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

Smart Power Corp (NQ: CREG )

1.040 +0.038 (+3.82%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2023 1.150 1.200 1.030 1.110 31,676 +0.01(+0.91%)
Nov 29, 2023 1.180 1.210 1.100 1.100 5,479 -0.02(-1.79%)
Nov 28, 2023 1.110 1.200 1.087 1.120 26,397 +0.04(+3.30%)
Nov 27, 2023 1.060 1.121 1.060 1.084 9,682 -0.01(-0.53%)
Nov 24, 2023 1.090 1.100 1.050 1.090 14,899 -0.02(-1.80%)
Nov 22, 2023 1.130 1.135 1.050 1.110 10,806 +0.02(+1.83%)
Nov 21, 2023 1.070 1.160 1.060 1.090 9,772 -0.06(-5.22%)
Nov 20, 2023 1.230 1.230 1.100 1.150 19,853 -0.02(-1.71%)
Nov 17, 2023 1.110 1.330 1.070 1.170 128,843 +0.10(+8.91%)
Nov 16, 2023 1.010 1.080 1.010 1.074 2,223 +0.03(+3.30%)
Nov 15, 2023 1.060 1.090 1.010 1.040 7,646 -0.04(-3.70%)
Nov 14, 2023 1.000 1.090 1.000 1.080 8,765 +0.05(+4.85%)
Nov 13, 2023 1.040 1.110 1.020 1.030 13,858 -0.01(-0.95%)
Nov 10, 2023 1.080 1.080 1.020 1.040 10,050 -0.04(-3.70%)
Nov 09, 2023 1.070 1.135 1.062 1.080 3,384 -0.00(-0.02%)
Nov 08, 2023 1.220 1.220 1.070 1.080 11,057 -0.02(-1.83%)
Nov 07, 2023 1.100 1.100 1.100 1.100 622 +0.02(+1.77%)
Nov 06, 2023 1.100 1.100 1.080 1.081 2,267 -0.02(-1.73%)
Nov 03, 2023 1.090 1.151 1.090 1.100 5,754 +0.06(+5.77%)
Nov 02, 2023 1.000 1.050 1.000 1.040 1,889 -0.01(-1.06%)
Nov 01, 2023 1.050 1.090 1.045 1.051 2,714 +0.00(+0.02%)
Oct 31, 2023 1.070 1.071 1.016 1.051 6,237 +0.00(+0.09%)
Oct 30, 2023 1.080 1.080 1.050 1.050 6,921 +0.02(+1.94%)
Oct 27, 2023 1.090 1.150 1.025 1.030 21,207 +0.03(+3.00%)
Oct 26, 2023 1.000 1.080 1.000 1.000 21,996 -0.03(-2.91%)
Oct 25, 2023 1.160 1.175 1.000 1.030 32,186 -0.12(-10.43%)
Oct 24, 2023 1.220 1.220 1.150 1.150 7,447 -0.02(-1.41%)
Oct 23, 2023 1.210 1.213 1.160 1.166 5,338 -0.02(-2.00%)
Oct 20, 2023 1.340 1.340 1.190 1.190 16,644 -0.16(-11.84%)
Oct 19, 2023 1.220 1.380 1.220 1.350 16,011 +0.11(+8.87%)
Oct 18, 2023 1.220 1.290 1.220 1.240 8,939 -0.01(-0.42%)
Oct 17, 2023 1.220 1.290 1.220 1.245 5,354 -0.01(-1.17%)
Oct 16, 2023 1.230 1.320 1.250 1.260 6,330 -0.01(-0.79%)
Oct 13, 2023 1.320 1.380 1.270 1.270 9,606 -0.04(-3.05%)
Oct 12, 2023 1.340 1.400 1.290 1.310 13,117 -0.01(-1.13%)
Oct 11, 2023 1.350 1.350 1.280 1.325 881 +0.02(+1.92%)
Oct 10, 2023 1.300 1.360 1.285 1.300 1,718 -0.01(-0.76%)
Oct 09, 2023 1.300 1.310 1.275 1.310 5,203 +0.03(+1.95%)
Oct 06, 2023 1.260 1.370 1.180 1.285 5,807 +0.00(+0.39%)
Oct 05, 2023 1.350 1.370 1.260 1.280 5,722 -0.04(-3.03%)
Oct 04, 2023 1.398 1.398 1.300 1.320 2,123 +0.03(+2.33%)
Oct 03, 2023 1.340 1.390 1.280 1.290 19,450 -0.11(-7.86%)
Oct 02, 2023 1.230 1.450 1.220 1.400 23,009 +0.15(+12.00%)
Sep 29, 2023 1.290 1.450 1.200 1.250 21,711 -0.01(-0.79%)
Sep 28, 2023 1.210 1.340 1.205 1.260 9,543 +0.02(+2.02%)
Sep 27, 2023 1.140 1.290 1.140 1.235 10,519 +0.09(+7.39%)
Sep 26, 2023 1.200 1.200 1.150 1.150 9,258 +0.00(+0.00%)
Sep 25, 2023 1.330 1.170 1.150 1.150 9,458 -0.12(-9.47%)
Sep 22, 2023 1.440 1.452 1.270 1.270 30,961 -0.14(-9.91%)
Sep 21, 2023 1.160 1.410 1.160 1.410 106,672 +0.24(+20.51%)
Sep 20, 2023 1.180 1.190 1.150 1.170 17,553 +0.05(+4.46%)
Sep 19, 2023 1.140 1.177 1.120 1.120 12,186 -0.04(-3.45%)
Sep 18, 2023 1.130 1.240 1.130 1.160 9,114 +0.02(+1.75%)
Sep 15, 2023 1.160 1.170 1.120 1.140 11,156 -0.03(-2.56%)
Sep 14, 2023 1.130 1.170 1.103 1.170 4,716 +0.07(+6.35%)
Sep 13, 2023 1.139 1.174 1.091 1.100 8,810 -0.04(-3.59%)
Sep 12, 2023 1.170 1.170 1.140 1.141 4,078 +0.02(+1.87%)
Sep 11, 2023 1.120 1.180 1.120 1.120 7,010 +0.00(+0.00%)
Sep 08, 2023 1.180 1.180 1.120 1.120 2,603 -0.05(-4.11%)
Sep 07, 2023 1.120 1.169 1.120 1.168 11,774 +0.03(+2.46%)
Sep 06, 2023 1.180 1.180 1.060 1.140 43,868 +0.00(+0.00%)
Sep 05, 2023 1.150 1.175 1.110 1.140 14,236 +0.01(+0.88%)
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.