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 28, 2023 1.570 1.920 1.570 1.809 123,816 +0.28(+18.25%)
Apr 27, 2023 1.480 1.550 1.480 1.530 8,374 +0.03(+1.66%)
Apr 26, 2023 1.600 1.600 1.500 1.505 4,340 -0.03(-1.63%)
Apr 25, 2023 1.500 1.570 1.500 1.530 7,074 +0.02(+1.32%)
Apr 24, 2023 1.540 1.581 1.498 1.510 16,423 -0.05(-3.21%)
Apr 21, 2023 1.630 1.630 1.540 1.560 3,995 +0.00(+0.11%)
Apr 20, 2023 1.600 1.600 1.547 1.558 4,763 -0.00(-0.11%)
Apr 19, 2023 1.620 1.620 1.550 1.560 2,239 +0.02(+1.30%)
Apr 18, 2023 1.540 1.630 1.540 1.540 13,540 +0.00(+0.01%)
Apr 17, 2023 1.550 1.590 1.500 1.540 12,344 +0.05(+3.35%)
Apr 14, 2023 1.590 1.670 1.490 1.490 20,639 -0.05(-3.25%)
Apr 13, 2023 1.550 1.600 1.540 1.540 8,733 +0.00(+0.01%)
Apr 12, 2023 1.556 1.560 1.530 1.540 3,046 +0.01(+0.65%)
Apr 11, 2023 1.540 1.625 1.530 1.530 10,717 +0.01(+0.96%)
Apr 10, 2023 1.470 1.521 1.470 1.516 6,191 +0.06(+3.80%)
Apr 06, 2023 1.440 1.500 1.440 1.460 1,871 +0.01(+0.69%)
Apr 05, 2023 1.490 1.515 1.430 1.450 5,012 -0.03(-2.03%)
Apr 04, 2023 1.510 1.510 1.440 1.480 23,896 -0.06(-3.90%)
Apr 03, 2023 1.540 1.685 1.525 1.540 18,628 +0.01(+0.65%)
Mar 31, 2023 1.510 1.572 1.440 1.530 11,478 +0.01(+0.66%)
Mar 30, 2023 1.613 1.613 1.520 1.520 5,611 -0.01(-0.70%)
Mar 29, 2023 1.513 1.600 1.500 1.531 26,334 +0.00(+0.05%)
Mar 28, 2023 1.480 1.650 1.460 1.530 51,463 +0.07(+4.79%)
Mar 27, 2023 1.440 1.480 1.430 1.460 5,412 -0.01(-0.68%)
Mar 24, 2023 1.480 1.480 1.470 1.470 716 +0.04(+2.80%)
Mar 23, 2023 1.460 1.510 1.410 1.430 15,554 -0.04(-2.72%)
Mar 22, 2023 1.430 1.550 1.410 1.470 37,552 -0.02(-1.34%)
Mar 21, 2023 1.440 1.490 1.420 1.490 6,404 +0.03(+2.05%)
Mar 20, 2023 1.405 1.640 1.350 1.460 36,171 +0.03(+2.10%)
Mar 17, 2023 1.490 1.530 1.370 1.430 21,839 -0.06(-4.03%)
Mar 16, 2023 1.640 1.660 1.310 1.490 100,965 -0.11(-6.88%)
Mar 15, 2023 1.620 1.740 1.580 1.600 26,497 -0.04(-2.44%)
Mar 14, 2023 1.580 1.650 1.580 1.640 29,919 +0.06(+3.80%)
Mar 13, 2023 1.580 1.639 1.580 1.580 13,609 -0.06(-3.66%)
Mar 10, 2023 1.730 1.730 1.600 1.640 13,228 -0.05(-2.96%)
Mar 09, 2023 1.760 1.810 1.650 1.690 54,807 -0.08(-4.52%)
Mar 08, 2023 1.720 1.805 1.710 1.770 19,827 +0.08(+4.62%)
Mar 07, 2023 1.740 1.751 1.670 1.692 18,846 -0.03(-1.61%)
Mar 06, 2023 1.720 1.811 1.720 1.720 12,290 -0.02(-1.17%)
Mar 03, 2023 1.720 1.820 1.700 1.740 24,695 +0.05(+2.96%)
Mar 02, 2023 1.670 1.690 1.600 1.690 12,753 +0.05(+3.05%)
Mar 01, 2023 1.650 1.650 1.600 1.640 8,166 +0.02(+1.23%)
Feb 28, 2023 1.700 1.701 1.600 1.620 28,935 -0.06(-3.57%)
Feb 27, 2023 1.740 1.906 1.620 1.680 39,439 -0.06(-3.45%)
Feb 24, 2023 1.790 1.860 1.710 1.740 10,575 +0.02(+1.16%)
Feb 23, 2023 1.740 1.780 1.700 1.720 12,602 -0.02(-1.15%)
Feb 22, 2023 1.800 1.820 1.690 1.740 60,611 -0.03(-1.69%)
Feb 21, 2023 1.920 1.920 1.770 1.770 41,686 -0.16(-8.28%)
Feb 17, 2023 2.000 2.000 1.890 1.930 21,997 -0.03(-1.54%)
Feb 16, 2023 2.070 2.070 1.950 1.960 19,924 -0.09(-4.39%)
Feb 15, 2023 1.970 2.060 1.920 2.050 82,732 +0.15(+7.89%)
Feb 14, 2023 1.870 1.970 1.810 1.900 53,593 +0.08(+4.40%)
Feb 13, 2023 1.840 1.970 1.812 1.820 50,339 -0.06(-3.19%)
Feb 10, 2023 1.810 1.880 1.760 1.880 62,888 +0.06(+3.30%)
Feb 09, 2023 1.790 1.860 1.770 1.820 63,070 +0.06(+3.41%)
Feb 08, 2023 1.950 1.950 1.745 1.760 71,946 -0.10(-5.38%)
Feb 07, 2023 1.910 1.980 1.850 1.860 86,599 -0.10(-5.10%)
Feb 06, 2023 1.920 1.968 1.920 1.960 25,285 +0.02(+0.86%)
Feb 03, 2023 1.980 1.980 1.928 1.943 66,799 -0.04(-1.86%)
Feb 02, 2023 1.920 2.020 1.920 1.980 95,529 +0.05(+2.59%)
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.