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 (%)
Jul 31, 2020 2.900 2.910 2.760 2.865 106,200 -0.01(-0.52%)
Jul 30, 2020 2.520 2.920 2.460 2.880 229,763 +0.32(+12.50%)
Jul 29, 2020 2.610 2.690 2.520 2.560 115,336 -0.10(-3.76%)
Jul 28, 2020 2.640 2.720 2.420 2.660 116,872 +0.03(+1.14%)
Jul 27, 2020 2.840 2.880 2.570 2.630 226,642 -0.22(-7.72%)
Jul 24, 2020 2.750 2.900 2.400 2.850 277,900 +0.06(+2.15%)
Jul 23, 2020 3.150 3.330 2.760 2.790 505,013 -0.32(-10.29%)
Jul 22, 2020 2.730 3.120 2.730 3.110 439,482 +0.38(+13.92%)
Jul 21, 2020 2.720 2.810 2.620 2.730 107,066 +0.01(+0.37%)
Jul 20, 2020 2.710 2.800 2.520 2.720 174,051 -0.02(-0.73%)
Jul 17, 2020 2.690 2.960 2.500 2.740 672,100 +0.18(+7.03%)
Jul 16, 2020 2.490 2.610 2.280 2.560 295,059 +0.22(+9.40%)
Jul 15, 2020 2.310 2.470 2.310 2.340 196,736 +0.05(+2.18%)
Jul 14, 2020 2.350 2.383 2.250 2.290 89,184 -0.06(-2.55%)
Jul 13, 2020 2.520 2.600 2.340 2.350 133,693 -0.15(-6.00%)
Jul 10, 2020 2.670 2.670 2.500 2.500 77,300 -0.19(-7.06%)
Jul 09, 2020 2.520 2.880 2.420 2.690 672,734 +0.19(+7.60%)
Jul 08, 2020 2.410 2.550 2.380 2.500 122,379 +0.07(+2.88%)
Jul 07, 2020 2.410 2.440 2.350 2.430 50,103 +0.00(+0.00%)
Jul 06, 2020 2.480 2.530 2.380 2.430 197,857 +0.09(+3.85%)
Jul 02, 2020 2.360 2.360 2.265 2.340 78,800 +0.08(+3.54%)
Jul 01, 2020 2.230 2.400 2.230 2.260 86,631 +0.01(+0.44%)
Jun 30, 2020 2.280 2.330 2.220 2.250 79,780 -0.07(-3.02%)
Jun 29, 2020 2.440 2.480 2.250 2.320 135,852 -0.03(-1.28%)
Jun 26, 2020 2.370 2.457 2.300 2.350 101,500 -0.04(-1.67%)
Jun 25, 2020 2.430 2.470 2.360 2.390 64,056 -0.09(-3.63%)
Jun 24, 2020 2.440 2.520 2.340 2.480 151,749 +0.01(+0.40%)
Jun 23, 2020 2.440 2.670 2.400 2.470 278,128 +0.02(+0.82%)
Jun 22, 2020 2.540 2.580 2.440 2.450 93,352 -0.08(-3.16%)
Jun 19, 2020 2.610 2.640 2.413 2.530 163,700 +0.00(+0.00%)
Jun 18, 2020 2.550 2.720 2.400 2.530 881,531 +0.22(+9.52%)
Jun 17, 2020 2.440 2.450 2.300 2.310 222,772 -0.18(-7.23%)
Jun 16, 2020 2.470 2.640 2.200 2.490 600,116 +0.05(+2.05%)
Jun 15, 2020 2.390 2.480 2.280 2.440 161,845 +0.05(+2.09%)
Jun 12, 2020 2.680 2.840 2.330 2.390 383,900 -0.21(-8.08%)
Jun 11, 2020 2.880 3.570 2.500 2.600 4,022,925 -0.01(-0.38%)
Jun 10, 2020 2.530 2.840 2.460 2.610 712,921 +0.16(+6.53%)
Jun 09, 2020 2.550 2.780 2.360 2.450 995,224 +0.10(+4.26%)
Jun 08, 2020 2.320 2.400 2.310 2.350 125,885 +0.06(+2.62%)
Jun 05, 2020 2.390 2.430 2.230 2.290 177,000 -0.12(-4.98%)
Jun 04, 2020 2.600 2.650 2.370 2.410 229,310 -0.14(-5.49%)
Jun 03, 2020 2.340 2.610 2.288 2.550 616,300 +0.21(+8.97%)
Jun 02, 2020 2.210 2.350 2.170 2.340 174,141 +0.13(+5.88%)
Jun 01, 2020 2.180 2.250 2.150 2.210 56,273 +0.03(+1.38%)
May 29, 2020 2.280 2.310 2.160 2.180 148,700 -0.13(-5.63%)
May 28, 2020 2.250 2.480 2.150 2.310 826,852 +0.05(+2.21%)
May 27, 2020 2.140 2.260 2.120 2.260 115,690 +0.11(+5.12%)
May 26, 2020 2.280 2.340 2.130 2.150 212,287 -0.15(-6.52%)
May 22, 2020 2.330 2.340 2.280 2.300 91,500 -0.07(-2.95%)
May 21, 2020 2.490 2.490 2.210 2.370 194,750 -0.18(-7.06%)
May 20, 2020 2.330 2.850 2.100 2.550 1,525,508 +0.29(+12.83%)
May 19, 2020 2.400 2.410 2.230 2.260 97,947 -0.11(-4.64%)
May 18, 2020 2.500 2.560 2.360 2.370 127,842 -0.09(-3.66%)
May 15, 2020 2.620 2.660 2.420 2.460 161,600 -0.23(-8.55%)
May 14, 2020 2.690 2.850 2.580 2.690 403,892 +0.00(+0.00%)
May 13, 2020 2.720 2.820 2.530 2.690 273,721 -0.07(-2.54%)
May 12, 2020 2.860 2.860 2.700 2.760 108,350 -0.09(-3.16%)
May 11, 2020 2.800 2.980 2.700 2.850 357,287 +0.03(+1.06%)
May 08, 2020 2.700 2.980 2.680 2.820 505,100 +0.12(+4.44%)
May 07, 2020 2.690 2.800 2.650 2.700 217,246 +0.02(+0.75%)
May 06, 2020 2.750 2.960 2.650 2.680 524,421 -0.07(-2.55%)
May 05, 2020 2.750 2.950 2.630 2.750 482,008 -0.05(-1.79%)
May 04, 2020 2.890 3.740 2.700 2.800 1,349,819 -0.06(-2.10%)
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.