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

Vegalab Inc (OP: VEGL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 27, 2018 2.200 2.200 2.200 0 -0.30(-12.00%)
Apr 25, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 24, 2018 2.500 2.500 2.500 2.500 200 -0.10(-3.85%)
Apr 23, 2018 2.520 2.600 2.520 2.600 1,103 +0.00(+0.00%)
Apr 20, 2018 2.500 2.790 2.500 2.600 705 -0.35(-11.86%)
Apr 19, 2018 2.950 3.050 2.950 2.950 2,842 +0.00(+0.00%)
Apr 18, 2018 3.000 3.000 2.950 2.950 1,600 -0.05(-1.67%)
Apr 17, 2018 3.300 3.300 3.000 3.000 4,400 -0.05(-1.64%)
Apr 16, 2018 2.250 3.050 2.200 3.050 900 +0.24(+8.54%)
Apr 13, 2018 3.000 3.000 2.800 2.810 563 +0.61(+27.73%)
Apr 12, 2018 2.690 2.990 2.200 2.200 1,501 -0.55(-20.00%)
Apr 11, 2018 3.000 3.000 2.654 2.750 3,463 +0.60(+27.91%)
Apr 09, 2018 2.150 2.150 2.150 0 -0.15(-6.52%)
Apr 06, 2018 2.150 2.350 2.150 2.300 1,738 +0.20(+9.52%)
Apr 05, 2018 2.100 2.100 2.100 2.100 400 +0.05(+2.44%)
Apr 04, 2018 2.050 2.050 2.050 2.050 200 +0.04(+1.99%)
Apr 03, 2018 2.840 2.840 2.010 2.010 1,025 -0.89(-30.69%)
Apr 02, 2018 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Mar 29, 2018 2.900 2.900 2.900 0 -0.08(-2.68%)
Mar 28, 2018 2.980 2.980 2.980 2.980 192 -0.01(-0.33%)
Mar 23, 2018 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 21, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 20, 2018 3.000 3.000 2.510 3.000 2,963 +0.00(+0.00%)
Mar 19, 2018 3.500 3.500 3.000 3.000 8,377 -0.80(-21.05%)
Mar 16, 2018 3.850 3.850 3.650 3.800 10,366 -0.15(-3.80%)
Mar 15, 2018 3.950 3.950 3.950 3.950 1,000 -0.05(-1.25%)
Mar 14, 2018 3.950 4.000 3.950 4.000 3,447 -0.02(-0.50%)
Mar 12, 2018 4.020 4.020 4.020 100 +0.12(+3.08%)
Mar 09, 2018 3.900 3.900 3.900 3.900 200 -0.10(-2.50%)
Mar 08, 2018 4.000 4.000 3.900 4.000 3,134 +0.00(+0.00%)
Mar 07, 2018 4.030 4.030 4.000 4.000 1,730 -0.10(-2.44%)
Mar 06, 2018 4.000 4.100 4.000 4.100 2,279 -0.15(-3.53%)
Mar 02, 2018 4.250 4.250 4.250 125 +0.00(+0.00%)
Mar 01, 2018 4.100 4.400 4.000 4.250 7,605 -0.10(-2.30%)
Feb 28, 2018 4.500 4.500 4.000 4.350 5,867 +0.10(+2.35%)
Feb 27, 2018 4.000 4.250 4.000 4.250 4,000 -0.19(-4.28%)
Feb 26, 2018 4.240 4.440 4.240 4.440 9,508 +0.19(+4.47%)
Feb 23, 2018 3.990 4.500 3.990 4.250 12,050 +0.25(+6.25%)
Feb 22, 2018 3.990 4.000 3.990 4.000 7,000 +0.00(+0.00%)
Feb 21, 2018 3.990 4.000 3.990 4.000 5,900 +0.30(+8.11%)
Feb 20, 2018 4.000 4.000 3.700 3.700 2,000 +0.10(+2.78%)
