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: GRFX )

0.3676 +0.0045 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.090 1.100 1.020 1.060 49,017 +0.02(+1.92%)
Nov 29, 2023 1.050 1.100 1.040 1.040 68,270 -0.07(-6.31%)
Nov 28, 2023 1.100 1.120 1.050 1.110 52,146 -0.01(-0.89%)
Nov 27, 2023 1.110 1.120 1.080 1.120 19,140 -0.01(-0.88%)
Nov 24, 2023 1.120 1.130 1.090 1.130 7,253 +0.02(+1.80%)
Nov 22, 2023 1.100 1.140 1.090 1.110 38,405 -0.01(-0.89%)
Nov 21, 2023 1.140 1.140 1.100 1.120 17,076 -0.01(-0.88%)
Nov 20, 2023 1.115 1.140 1.100 1.130 16,837 +0.05(+4.63%)
Nov 17, 2023 1.160 1.160 1.060 1.080 43,923 -0.08(-6.90%)
Nov 16, 2023 1.140 1.160 1.100 1.160 31,425 +0.00(+0.00%)
Nov 15, 2023 1.140 1.180 1.120 1.160 28,055 +0.02(+1.75%)
Nov 14, 2023 1.120 1.148 1.040 1.140 115,963 +0.00(+0.00%)
Nov 13, 2023 1.130 1.170 1.100 1.140 18,283 -0.04(-3.39%)
Nov 10, 2023 1.120 1.180 1.100 1.180 13,873 +0.01(+0.85%)
Nov 09, 2023 1.160 1.180 1.130 1.170 20,374 +0.02(+1.74%)
Nov 08, 2023 1.170 1.170 1.120 1.150 15,702 +0.00(+0.00%)
Nov 07, 2023 1.130 1.180 1.110 1.150 46,982 -0.03(-2.54%)
Nov 06, 2023 1.170 1.200 1.120 1.180 37,150 -0.02(-1.67%)
Nov 03, 2023 1.260 1.260 1.137 1.200 53,284 -0.04(-3.23%)
Nov 02, 2023 1.180 1.240 1.100 1.240 35,396 +0.10(+8.77%)
Nov 01, 2023 1.240 1.240 1.140 1.140 28,499 -0.16(-12.31%)
Oct 31, 2023 1.280 1.300 1.145 1.300 107,926 +0.02(+1.56%)
Oct 30, 2023 1.190 1.280 1.120 1.280 56,208 +0.10(+8.47%)
Oct 27, 2023 1.150 1.180 1.101 1.180 37,076 +0.03(+2.61%)
Oct 26, 2023 1.130 1.150 1.080 1.150 42,375 +0.01(+0.88%)
Oct 25, 2023 1.190 1.190 1.110 1.140 42,878 -0.05(-4.20%)
Oct 24, 2023 1.300 1.300 1.130 1.190 56,306 -0.10(-7.75%)
Oct 23, 2023 1.350 1.443 1.200 1.290 387,973 -0.04(-3.01%)
Oct 20, 2023 1.100 1.330 1.060 1.330 458,438 +0.29(+27.88%)
Oct 19, 2023 1.010 1.070 1.010 1.040 18,516 +0.03(+2.97%)
Oct 18, 2023 1.040 1.090 1.000 1.010 37,443 -0.04(-4.06%)
Oct 17, 2023 1.020 1.090 1.020 1.053 30,647 +0.02(+2.20%)
Oct 16, 2023 1.060 1.090 1.020 1.030 81,130 -0.03(-2.83%)
Oct 13, 2023 1.100 1.104 1.050 1.060 27,647 +0.01(+0.95%)
Oct 12, 2023 1.050 1.081 1.030 1.050 46,180 -0.02(-1.87%)
Oct 11, 2023 1.110 1.110 1.070 1.070 22,671 -0.00(-0.47%)
Oct 10, 2023 1.120 1.130 1.030 1.075 55,023 -0.02(-1.38%)
Oct 09, 2023 1.080 1.130 1.060 1.090 20,025 -0.03(-2.68%)
Oct 06, 2023 1.130 1.140 1.110 1.120 10,645 +0.02(+1.82%)
Oct 05, 2023 1.080 1.120 1.080 1.100 29,083 +0.02(+1.85%)
Oct 04, 2023 1.100 1.130 1.080 1.080 53,996 -0.04(-3.57%)
Oct 03, 2023 1.140 1.140 1.080 1.120 98,386 +0.01(+0.72%)
Oct 02, 2023 1.110 1.180 1.110 1.112 28,195 -0.02(-2.08%)
Sep 29, 2023 1.160 1.180 1.130 1.136 29,639 +0.01(+0.50%)
Sep 28, 2023 1.120 1.160 1.111 1.130 52,644 +0.00(+0.00%)
Sep 27, 2023 1.120 1.160 1.120 1.130 22,185 +0.01(+0.61%)
Sep 26, 2023 1.190 1.190 1.110 1.123 37,803 -0.01(-0.60%)
Sep 25, 2023 1.110 1.130 1.110 1.130 13,773 +0.02(+1.80%)
Sep 22, 2023 1.120 1.220 1.100 1.110 76,789 -0.01(-0.89%)
Sep 21, 2023 1.150 1.180 1.120 1.120 48,959 -0.02(-1.75%)
Sep 20, 2023 1.160 1.160 1.140 1.140 45,314 +0.00(+0.00%)
Sep 19, 2023 1.180 1.196 1.120 1.140 30,588 -0.02(-1.72%)
Sep 18, 2023 1.150 1.200 1.150 1.160 55,336 +0.01(+0.87%)
Sep 15, 2023 1.200 1.220 1.140 1.150 72,763 -0.01(-0.86%)
Sep 14, 2023 1.200 1.210 1.150 1.160 60,914 +0.01(+0.69%)
Sep 13, 2023 1.170 1.234 1.140 1.152 96,870 -0.02(-1.54%)
Sep 12, 2023 1.290 1.290 1.150 1.170 187,549 -0.06(-4.88%)
Sep 11, 2023 1.230 1.280 1.210 1.230 82,018 +0.00(+0.00%)
Sep 08, 2023 1.300 1.300 1.230 1.230 31,055 -0.02(-1.59%)
Sep 07, 2023 1.230 1.330 1.200 1.250 151,476 +0.02(+1.62%)
Sep 06, 2023 1.290 1.315 1.230 1.230 98,617 -0.06(-4.65%)
Sep 05, 2023 1.330 1.340 1.250 1.290 192,675 -0.03(-2.42%)
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.