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 )

1.048 +0.028 (+2.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.140 1.140 1.040 1.080 15,422 -0.01(-0.92%)
Apr 29, 2024 1.110 1.160 1.050 1.090 18,592 +0.02(+1.87%)
Apr 26, 2024 1.060 1.130 0.9900 1.070 42,719 +0.02(+1.90%)
Apr 25, 2024 1.190 1.200 0.9900 1.050 79,976 -0.06(-5.41%)
Apr 24, 2024 1.230 1.240 1.070 1.110 54,837 -0.07(-5.93%)
Apr 23, 2024 1.130 1.250 1.130 1.180 9,231 +0.00(+0.00%)
Apr 22, 2024 1.220 1.260 1.140 1.180 8,574 -0.01(-0.84%)
Apr 19, 2024 1.420 1.420 1.130 1.190 12,651 -0.01(-0.84%)
Apr 18, 2024 1.120 1.280 1.120 1.200 11,887 +0.03(+2.57%)
Apr 17, 2024 1.150 1.240 1.150 1.170 8,004 -0.02(-1.68%)
Apr 16, 2024 1.200 1.200 1.145 1.190 20,254 -0.04(-3.25%)
Apr 15, 2024 1.280 1.280 1.202 1.230 9,662 -0.09(-6.82%)
Apr 12, 2024 1.300 1.360 1.300 1.320 14,850 -0.02(-1.49%)
Apr 11, 2024 1.370 1.430 1.300 1.340 14,144 +0.01(+0.75%)
Apr 10, 2024 1.420 1.440 1.320 1.330 9,748 -0.03(-2.56%)
Apr 09, 2024 1.300 1.470 1.300 1.365 39,316 -0.01(-0.36%)
Apr 08, 2024 1.380 1.430 1.355 1.370 10,654 +0.01(+0.74%)
Apr 05, 2024 1.330 1.390 1.290 1.360 23,144 -0.01(-0.73%)
Apr 04, 2024 1.430 1.480 1.320 1.370 15,616 -0.10(-6.80%)
Apr 03, 2024 1.510 1.570 1.366 1.470 62,253 +0.04(+2.80%)
Apr 02, 2024 1.360 1.490 1.300 1.430 30,139 +0.03(+2.14%)
Apr 01, 2024 1.240 1.580 1.210 1.400 68,656 +0.16(+12.90%)
Mar 28, 2024 1.150 1.300 1.110 1.240 104,961 +0.11(+9.73%)
Mar 27, 2024 1.160 1.190 1.040 1.130 54,221 +0.03(+2.73%)
Mar 26, 2024 1.060 1.160 1.060 1.100 40,253 +0.00(+0.00%)
Mar 25, 2024 1.170 1.190 1.100 1.100 21,130 -0.05(-4.35%)
Mar 22, 2024 1.210 1.230 1.100 1.150 41,169 -0.05(-4.17%)
Mar 21, 2024 1.250 1.290 1.180 1.200 14,613 +0.00(+0.00%)
Mar 20, 2024 1.300 1.300 1.190 1.200 30,987 -0.05(-4.00%)
Mar 19, 2024 1.260 1.320 1.250 1.250 3,804 -0.01(-0.82%)
Mar 18, 2024 1.320 1.320 1.190 1.260 28,044 +0.00(+0.02%)
Mar 15, 2024 1.270 1.340 1.200 1.260 21,699 -0.00(-0.40%)
Mar 14, 2024 1.260 1.380 1.250 1.265 20,630 -0.01(-0.39%)
Mar 13, 2024 1.260 1.350 1.205 1.270 33,597 -0.03(-2.31%)
Mar 12, 2024 1.370 1.470 1.250 1.300 43,371 -0.14(-9.72%)
Mar 11, 2024 1.370 1.440 1.312 1.440 21,402 -0.01(-0.69%)
Mar 08, 2024 1.490 1.490 1.350 1.450 23,956 -0.01(-0.68%)
Mar 07, 2024 1.370 1.530 1.350 1.460 37,400 +0.03(+2.46%)
Mar 06, 2024 1.510 1.510 1.400 1.425 27,761 -0.11(-7.47%)
Mar 05, 2024 1.680 1.680 1.470 1.540 35,001 -0.05(-3.14%)
