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 (%)
Oct 31, 2019 3.500 3.500 3.310 3.342 15,742 -0.01(-0.24%)
Oct 30, 2019 3.535 3.599 3.331 3.350 11,644 -0.17(-4.96%)
Oct 29, 2019 3.800 3.800 3.400 3.525 20,601 -0.09(-2.41%)
Oct 28, 2019 3.900 3.900 3.600 3.612 14,615 -0.29(-7.41%)
Oct 25, 2019 3.721 4.100 3.601 3.901 13,940 +0.14(+3.81%)
Oct 24, 2019 3.850 3.881 3.501 3.758 10,134 -0.14(-3.64%)
Oct 23, 2019 3.800 3.900 3.600 3.900 6,788 +0.10(+2.66%)
Oct 22, 2019 3.800 3.900 3.600 3.799 6,617 +0.10(+2.68%)
Oct 21, 2019 3.700 3.800 3.602 3.700 9,315 +0.06(+1.54%)
Oct 18, 2019 3.800 3.801 3.500 3.644 27,050 -0.22(-5.69%)
Oct 17, 2019 4.263 4.449 3.800 3.864 23,111 -0.24(-5.76%)
Oct 16, 2019 4.000 4.400 4.000 4.100 37,902 -0.40(-8.89%)
Oct 15, 2019 3.800 5.000 3.500 4.500 186,856 +0.90(+24.97%)
Oct 14, 2019 4.200 4.200 3.305 3.601 88,189 -0.05(-1.34%)
Oct 11, 2019 3.110 3.978 3.100 3.650 79,070 +0.39(+12.07%)
Oct 10, 2019 3.300 3.400 3.158 3.257 12,027 -0.04(-1.30%)
Oct 09, 2019 3.500 3.500 3.100 3.300 3,531 -0.10(-2.94%)
Oct 08, 2019 3.500 3.500 3.150 3.400 2,176 -0.10(-2.86%)
Oct 07, 2019 3.400 3.500 3.100 3.500 12,101 +0.10(+3.00%)
Oct 04, 2019 3.300 3.500 3.201 3.398 3,630 +0.17(+5.23%)
Oct 03, 2019 3.360 3.410 3.200 3.229 2,919 +0.03(+0.91%)
Oct 02, 2019 3.300 3.425 3.100 3.200 9,850 -0.23(-6.71%)
Oct 01, 2019 3.403 3.800 3.400 3.430 8,070 +0.03(+0.85%)
Sep 30, 2019 4.018 4.173 3.400 3.401 13,694 -0.43(-11.13%)
Sep 27, 2019 3.920 4.099 3.800 3.827 11,590 -0.21(-5.27%)
Sep 26, 2019 4.189 4.200 3.900 4.040 5,554 -0.08(-1.97%)
Sep 25, 2019 4.050 4.180 4.000 4.121 2,234 +0.10(+2.39%)
Sep 24, 2019 4.200 4.300 4.000 4.025 7,253 -0.27(-6.40%)
Sep 23, 2019 4.400 4.500 4.200 4.300 7,395 -0.09(-2.01%)
Sep 20, 2019 4.313 4.500 4.100 4.388 22,130 -0.06(-1.33%)
Sep 19, 2019 4.726 4.726 4.301 4.447 6,842 -0.05(-1.18%)
Sep 18, 2019 5.000 5.000 4.300 4.500 13,943 +0.00(+0.00%)
Sep 17, 2019 4.521 4.800 4.306 4.500 37,037 +0.20(+4.65%)
Sep 16, 2019 4.200 4.400 4.200 4.300 20,960 +0.09(+2.04%)
Sep 13, 2019 4.195 4.404 4.111 4.214 9,000 +0.10(+2.38%)
Sep 12, 2019 4.300 4.300 4.103 4.116 9,168 +0.00(+0.07%)
Sep 11, 2019 4.100 4.198 3.611 4.113 37,235 -0.09(-2.07%)
Sep 10, 2019 3.745 5.598 3.745 4.200 213,775 +0.30(+7.78%)
Sep 09, 2019 3.900 3.900 3.700 3.897 12,755 +0.03(+0.72%)
Sep 06, 2019 3.900 3.938 3.700 3.869 8,040 -0.03(-0.79%)
Sep 05, 2019 4.000 4.100 3.500 3.900 21,004 -0.05(-1.17%)
Sep 04, 2019 4.180 4.200 3.800 3.946 12,391 -0.12(-3.02%)
Sep 03, 2019 4.200 4.200 4.004 4.069 9,555 +0.07(+1.62%)
Aug 30, 2019 4.100 4.100 3.900 4.004 9,310 +0.05(+1.37%)
Aug 29, 2019 4.000 4.099 3.750 3.950 16,493 +0.00(+0.03%)
Aug 28, 2019 3.850 4.108 3.701 3.949 22,934 +0.27(+7.46%)
Aug 27, 2019 4.400 4.400 3.600 3.675 74,017 -1.15(-23.76%)
Aug 26, 2019 3.200 5.100 3.174 4.820 178,654 +1.62(+50.58%)
Aug 23, 2019 3.390 3.400 3.200 3.201 4,550 -0.19(-5.58%)
Aug 22, 2019 3.309 3.400 3.150 3.390 3,046 +0.24(+7.62%)
Aug 21, 2019 3.390 3.399 3.100 3.150 3,985 -0.05(-1.56%)
Aug 20, 2019 3.300 3.300 3.100 3.200 2,243 +0.02(+0.47%)
Aug 19, 2019 3.360 3.400 3.050 3.185 4,557 -0.10(-3.13%)
Aug 16, 2019 3.100 3.300 3.000 3.288 6,530 +0.09(+2.75%)
Aug 15, 2019 3.400 3.400 3.000 3.200 3,209 -0.06(-1.81%)
Aug 14, 2019 3.400 3.400 3.200 3.259 7,725 +0.01(+0.25%)
Aug 13, 2019 3.149 3.400 3.100 3.251 27,236 +0.15(+4.87%)
Aug 12, 2019 3.000 3.150 3.000 3.100 3,961 +0.11(+3.68%)
Aug 09, 2019 3.150 3.199 2.800 2.990 8,010 -0.01(-0.33%)
Aug 08, 2019 3.000 3.093 2.831 3.000 5,270 +0.00(+0.00%)
Aug 07, 2019 3.002 3.090 2.828 3.000 10,389 -0.10(-3.13%)
Aug 06, 2019 3.135 3.140 3.000 3.097 6,723 -0.04(-1.21%)
Aug 05, 2019 3.300 3.317 3.000 3.135 9,441 -0.30(-8.63%)
Aug 02, 2019 3.420 3.590 3.300 3.431 6,690 +0.06(+1.78%)
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.