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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
May 31, 2019 0.2993 0.3000 0.2610 0.2968 146,000 -0.02(-6.96%)
May 30, 2019 0.3000 0.3190 0.3000 0.3190 16,668 +0.02(+6.33%)
May 29, 2019 0.2810 0.3000 0.2810 0.3000 381,097 +0.01(+3.45%)
May 28, 2019 0.2650 0.2900 0.2650 0.2900 35,398 +0.01(+3.57%)
May 24, 2019 0.2800 0.2995 0.2800 0.2800 6,600 +0.01(+1.82%)
May 23, 2019 0.2800 0.3100 0.2750 0.2750 67,844 +0.00(+0.00%)
May 22, 2019 0.2508 0.2750 0.2508 0.2750 7,000 -0.01(-4.45%)
May 21, 2019 0.2878 0.2878 0.2878 10 +0.00(+0.00%)
May 20, 2019 0.2850 0.3080 0.2510 0.2878 18,784 -0.01(-4.07%)
May 17, 2019 0.3000 0.3000 0.3000 0.3000 201,000 -0.01(-3.23%)
May 16, 2019 0.3100 0.3100 0.3100 0.3100 266 -0.01(-2.82%)
May 14, 2019 0.3190 0.3190 0.3190 0 -0.00(-0.31%)
May 13, 2019 0.2850 0.3200 0.2850 0.3200 67,677 +0.00(+0.00%)
May 10, 2019 0.2950 0.3200 0.2850 0.3200 25,500 -0.01(-2.74%)
May 09, 2019 0.2950 0.3290 0.2950 0.3290 1,825 -0.01(-3.24%)
May 08, 2019 0.2850 0.3400 0.2850 0.3400 6,076 +0.06(+21.43%)
May 07, 2019 0.2802 0.2802 0.2800 0.2800 3,430 +0.00(+0.00%)
May 06, 2019 0.2950 0.3000 0.2800 0.2800 63,322 -0.01(-5.08%)
May 03, 2019 0.3000 0.3100 0.2950 0.2950 13,800 +0.00(+0.85%)
May 02, 2019 0.2925 0.2925 0.2925 0.2925 200 -0.02(-5.65%)
May 01, 2019 0.3200 0.3200 0.2939 0.3100 4,125 +0.02(+6.13%)
Apr 30, 2019 0.3111 0.3200 0.2921 0.2921 5,824 -0.02(-5.77%)
Apr 29, 2019 0.3300 0.3300 0.2920 0.3100 12,586 +0.01(+1.64%)
Apr 26, 2019 0.3125 0.3125 0.3050 0.3050 9,400 +0.01(+1.67%)
Apr 25, 2019 0.3100 0.3100 0.3000 0.3000 12,530 +0.00(+0.00%)
Apr 24, 2019 0.2900 0.3100 0.2900 0.3000 19,640 +0.01(+2.74%)
Apr 23, 2019 0.3100 0.3100 0.2900 0.2920 21,000 -0.00(-1.62%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2968 17,500 -0.02(-5.78%)
Apr 18, 2019 0.3200 0.3250 0.3000 0.3150 41,400 -0.01(-1.56%)
Apr 17, 2019 0.3000 0.3200 0.3000 0.3200 29,835 -0.01(-1.69%)
Apr 16, 2019 0.3255 0.3255 0.3255 0.3255 1,000 +0.02(+8.14%)
Apr 15, 2019 0.3400 0.3550 0.3000 0.3010 42,643 -0.04(-12.75%)
Apr 12, 2019 0.3000 0.3500 0.3000 0.3450 13,000 +0.03(+10.22%)
Apr 11, 2019 0.3100 0.3287 0.3100 0.3130 3,700 -0.01(-4.43%)
Apr 10, 2019 0.3425 0.3425 0.2990 0.3275 19,206 -0.02(-5.07%)
Apr 09, 2019 0.3300 0.3450 0.3300 0.3450 7,779 +0.00(+1.47%)
Apr 08, 2019 0.3350 0.3400 0.3350 0.3400 1,600 +0.01(+3.03%)
Apr 05, 2019 0.3250 0.3400 0.3250 0.3300 46,000 +0.03(+10.00%)
Apr 04, 2019 0.3100 0.3150 0.3000 0.3000 20,932 -0.02(-6.25%)
Apr 03, 2019 0.2990 0.3200 0.2990 0.3200 8,452 +0.01(+3.39%)
Apr 02, 2019 0.2972 0.3200 0.2960 0.3095 1,717 -0.01(-3.28%)
Apr 01, 2019 0.3014 0.3200 0.2960 0.3200 25,935 +0.00(+0.00%)
Mar 29, 2019 0.3083 0.3200 0.3083 0.3200 200 +0.00(+0.00%)
Mar 28, 2019 0.3200 0.3200 0.3200 0.3200 1,555 -0.02(-5.27%)
Mar 27, 2019 0.3378 0.3378 0.3378 0.3378 300 +0.02(+5.56%)
Mar 26, 2019 0.3475 0.3475 0.3200 0.3200 501 -0.02(-7.25%)
Mar 25, 2019 0.3200 0.3450 0.2960 0.3450 25,471 +0.01(+1.50%)
Mar 22, 2019 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.00%)
Mar 21, 2019 0.3400 0.3400 0.3100 0.3399 17,100 -0.00(-0.03%)
Mar 20, 2019 0.3100 0.3400 0.3100 0.3400 15,241 +0.03(+9.68%)
Mar 19, 2019 0.3100 0.3100 0.3100 0.3100 825 +0.00(+0.00%)
Mar 18, 2019 0.3100 0.3100 0.3100 0.3100 1,300 -0.01(-3.13%)
Mar 15, 2019 0.3325 0.3325 0.3200 0.3200 4,500 -0.04(-12.33%)
Mar 13, 2019 0.3650 0.3650 0.3650 0 +0.03(+8.15%)
Mar 12, 2019 0.3400 0.3400 0.3100 0.3375 1,320 -0.03(-8.78%)
Mar 11, 2019 0.3400 0.3700 0.3100 0.3700 53,473 +0.03(+8.82%)
Mar 08, 2019 0.3700 0.3700 0.3400 0.3400 2,700 +0.01(+1.49%)
Mar 07, 2019 0.3000 0.3350 0.2900 0.3350 20,210 +0.04(+11.67%)
Mar 06, 2019 0.3400 0.3400 0.2900 0.3000 21,750 -0.01(-3.23%)
Mar 05, 2019 0.3100 0.3100 0.3100 0.3100 1,900 -0.00(-1.27%)
Mar 04, 2019 0.3100 0.3600 0.3100 0.3140 3,223 -0.04(-10.29%)
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.