Feb 16, 2018 3.600 3.600 3.600 0 -0.50(-12.20%)
Feb 15, 2018 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Feb 14, 2018 4.100 4.100 4.100 4.100 100 +0.10(+2.50%)
Feb 13, 2018 3.650 4.010 3.650 4.000 5,180 +0.50(+14.29%)
Feb 12, 2018 4.150 4.150 3.500 3.500 1,904 -0.50(-12.50%)
Feb 09, 2018 4.000 4.000 4.000 4.000 110 -0.20(-4.76%)
Feb 08, 2018 4.200 4.200 4.200 4.200 646 +0.00(+0.00%)
Feb 07, 2018 4.200 4.200 4.200 1,150 +0.00(+0.00%)
Feb 06, 2018 4.200 4.200 4.200 1,150 -0.59(-12.32%)
Feb 05, 2018 4.790 4.600 4.790 1,405 +0.19(+4.13%)
Feb 02, 2018 4.250 4.750 4.010 4.600 3,055 +0.30(+6.98%)
Feb 01, 2018 4.300 4.300 4.250 4.300 4,850 -0.55(-11.34%)
Jan 31, 2018 4.700 4.850 4.250 4.850 4,226 +0.15(+3.19%)
Jan 30, 2018 4.550 4.550 4.700 9,212 +0.15(+3.30%)
Jan 29, 2018 4.200 4.550 4.200 4.550 7,741 +0.40(+9.64%)
Jan 26, 2018 4.020 4.692 4.020 4.150 10,395 -0.85(-17.00%)
Jan 25, 2018 5.000 5.240 5.000 5.000 784 +1.00(+25.00%)
Jan 24, 2018 3.685 4.250 3.685 4.000 5,548 +0.26(+6.95%)
Jan 23, 2018 3.750 3.750 3.740 3.740 500 -0.01(-0.27%)
Jan 22, 2018 3.500 3.750 3.500 3.750 10,060 +0.25(+7.14%)
Jan 19, 2018 2.750 3.500 2.750 3.500 2,900 +0.95(+37.25%)
Jan 18, 2018 3.500 3.500 2.500 2.550 2,177 -0.80(-23.88%)
Jan 17, 2018 3.350 3.350 3.350 3.350 1,426 +0.10(+3.08%)
Jan 12, 2018 3.250 3.250 3.250 0 +0.25(+8.33%)
Jan 11, 2018 2.500 2.500 2.500 3.000 2,600 +0.40(+15.38%)
Jan 08, 2018 2.600 2.600 2.600 0 -0.15(-5.45%)
Jan 05, 2018 2.700 2.750 2.700 2.750 3,000 +0.15(+5.77%)
Jan 04, 2018 2.500 2.600 2.500 2.600 1,630 +0.00(+0.00%)
Jan 03, 2018 2.550 2.700 2.550 2.600 1,150 +0.20(+8.33%)
Jan 02, 2018 2.500 2.500 2.400 2.400 2,000 +0.15(+6.67%)
Dec 29, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 28, 2017 2.250 2.250 2.250 2.250 485 +0.25(+12.50%)
Dec 21, 2017 2.000 2.000 2.000 0 +0.10(+5.26%)
Dec 20, 2017 1.900 1.900 1.900 1.900 100 -0.10(-5.00%)
Dec 19, 2017 2.000 2.000 2.000 2.000 1,100 +0.03(+1.76%)
Dec 18, 2017 2.000 2.000 1.966 1.966 300 -0.03(-1.72%)
Dec 15, 2017 1.850 2.000 1.850 2.000 731 +0.20(+11.11%)
Dec 14, 2017 1.800 1.800 1.800 1.800 1,369 +0.00(+0.00%)
Dec 13, 2017 1.800 1.800 1.800 1.800 4,700 +0.05(+2.86%)
Dec 12, 2017 1.750 1.760 1.750 1.750 6,500 +0.14(+8.70%)
Dec 08, 2017 1.610 1.610 1.610 0 -0.02(-1.23%)
Nov 30, 2017 1.630 1.630 1.630 0 +0.23(+16.43%)
Nov 14, 2017 1.400 1.400 1.400 0 -0.05(-3.45%)
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.