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

(NY: GNS )

0.8218 +0.0018 (+0.22%)
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 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 04, 2024 0.8602 0.9099 0.8002 0.8218 415,306 -0.14(-14.40%)
Oct 03, 2024 0.9600 0.9600 0.9214 0.9600 131,865 +0.02(+2.67%)
Oct 02, 2024 0.8439 0.9400 0.8301 0.9350 191,154 +0.07(+7.47%)
Oct 01, 2024 0.9400 0.9400 0.8320 0.8700 274,627 -0.04(-4.19%)
Sep 30, 2024 0.9700 0.9739 0.8719 0.9080 364,398 -0.04(-4.43%)
Sep 27, 2024 0.9400 1.020 0.9398 0.9501 259,660 +0.02(+2.10%)
Sep 26, 2024 1.070 1.180 0.9150 0.9306 916,452 -0.12(-11.37%)
Sep 25, 2024 0.8900 1.234 0.8901 1.050 3,599,277 +0.18(+21.25%)
Sep 24, 2024 0.7625 0.9100 0.7625 0.8660 737,716 +0.16(+21.97%)
Sep 23, 2024 0.8070 0.8070 0.6713 0.7100 503,174 -0.06(-8.00%)
Sep 20, 2024 0.8100 0.8371 0.7700 0.7717 356,825 -0.05(-5.89%)
Sep 19, 2024 0.8700 0.8719 0.8100 0.8200 259,560 -0.02(-2.38%)
Sep 18, 2024 0.9200 0.9380 0.8218 0.8400 552,896 -0.05(-5.99%)
Sep 17, 2024 0.9400 0.9890 0.8450 0.8935 1,039,449 +0.01(+0.89%)
Sep 16, 2024 0.8400 0.8999 0.8210 0.8856 729,975 +0.08(+10.29%)
Sep 13, 2024 0.7920 0.8767 0.7697 0.8030 682,971 +0.04(+5.80%)
Sep 12, 2024 0.7370 0.7995 0.6900 0.7590 839,757 +0.05(+6.89%)
Sep 11, 2024 0.9108 0.9108 0.6805 0.7101 941,097 -0.19(-21.10%)
Sep 10, 2024 0.6984 0.9753 0.6603 0.9000 2,064,679 +0.21(+29.50%)
Sep 09, 2024 0.7300 0.7304 0.6585 0.6950 483,558 -0.04(-6.07%)
Sep 06, 2024 0.8160 0.8160 0.7280 0.7399 481,065 -0.06(-7.54%)
Sep 05, 2024 0.8500 0.8599 0.8000 0.8002 306,915 -0.05(-5.98%)
Sep 04, 2024 0.8400 0.9000 0.8250 0.8511 264,469 -0.01(-0.73%)
Sep 03, 2024 0.9600 0.9800 0.8513 0.8574 447,172 -0.11(-11.17%)
Aug 30, 2024 1.000 1.030 0.9400 0.9652 282,893 -0.02(-2.51%)
Aug 29, 2024 1.020 1.030 0.9900 0.9900 278,201 -0.05(-4.80%)
Aug 28, 2024 1.050 1.050 0.9500 1.040 876,229 -0.02(-1.90%)
Aug 27, 2024 1.160 1.180 1.040 1.060 643,943 -0.09(-7.83%)
Aug 26, 2024 1.160 1.240 1.140 1.150 445,424 -0.01(-0.86%)
Aug 23, 2024 1.130 1.220 1.080 1.160 655,220 +0.09(+8.41%)
Aug 22, 2024 1.200 1.220 1.070 1.070 945,162 -0.15(-12.30%)
Aug 21, 2024 1.230 1.260 1.160 1.220 501,722 +0.01(+0.83%)
Aug 20, 2024 1.180 1.280 1.150 1.210 459,438 +0.01(+0.83%)
Aug 19, 2024 1.240 1.300 1.030 1.200 1,344,389 -0.17(-12.41%)
Aug 16, 2024 1.580 1.700 1.130 1.370 1,715,556 +0.00(+0.00%)
Aug 15, 2024 1.391 1.525 1.330 1.370 666,925 +0.02(+1.33%)
Aug 14, 2024 1.461 1.466 1.291 1.352 362,590 -0.05(-3.36%)
Aug 13, 2024 1.450 1.450 1.282 1.399 785,810 -0.03(-1.82%)
Aug 12, 2024 1.700 2.050 1.402 1.425 2,668,394 +0.07(+5.56%)
Aug 09, 2024 1.350 2.373 1.330 1.350 6,731,938 +0.10(+7.57%)
Aug 07, 2024 1.255 0 +0.11(+9.32%)
Aug 06, 2024 1.199 1.290 1.075 1.148 1,270,182 -0.50(-30.42%)
Aug 05, 2024 1.460 1.677 1.400 1.650 280,138 -0.09(-5.17%)
Aug 02, 2024 1.798 1.800 1.652 1.740 248,095 -0.06(-3.28%)
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.