Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas Natural ADR (OP: GASNY )

5.200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 4.620 4.620 4.620 15,771 -0.02(-0.43%)
Dec 30, 2020 4.610 4.640 4.600 4.640 15,771 +0.01(+0.32%)
Dec 29, 2020 4.650 4.656 4.550 4.625 21,597 -0.02(-0.43%)
Dec 28, 2020 4.630 4.660 4.630 4.645 8,372 +0.14(+3.22%)
Dec 24, 2020 4.520 4.540 4.500 4.500 16,600 -0.02(-0.44%)
Dec 23, 2020 4.528 4.560 4.510 4.520 7,636 +0.10(+2.26%)
Dec 22, 2020 4.425 4.450 4.420 4.420 6,778 -0.02(-0.36%)
Dec 21, 2020 4.385 4.490 4.378 4.436 13,059 -0.09(-2.08%)
Dec 18, 2020 4.550 4.577 4.430 4.530 12,600 -0.10(-2.27%)
Dec 17, 2020 4.610 4.650 4.600 4.635 26,331 +0.05(+1.20%)
Dec 16, 2020 4.585 4.600 4.550 4.580 29,400 +0.02(+0.53%)
Dec 15, 2020 4.570 4.580 4.540 4.556 16,143 -0.09(-2.02%)
Dec 14, 2020 4.670 4.700 4.650 4.650 6,447 +0.12(+2.54%)
Dec 11, 2020 4.550 4.570 4.510 4.535 6,100 +0.00(+0.11%)
Dec 10, 2020 4.565 4.580 4.520 4.530 20,336 -0.00(-0.11%)
Dec 09, 2020 4.550 4.550 4.500 4.535 18,871 -0.07(-1.52%)
Dec 08, 2020 4.600 4.612 4.590 4.605 11,444 -0.01(-0.22%)
Dec 07, 2020 4.610 4.635 4.603 4.615 8,961 -0.01(-0.32%)
Dec 04, 2020 4.561 4.630 4.561 4.630 39,500 +0.10(+2.21%)
Dec 03, 2020 4.560 4.600 4.530 4.530 10,801 -0.09(-2.00%)
Dec 02, 2020 4.590 4.630 4.570 4.622 35,719 +0.02(+0.43%)
Dec 01, 2020 4.570 4.640 4.570 4.603 13,734 -0.02(-0.38%)
Nov 30, 2020 4.650 4.650 4.562 4.620 11,902 -0.08(-1.81%)
Nov 27, 2020 4.675 4.730 4.675 4.705 4,700 +0.04(+0.97%)
Nov 25, 2020 4.650 4.690 4.650 4.660 21,700 -0.03(-0.64%)
Nov 24, 2020 4.595 4.700 4.595 4.690 43,551 +0.19(+4.22%)
Nov 23, 2020 4.540 4.540 4.480 4.500 23,760 -0.04(-0.88%)
Nov 20, 2020 4.490 4.540 4.470 4.540 14,200 +0.07(+1.57%)
Nov 19, 2020 4.474 4.510 4.450 4.470 21,909 -0.05(-1.11%)
Nov 18, 2020 4.530 4.532 4.500 4.520 15,958 -0.03(-0.66%)
Nov 17, 2020 4.550 4.560 4.540 4.550 24,675 +0.01(+0.13%)
Nov 16, 2020 4.565 4.590 4.540 4.544 7,466 -0.09(-1.86%)
Nov 13, 2020 4.530 4.630 4.530 4.630 40,100 +0.39(+9.20%)
Nov 12, 2020 4.285 4.290 4.228 4.240 8,099 -0.10(-2.30%)
Nov 11, 2020 4.260 4.340 4.260 4.340 10,339 +0.03(+0.70%)
Nov 10, 2020 4.168 4.310 4.168 4.310 19,147 +0.07(+1.65%)
Nov 09, 2020 4.190 4.243 4.130 4.240 18,312 +0.19(+4.69%)
Nov 06, 2020 4.090 4.090 4.010 4.050 19,700 +0.13(+3.32%)
Nov 05, 2020 3.985 4.003 3.920 3.920 24,775 -0.01(-0.25%)
Nov 04, 2020 3.915 4.010 3.912 3.930 16,098 +0.06(+1.55%)
Nov 03, 2020 3.870 3.895 3.846 3.870 142,000 +0.09(+2.49%)
Nov 02, 2020 3.770 3.820 3.750 3.776 116,145 +0.11(+2.89%)
Oct 30, 2020 3.630 3.718 3.600 3.670 44,800 -0.02(-0.41%)
Oct 29, 2020 3.690 3.710 3.638 3.685 510,167 -0.12(-3.28%)
Oct 28, 2020 3.830 3.860 3.750 3.810 1,483,716 -0.25(-6.16%)
Oct 27, 2020 4.080 4.110 4.045 4.060 620,361 -0.03(-0.73%)
Oct 26, 2020 4.048 4.130 4.048 4.090 565,277 -0.06(-1.45%)
Oct 23, 2020 4.138 4.200 4.120 4.150 480,000 -0.01(-0.24%)
Oct 22, 2020 4.090 4.160 4.090 4.160 463,571 -0.04(-0.89%)
Oct 21, 2020 4.080 4.200 4.080 4.197 412,360 -0.04(-1.00%)
Oct 20, 2020 4.230 4.240 4.205 4.240 143,287 +0.20(+4.82%)
Oct 19, 2020 4.067 4.085 4.045 4.045 16,719 +0.05(+1.18%)
Oct 16, 2020 3.982 4.030 3.975 3.998 16,500 -0.00(-0.05%)
Oct 15, 2020 4.000 4.040 3.990 4.000 6,465 -0.13(-3.15%)
Oct 14, 2020 4.150 4.180 4.130 4.130 25,333 +0.03(+0.73%)
Oct 13, 2020 4.105 4.110 4.080 4.100 8,970 -0.06(-1.39%)
Oct 12, 2020 4.155 4.190 4.150 4.158 7,631 -0.00(-0.05%)
Oct 09, 2020 4.120 4.190 4.120 4.160 9,500 -0.03(-0.72%)
Oct 08, 2020 4.190 4.210 4.170 4.190 3,085 +0.07(+1.70%)
Oct 07, 2020 4.160 4.170 4.060 4.120 6,817 +0.02(+0.49%)
Oct 06, 2020 4.142 4.142 4.085 4.100 11,888 -0.02(-0.49%)
Oct 05, 2020 4.120 4.125 4.102 4.120 3,577 +0.11(+2.74%)
Oct 02, 2020 4.000 4.027 3.922 4.010 9,500 +0.03(+0.88%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.