Mar 04, 2024 1.696 1.696 1.550 1.590 9,429 +0.03(+1.92%)
Mar 01, 2024 1.710 1.749 1.560 1.560 20,033 -0.16(-9.30%)
Feb 29, 2024 1.860 1.860 1.600 1.720 19,756 -0.02(-1.15%)
Feb 28, 2024 1.560 1.777 1.560 1.740 44,004 +0.13(+8.07%)
Feb 27, 2024 1.550 1.680 1.550 1.610 26,324 +0.01(+0.63%)
Feb 26, 2024 1.460 1.620 1.450 1.600 15,645 +0.10(+6.67%)
Feb 23, 2024 1.460 1.530 1.420 1.500 17,704 -0.01(-0.66%)
Feb 22, 2024 1.496 1.579 1.400 1.510 27,105 -0.02(-1.31%)
Feb 21, 2024 1.500 1.590 1.460 1.530 35,785 -0.03(-1.92%)
Feb 20, 2024 1.530 1.640 1.488 1.560 42,525 -0.09(-5.45%)
Feb 16, 2024 1.670 1.870 1.560 1.650 140,890 -0.23(-12.23%)
Feb 15, 2024 1.420 2.000 1.420 1.880 464,392 +0.54(+40.30%)
Feb 14, 2024 1.360 1.410 1.260 1.340 19,376 -0.02(-1.47%)
Feb 13, 2024 1.390 1.540 1.290 1.360 48,166 +0.00(+0.00%)
Feb 12, 2024 1.310 1.385 1.270 1.360 29,940 +0.11(+8.80%)
Feb 09, 2024 1.330 1.330 1.210 1.250 9,700 -0.02(-1.57%)
Feb 08, 2024 1.240 1.330 1.240 1.270 12,605 -0.04(-3.05%)
Feb 07, 2024 1.275 1.340 1.275 1.310 7,132 +0.03(+2.34%)
Feb 06, 2024 1.290 1.360 1.230 1.280 9,682 -0.01(-0.78%)
Feb 05, 2024 1.460 1.460 1.290 1.290 17,262 -0.12(-8.51%)
Feb 02, 2024 1.440 1.480 1.300 1.410 29,197 -0.03(-2.08%)
Feb 01, 2024 1.410 1.580 1.410 1.440 30,419 +0.00(+0.00%)
Jan 31, 2024 1.550 1.550 1.440 1.440 6,346 -0.03(-2.04%)
Jan 30, 2024 1.570 1.570 1.460 1.470 11,576 -0.03(-2.33%)
Jan 29, 2024 1.590 1.620 1.505 1.505 7,561 -0.09(-5.35%)
Jan 26, 2024 1.600 1.600 1.520 1.590 5,236 +0.04(+2.77%)
Jan 25, 2024 1.590 1.604 1.516 1.547 12,368 -0.02(-1.45%)
Jan 24, 2024 1.570 1.640 1.540 1.570 1,584 +0.04(+2.61%)
Jan 23, 2024 1.620 1.625 1.510 1.530 5,633 +0.00(+0.00%)
Jan 22, 2024 1.540 1.615 1.500 1.530 4,854 +0.01(+0.66%)
Jan 19, 2024 1.530 1.610 1.460 1.520 15,242 +0.03(+2.01%)
Jan 18, 2024 1.600 1.670 1.470 1.490 29,996 -0.13(-8.02%)
Jan 17, 2024 1.580 1.630 1.440 1.620 17,285 -0.04(-2.41%)
Jan 16, 2024 1.850 1.850 1.620 1.660 32,703 -0.12(-6.74%)
Jan 12, 2024 1.800 1.910 1.780 1.780 26,016 +0.06(+3.49%)
Jan 11, 2024 1.720 1.942 1.621 1.720 100,568 +0.08(+4.88%)
Jan 10, 2024 1.640 1.750 1.620 1.640 15,842 +0.04(+2.50%)
Jan 09, 2024 1.470 1.680 1.460 1.600 65,107 +0.13(+8.84%)
Jan 08, 2024 1.490 1.524 1.470 1.470 7,124 +0.00(+0.00%)
Jan 05, 2024 1.470 1.550 1.470 1.470 3,964 +0.01(+0.60%)
Jan 04, 2024 1.550 1.550 1.440 1.461 20,157 -0.05(-3.23%)
