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: GRNT )

6.400 +0.090 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2024 6.174 6.223 6.120 6.223 3,931,494 +0.10(+1.61%)
Jun 27, 2024 5.967 6.125 5.967 6.125 415,233 +0.16(+2.64%)
Jun 26, 2024 5.967 5.982 5.879 5.967 348,528 -0.04(-0.65%)
Jun 25, 2024 5.987 6.007 5.908 6.007 590,295 +0.01(+0.16%)
Jun 24, 2024 5.898 6.021 5.898 5.997 717,872 +0.11(+1.84%)
Jun 21, 2024 5.967 5.967 5.849 5.889 732,401 -0.05(-0.83%)
Jun 20, 2024 5.830 5.948 5.810 5.938 703,229 +0.13(+2.20%)
Jun 18, 2024 5.879 5.918 5.810 5.810 701,181 +0.00(+0.00%)
Jun 17, 2024 5.731 5.948 5.707 5.810 549,680 +0.06(+1.03%)
Jun 14, 2024 5.889 5.938 5.731 5.751 577,618 -0.27(-4.41%)
Jun 13, 2024 6.193 6.223 5.948 6.016 363,372 -0.18(-2.86%)
Jun 12, 2024 6.302 6.341 6.178 6.193 339,255 -0.04(-0.63%)
Jun 11, 2024 6.213 6.252 6.159 6.233 376,695 +0.01(+0.16%)
Jun 10, 2024 6.095 6.262 6.075 6.223 511,679 +0.16(+2.59%)
Jun 07, 2024 6.154 6.188 5.961 6.066 515,379 -0.14(-2.22%)
Jun 06, 2024 6.252 6.321 6.134 6.203 462,407 -0.05(-0.79%)
Jun 05, 2024 6.292 6.321 6.164 6.252 576,290 -0.03(-0.47%)
Jun 04, 2024 6.370 6.375 6.146 6.282 753,033 -0.17(-2.59%)
Jun 03, 2024 6.488 6.547 6.346 6.449 737,047 +0.01(+0.15%)
May 31, 2024 6.478 6.606 6.439 6.439 1,417,144 +0.01(+0.15%)
May 30, 2024 6.313 6.478 6.313 6.429 415,725 +0.13(+1.99%)
May 29, 2024 6.284 6.347 6.236 6.304 361,010 +0.01(+0.15%)
May 28, 2024 6.381 6.420 6.270 6.294 604,068 -0.06(-0.91%)
May 24, 2024 6.352 6.420 6.323 6.352 325,329 +0.03(+0.46%)
May 23, 2024 6.342 6.376 6.279 6.323 391,892 -0.02(-0.30%)
May 22, 2024 6.323 6.347 6.255 6.342 413,726 -0.02(-0.30%)
May 21, 2024 6.400 6.424 6.333 6.362 361,722 -0.04(-0.60%)
May 20, 2024 6.265 6.453 6.265 6.400 465,866 +0.15(+2.48%)
May 17, 2024 6.284 6.304 6.236 6.246 287,129 +0.00(+0.00%)
May 16, 2024 6.420 6.420 6.202 6.246 494,580 -0.16(-2.56%)
May 15, 2024 6.342 6.507 6.246 6.410 746,794 +0.21(+3.43%)
May 14, 2024 6.043 6.197 6.033 6.197 313,707 +0.19(+3.22%)
May 13, 2024 6.168 6.178 5.975 6.004 449,874 -0.13(-2.05%)
May 10, 2024 6.323 6.449 6.110 6.130 450,681 -0.23(-3.65%)
May 09, 2024 6.323 6.391 6.323 6.362 340,398 +0.04(+0.61%)
May 08, 2024 6.313 6.362 6.284 6.323 296,018 +0.01(+0.15%)
May 07, 2024 6.439 6.439 6.304 6.313 627,246 -0.13(-1.95%)
May 06, 2024 6.265 6.439 6.246 6.439 669,586 +0.20(+3.26%)
May 03, 2024 6.226 6.255 6.159 6.236 219,208 +0.07(+1.10%)
May 02, 2024 6.159 6.197 6.096 6.168 341,219 +0.09(+1.43%)
May 01, 2024 6.304 6.313 5.975 6.081 414,993 -0.22(-3.53%)
Apr 30, 2024 6.429 6.429 6.236 6.304 401,887 -0.16(-2.54%)
Apr 29, 2024 6.294 6.497 6.294 6.468 410,784 +0.06(+0.90%)
Apr 26, 2024 6.226 6.420 6.226 6.410 457,946 +0.21(+3.43%)
Apr 25, 2024 6.159 6.236 6.101 6.197 342,488 -0.01(-0.16%)
Apr 24, 2024 6.420 6.420 6.149 6.207 446,457 -0.28(-4.32%)
Apr 23, 2024 6.516 6.623 6.487 6.487 336,889 -0.02(-0.30%)
Apr 22, 2024 6.555 6.623 6.410 6.507 582,142 -0.11(-1.61%)
Apr 19, 2024 6.555 6.657 6.541 6.613 383,293 +0.05(+0.74%)
Apr 18, 2024 6.449 6.628 6.449 6.565 312,871 +0.17(+2.72%)
Apr 17, 2024 6.449 6.497 6.376 6.391 252,582 -0.06(-0.90%)
Apr 16, 2024 6.362 6.463 6.308 6.449 344,533 +0.06(+0.91%)
Apr 15, 2024 6.661 6.681 6.371 6.391 231,713 -0.25(-3.78%)
Apr 12, 2024 6.603 6.729 6.550 6.642 584,178 +0.02(+0.29%)
Apr 11, 2024 6.410 6.623 6.333 6.623 571,919 +0.21(+3.32%)
Apr 10, 2024 6.352 6.429 6.275 6.410 433,342 +0.01(+0.15%)
Apr 09, 2024 6.420 6.474 6.333 6.400 413,875 +0.02(+0.30%)
Apr 08, 2024 6.497 6.584 6.371 6.381 404,537 -0.10(-1.49%)
Apr 05, 2024 6.381 6.511 6.294 6.478 228,418 +0.10(+1.52%)
Apr 04, 2024 6.352 6.429 6.304 6.381 317,782 +0.09(+1.38%)
Apr 03, 2024 6.294 6.333 6.207 6.294 322,654 +0.02(+0.31%)
Apr 02, 2024 6.304 6.352 6.207 6.275 255,312 -0.04(-0.61%)
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.