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 (%)
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%)
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.