Jan 03, 2024 1.530 1.690 1.460 1.510 29,134 -0.01(-0.66%)
Jan 02, 2024 1.610 1.620 1.420 1.520 26,299 -0.03(-1.94%)
Dec 29, 2023 1.650 1.650 1.500 1.550 23,749 -0.05(-3.13%)
Dec 28, 2023 1.390 1.650 1.388 1.600 83,895 +0.18(+12.68%)
Dec 27, 2023 1.532 1.532 1.390 1.420 16,155 -0.10(-6.52%)
Dec 26, 2023 1.600 1.600 1.449 1.519 30,471 +0.00(+0.12%)
Dec 22, 2023 1.526 1.555 1.450 1.517 11,456 +0.00(+0.08%)
Dec 21, 2023 1.470 1.560 1.400 1.516 28,762 +0.11(+7.52%)
Dec 20, 2023 1.480 1.480 1.290 1.410 32,699 -0.05(-3.42%)
Dec 19, 2023 1.320 1.470 1.300 1.460 25,467 +0.19(+14.96%)
Dec 18, 2023 1.270 1.367 1.270 1.270 9,856 -0.01(-0.78%)
Dec 15, 2023 1.150 1.330 1.130 1.280 49,307 +0.11(+9.40%)
Dec 14, 2023 1.150 1.170 1.150 1.170 1,701 +0.01(+0.86%)
Dec 13, 2023 1.130 1.160 1.090 1.160 2,329 +0.06(+5.45%)
Dec 12, 2023 1.140 1.140 1.090 1.100 6,836 +0.00(+0.00%)
Dec 11, 2023 1.160 1.260 1.050 1.100 45,655 -0.06(-5.17%)
Dec 08, 2023 1.220 1.250 1.140 1.160 25,323 -0.01(-0.91%)
Dec 07, 2023 1.170 1.180 1.170 1.171 1,175 -0.01(-0.79%)
Dec 06, 2023 1.110 1.190 1.110 1.180 3,401 +0.06(+5.36%)
Dec 05, 2023 1.120 1.200 1.120 1.120 11,014 +0.00(+0.00%)
Dec 04, 2023 1.100 1.150 1.100 1.120 5,511 +0.00(+0.21%)
Dec 01, 2023 1.070 1.118 1.070 1.118 5,176 +0.01(+0.69%)
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%)
Sep 01, 2023 1.070 1.210 1.050 1.130 49,163 +0.07(+6.33%)
Aug 31, 2023 1.041 1.077 1.010 1.063 6,758 +0.00(+0.16%)
Aug 30, 2023 1.030 1.102 1.030 1.061 8,453 +0.01(+1.05%)
Aug 29, 2023 1.080 1.100 1.050 1.050 9,208 +0.02(+1.94%)
Aug 28, 2023 1.070 1.090 1.030 1.030 17,080 -0.03(-2.83%)
Aug 25, 2023 1.080 1.080 1.060 1.060 2,275 +0.01(+0.95%)
Aug 24, 2023 1.070 1.129 1.040 1.050 22,916 +0.01(+0.96%)
Aug 23, 2023 1.020 1.112 1.015 1.040 19,153 +0.01(+0.97%)
Aug 22, 2023 1.110 1.140 1.030 1.030 9,447 -0.04(-3.73%)
Aug 21, 2023 1.090 1.110 1.050 1.070 8,236 +0.01(+0.93%)
Aug 18, 2023 1.020 1.090 1.020 1.060 8,736 -0.01(-1.40%)
Aug 17, 2023 1.002 1.150 1.000 1.075 20,781 +0.01(+1.42%)
Aug 16, 2023 1.150 1.150 1.050 1.060 21,843 -0.07(-6.19%)
Aug 15, 2023 1.180 1.190 1.130 1.130 8,434 -0.03(-2.59%)
Aug 14, 2023 1.200 1.209 1.160 1.160 18,781 -0.02(-1.69%)
Aug 11, 2023 1.130 1.210 1.130 1.180 23,907 +0.04(+3.51%)
Aug 10, 2023 1.160 1.200 1.130 1.140 14,363 +0.02(+1.79%)
Aug 09, 2023 1.220 1.220 1.120 1.120 15,587 -0.06(-5.08%)
Aug 08, 2023 1.290 1.290 1.150 1.180 67,392 -0.07(-5.60%)
