Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glass House Brands Inc (OP: GLASF )

8.530 +0.060 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2024 8.740 8.850 8.430 8.530 105,487 +0.06(+0.71%)
Oct 22, 2024 8.590 8.710 8.350 8.470 241,430 +0.03(+0.36%)
Oct 21, 2024 8.650 8.770 8.400 8.440 75,222 -0.11(-1.29%)
Oct 18, 2024 8.729 8.790 8.440 8.550 103,453 -0.20(-2.29%)
Oct 17, 2024 8.690 8.790 8.646 8.750 64,822 +0.05(+0.57%)
Oct 16, 2024 8.700 8.830 8.685 8.700 44,474 -0.02(-0.23%)
Oct 15, 2024 8.800 8.930 8.720 8.720 78,010 -0.28(-3.11%)
Oct 14, 2024 9.200 9.200 8.760 9.000 66,514 +0.31(+3.54%)
Oct 11, 2024 8.860 8.905 8.650 8.693 102,141 -0.07(-0.77%)
Oct 10, 2024 8.960 9.116 8.700 8.760 80,803 -0.15(-1.68%)
Oct 09, 2024 9.030 9.110 8.800 8.910 136,050 +0.13(+1.48%)
Oct 08, 2024 8.630 8.880 8.630 8.780 152,764 +0.11(+1.27%)
Oct 07, 2024 8.720 8.830 8.670 8.670 39,061 -0.00(-0.02%)
Oct 04, 2024 8.690 8.720 8.610 8.672 24,814 +0.00(+0.02%)
Oct 03, 2024 8.720 8.730 8.650 8.670 57,531 -0.05(-0.57%)
Oct 02, 2024 8.840 8.870 8.677 8.720 61,073 -0.12(-1.36%)
Oct 01, 2024 9.250 9.250 8.680 8.840 76,528 -0.36(-3.91%)
Sep 30, 2024 9.020 9.360 8.620 9.200 69,918 -0.03(-0.33%)
Sep 27, 2024 9.280 9.360 9.200 9.230 53,604 -0.02(-0.22%)
Sep 26, 2024 9.280 9.280 9.200 9.250 63,692 +0.00(+0.00%)
Sep 25, 2024 9.270 9.350 9.100 9.250 89,745 -0.11(-1.14%)
Sep 24, 2024 9.386 9.400 9.300 9.357 59,918 -0.02(-0.25%)
Sep 23, 2024 9.280 9.390 8.750 9.380 128,495 +0.10(+1.08%)
Sep 20, 2024 9.380 9.465 9.190 9.280 72,117 -0.10(-1.07%)
Sep 19, 2024 9.300 9.500 9.297 9.380 59,296 +0.00(+0.00%)
Sep 18, 2024 9.360 9.420 9.300 9.380 39,671 +0.02(+0.21%)
Sep 17, 2024 9.490 9.500 9.230 9.360 56,238 -0.14(-1.47%)
Sep 16, 2024 9.230 9.510 9.225 9.500 109,070 +0.29(+3.15%)
Sep 13, 2024 9.245 9.510 9.150 9.210 114,538 -0.02(-0.22%)
Sep 12, 2024 9.250 9.260 9.040 9.230 101,548 +0.06(+0.65%)
Sep 11, 2024 9.370 9.440 8.900 9.170 100,546 -0.14(-1.50%)
Sep 10, 2024 9.790 9.790 9.010 9.310 110,817 -0.03(-0.32%)
Sep 09, 2024 8.650 9.400 8.595 9.340 171,913 +0.84(+9.88%)
Sep 06, 2024 8.500 8.590 8.320 8.500 118,751 +0.16(+1.92%)
Sep 05, 2024 8.330 8.410 8.300 8.340 54,855 +0.00(+0.01%)
Sep 04, 2024 8.350 8.393 8.280 8.339 38,342 -0.03(-0.36%)
Sep 03, 2024 8.505 8.580 8.300 8.370 82,419 +0.01(+0.12%)
Aug 30, 2024 8.180 8.560 8.180 8.360 123,104 +0.20(+2.45%)
Aug 29, 2024 8.010 8.690 8.010 8.160 98,850 +0.16(+2.00%)
Aug 28, 2024 8.250 8.390 7.930 8.000 118,934 -0.20(-2.44%)
Aug 27, 2024 9.080 9.080 8.100 8.200 551,587 -1.10(-11.83%)
Aug 26, 2024 9.435 9.435 9.226 9.300 72,084 -0.12(-1.27%)
Aug 23, 2024 9.300 9.505 9.300 9.420 93,886 +0.07(+0.75%)
Aug 22, 2024 9.550 9.550 9.330 9.350 64,856 -0.30(-3.11%)
Aug 21, 2024 9.760 9.760 9.590 9.650 106,179 -0.03(-0.31%)
Aug 20, 2024 9.650 9.750 9.650 9.680 55,398 -0.05(-0.51%)
Aug 19, 2024 9.980 10.00 9.700 9.730 93,777 -0.09(-0.92%)
Aug 16, 2024 9.870 9.950 9.750 9.820 103,096 -0.05(-0.51%)
Aug 15, 2024 9.900 9.902 9.700 9.870 142,863 +0.07(+0.71%)
Aug 14, 2024 9.500 9.900 9.130 9.800 290,821 +0.52(+5.60%)
Aug 13, 2024 9.190 9.500 9.190 9.280 109,055 -0.06(-0.64%)
Aug 12, 2024 8.750 9.340 8.750 9.340 169,216 +0.35(+3.89%)
Aug 09, 2024 9.200 9.240 8.970 8.990 185,249 -0.23(-2.49%)
Aug 08, 2024 7.530 9.260 7.530 9.220 117,478 +0.94(+11.35%)
Aug 07, 2024 8.010 8.440 6.300 8.280 210,787 -0.07(-0.84%)
Aug 06, 2024 7.590 8.380 7.590 8.350 92,418 +0.48(+6.10%)
Aug 05, 2024 7.560 8.150 7.000 7.870 117,911 -0.32(-3.91%)
Aug 02, 2024 8.010 8.270 7.550 8.190 114,340 -0.04(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.