Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SGE )

1.730 -0.021 (-1.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.700	1.949	1.641	1.730	90,363	-0.02(-1.22%)
May 30, 2024	1.530	1.860	1.440	1.751	126,046	-0.11(-5.84%)
May 29, 2024	1.930	2.040	1.810	1.860	179,569	-0.13(-6.33%)
May 28, 2024	1.840	2.340	1.820	1.986	783,160	+0.20(+10.93%)
May 24, 2024	1.480	1.870	1.407	1.790	67,563	+0.29(+19.33%)
May 23, 2024	1.510	1.540	1.400	1.500	45,167	-0.03(-1.96%)
May 22, 2024	1.300	1.589	1.300	1.530	31,947	+0.12(+8.42%)
May 21, 2024	1.410	1.480	1.410	1.411	6,126	-0.09(-5.92%)
May 20, 2024	1.300	1.500	1.250	1.500	99,858	+0.12(+8.70%)
May 17, 2024	1.350	1.384	1.270	1.380	74,189	+0.01(+0.73%)
May 16, 2024	1.520	1.550	1.370	1.370	44,662	-0.21(-13.29%)
May 15, 2024	1.560	1.660	1.490	1.580	54,853	-0.02(-1.25%)
May 14, 2024	1.690	1.690	1.480	1.600	96,842	-0.06(-3.61%)
May 13, 2024	1.900	1.920	1.600	1.660	132,259	-0.30(-15.31%)
May 10, 2024	2.020	2.020	1.890	1.960	70,570	-0.12(-5.77%)
May 09, 2024	1.970	2.090	1.720	2.080	200,186	+0.06(+2.97%)
May 08, 2024	1.770	2.200	1.570	2.020	875,120	+0.14(+7.45%)
May 07, 2024	2.420	2.450	1.670	1.880	1,532,938	-0.77(-29.06%)
May 06, 2024	1.565	3.250	1.560	2.650	74,882,168	+1.51(+132.44%)
May 03, 2024	1.140	1.200	1.120	1.140	654,910	+0.03(+2.71%)
May 02, 2024	1.140	1.205	1.040	1.110	6,043	-0.05(-4.31%)
May 01, 2024	1.212	1.212	1.150	1.160	1,120	-0.01(-0.85%)
Apr 30, 2024	1.260	1.260	1.165	1.170	709	-0.04(-3.31%)
Apr 29, 2024	1.180	1.221	1.145	1.210	2,699	+0.05(+4.31%)
Apr 26, 2024	1.180	1.200	1.080	1.160	2,465	-0.04(-3.33%)
Apr 25, 2024	1.100	1.200	1.060	1.200	10,744	+0.03(+2.56%)
Apr 24, 2024	1.160	1.230	1.100	1.170	26,279	-0.13(-10.00%)
Apr 23, 2024	1.388	1.388	1.190	1.300	2,077	-0.09(-6.47%)
Apr 22, 2024	1.100	1.400	1.100	1.390	38,376	-0.01(-0.71%)
Apr 19, 2024	1.110	1.420	1.110	1.400	6,923	+0.00(+0.00%)
Apr 18, 2024	1.170	1.400	1.160	1.400	8,613	+0.08(+6.08%)
Apr 17, 2024	1.110	1.320	1.110	1.320	2,651	+0.23(+21.08%)
Apr 16, 2024	1.210	1.245	1.080	1.090	16,203	-0.16(-12.80%)
Apr 15, 2024	1.290	1.324	1.250	1.250	929	+0.07(+5.93%)
Apr 12, 2024	1.180	1.180	1.180	1.180	247	-0.10(-7.81%)
Apr 11, 2024	1.220	1.280	1.210	1.280	1,789	+0.04(+3.22%)
Apr 10, 2024	1.240	1.240	1.240	1.240	1,292	+0.01(+0.82%)
Apr 09, 2024	1.200	1.230	1.198	1.230	1,896	-0.09(-6.82%)
Apr 08, 2024	1.450	1.450	1.280	1.320	5,423	-0.12(-8.33%)
Apr 05, 2024	1.150	1.440	1.150	1.440	15,490	+0.24(+20.00%)
Apr 04, 2024	1.240	1.240	1.160	1.200	6,193	-0.03(-2.52%)
Apr 03, 2024	1.258	1.258	1.231	1.231	423	-0.03(-2.45%)
Apr 02, 2024	1.260	1.262	1.260	1.262	841	-0.06(-4.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SGE )

Historical Prices