Aug 07, 2023 1.270 1.270 1.250 1.250 27,041 -0.06(-4.58%)
Aug 04, 2023 1.270 1.330 1.260 1.310 25,467 +0.04(+3.15%)
Aug 03, 2023 1.300 1.370 1.260 1.270 37,921 +0.01(+0.79%)
Aug 02, 2023 1.320 1.350 1.250 1.260 31,806 -0.02(-1.56%)
Aug 01, 2023 1.500 1.500 1.270 1.280 68,851 -0.18(-12.33%)
Jul 31, 2023 1.500 1.500 1.450 1.460 8,975 +0.03(+2.05%)
Jul 28, 2023 1.500 1.500 1.431 1.431 19,275 -0.04(-2.67%)
Jul 27, 2023 1.500 1.500 1.430 1.470 12,192 -0.03(-2.00%)
Jul 26, 2023 1.500 1.511 1.480 1.500 6,688 +0.02(+1.35%)
Jul 25, 2023 1.480 1.550 1.470 1.480 9,543 -0.03(-1.99%)
Jul 24, 2023 1.550 1.550 1.470 1.510 14,460 +0.02(+1.68%)
Jul 21, 2023 1.490 1.520 1.460 1.485 14,984 -0.01(-1.00%)
Jul 20, 2023 1.530 1.530 1.473 1.500 7,155 -0.02(-1.32%)
Jul 19, 2023 1.480 1.565 1.480 1.520 6,799 +0.00(+0.00%)
Jul 18, 2023 1.500 1.521 1.450 1.520 9,720 +0.02(+1.33%)
Jul 17, 2023 1.590 1.590 1.419 1.500 66,753 -0.09(-5.66%)
Jul 14, 2023 1.600 1.620 1.570 1.590 11,346 -0.01(-0.63%)
Jul 13, 2023 1.650 1.670 1.600 1.600 24,062 +0.01(+0.63%)
Jul 12, 2023 1.600 1.748 1.560 1.590 70,467 -0.01(-0.63%)
Jul 11, 2023 1.600 1.610 1.560 1.600 54,038 +0.00(+0.00%)
Jul 10, 2023 1.600 1.850 1.580 1.600 44,811 -0.03(-1.84%)
Jul 07, 2023 1.610 1.710 1.610 1.630 11,173 +0.02(+1.24%)
Jul 06, 2023 1.620 1.680 1.600 1.610 14,665 -0.01(-0.62%)
Jul 05, 2023 1.780 1.780 1.620 1.620 23,397 -0.02(-1.22%)
Jul 03, 2023 1.610 1.680 1.600 1.640 8,713 +0.02(+1.23%)
Jun 30, 2023 1.660 1.750 1.600 1.620 38,923 -0.04(-2.41%)
Jun 29, 2023 1.690 1.780 1.655 1.660 7,748 +0.02(+1.22%)
Jun 28, 2023 1.700 1.970 1.620 1.640 23,586 -0.11(-6.29%)
Jun 27, 2023 1.700 1.790 1.550 1.750 16,989 +0.06(+3.55%)
Jun 26, 2023 1.880 2.000 1.680 1.690 36,971 -0.06(-3.43%)
Jun 23, 2023 1.950 2.040 1.750 1.750 22,202 -0.15(-7.89%)
Jun 22, 2023 2.030 2.030 1.900 1.900 13,006 -0.09(-4.52%)
Jun 21, 2023 2.130 2.130 1.940 1.990 16,983 +0.04(+2.05%)
Jun 20, 2023 2.000 2.050 1.950 1.950 27,106 -0.05(-2.50%)
Jun 16, 2023 2.000 2.039 1.970 2.000 11,937 +0.03(+1.52%)
Jun 15, 2023 2.070 2.080 1.950 1.970 12,921 +0.39(+24.68%)
May 08, 2023 1.610 1.650 1.550 1.580 12,113 +0.03(+1.94%)
May 05, 2023 1.590 1.640 1.550 1.550 19,523 -0.01(-0.68%)
May 04, 2023 1.620 1.690 1.530 1.561 32,861 -0.02(-1.23%)
May 03, 2023 1.740 1.760 1.530 1.580 69,140 -0.21(-11.73%)
May 02, 2023 1.830 2.080 1.710 1.790 256,637 -0.14(-7.47%)
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.