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 (%)
Dec 31, 2020 5.090 5.090 5.090 330,316 -0.03(-0.59%)
Dec 30, 2020 5.500 5.560 5.050 5.120 330,316 -0.50(-8.90%)
Dec 29, 2020 5.460 5.850 4.800 5.620 1,037,206 -0.21(-3.60%)
Dec 28, 2020 4.540 10.08 4.370 5.830 8,325,382 +1.39(+31.31%)
Dec 24, 2020 4.950 4.964 4.340 4.440 254,200 -0.56(-11.20%)
Dec 23, 2020 4.750 5.110 4.550 5.000 444,166 +0.42(+9.17%)
Dec 22, 2020 4.240 4.700 4.160 4.580 442,774 +0.43(+10.36%)
Dec 21, 2020 4.170 4.360 4.080 4.150 272,716 -0.11(-2.58%)
Dec 18, 2020 4.100 4.790 4.060 4.260 838,200 +0.24(+5.97%)
Dec 17, 2020 3.910 4.090 3.880 4.020 272,816 +0.08(+2.03%)
Dec 16, 2020 3.950 4.170 3.860 3.940 157,690 +0.04(+1.03%)
Dec 15, 2020 3.790 3.957 3.790 3.900 121,168 +0.10(+2.63%)
Dec 14, 2020 3.880 3.990 3.760 3.800 147,626 -0.11(-2.81%)
Dec 11, 2020 3.930 4.020 3.850 3.910 90,500 -0.06(-1.51%)
Dec 10, 2020 3.780 4.033 3.767 3.970 147,284 +0.15(+3.93%)
Dec 09, 2020 3.900 4.140 3.750 3.820 235,733 -0.11(-2.80%)
Dec 08, 2020 4.220 4.290 3.930 3.930 225,705 -0.25(-5.98%)
Dec 07, 2020 4.270 4.350 4.070 4.180 226,005 -0.18(-4.13%)
Dec 04, 2020 4.000 4.474 3.930 4.360 437,400 +0.50(+12.95%)
Dec 03, 2020 4.250 4.270 3.820 3.860 350,669 -0.32(-7.66%)
Dec 02, 2020 4.120 4.410 4.020 4.180 221,913 +0.01(+0.24%)
Dec 01, 2020 5.280 5.390 4.170 4.170 506,990 -1.02(-19.65%)
Nov 30, 2020 5.170 5.600 4.930 5.190 486,183 +0.04(+0.78%)
Nov 27, 2020 5.060 5.340 4.921 5.150 289,700 +0.21(+4.25%)
Nov 25, 2020 5.030 5.410 4.860 4.940 450,000 -0.51(-9.36%)
Nov 24, 2020 5.800 5.970 4.790 5.450 1,190,529 -0.74(-11.95%)
Nov 23, 2020 4.920 6.400 4.580 6.190 2,688,707 +1.66(+36.64%)
Nov 20, 2020 3.910 4.530 3.730 4.530 2,178,700 +0.72(+18.90%)
Nov 19, 2020 3.550 3.850 3.550 3.810 213,544 +0.23(+6.42%)
Nov 18, 2020 3.640 3.810 3.540 3.580 141,550 -0.10(-2.72%)
Nov 17, 2020 3.780 3.790 3.550 3.680 154,628 -0.10(-2.65%)
Nov 16, 2020 3.970 4.130 3.590 3.780 745,585 -0.22(-5.50%)
Nov 13, 2020 3.370 4.150 3.330 4.000 1,366,500 +0.69(+20.85%)
Nov 12, 2020 3.330 3.540 3.260 3.310 284,943 +0.00(+0.00%)
Nov 11, 2020 3.370 3.420 3.200 3.310 209,664 -0.02(-0.60%)
Nov 10, 2020 3.270 3.870 3.100 3.330 795,204 +0.14(+4.39%)
Nov 09, 2020 3.240 3.390 3.110 3.190 178,576 -0.02(-0.62%)
Nov 06, 2020 3.360 3.380 3.180 3.210 104,900 -0.25(-7.23%)
Nov 05, 2020 3.100 3.480 3.080 3.460 313,638 +0.39(+12.70%)
Nov 04, 2020 2.880 3.190 2.880 3.070 122,581 +0.10(+3.37%)
Nov 03, 2020 2.980 3.060 2.880 2.970 95,956 +0.01(+0.34%)
Nov 02, 2020 2.990 3.240 2.930 2.960 209,378 -0.01(-0.34%)
Oct 30, 2020 3.190 3.290 2.930 2.970 125,200 -0.29(-8.90%)
Oct 29, 2020 3.140 3.352 3.130 3.260 83,519 +0.08(+2.52%)
Oct 28, 2020 3.370 3.470 3.120 3.180 171,375 -0.35(-9.92%)
Oct 27, 2020 3.530 3.750 3.430 3.530 185,971 +0.00(+0.00%)
Oct 26, 2020 3.700 3.770 3.450 3.530 168,481 -0.22(-5.87%)
Oct 23, 2020 3.580 3.800 3.450 3.750 128,400 +0.17(+4.75%)
Oct 22, 2020 3.480 3.750 3.360 3.580 283,816 +0.08(+2.29%)
Oct 21, 2020 3.990 4.000 3.500 3.500 514,475 -0.53(-13.15%)
Oct 20, 2020 4.290 4.290 4.000 4.030 356,849 -0.37(-8.41%)
Oct 19, 2020 4.580 4.720 4.040 4.400 965,020 +0.00(+0.00%)
Oct 16, 2020 3.950 4.500 3.950 4.400 1,267,900 +0.61(+16.09%)
Oct 15, 2020 3.540 4.420 3.520 3.790 2,134,976 +0.21(+5.87%)
Oct 14, 2020 3.450 3.810 3.450 3.580 679,323 +0.10(+2.87%)
Oct 13, 2020 3.570 3.640 3.360 3.480 161,274 -0.03(-0.85%)
Oct 12, 2020 3.830 3.900 3.400 3.510 317,399 -0.27(-7.14%)
Oct 09, 2020 3.390 3.820 3.360 3.780 432,300 +0.35(+10.20%)
Oct 08, 2020 3.870 4.050 3.310 3.430 766,284 -0.44(-11.37%)
Oct 07, 2020 4.310 4.980 3.810 3.870 2,099,653 -0.05(-1.28%)
Oct 06, 2020 3.570 4.400 3.370 3.920 2,866,010 +0.43(+12.32%)
Oct 05, 2020 3.050 3.780 2.960 3.490 1,626,327 +0.40(+12.94%)
Oct 02, 2020 2.910 3.270 2.900 3.090 211,800 -0.13(-4.04%)
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.