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 )

5.030 -0.170 (-3.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 31, 2021 4.830 4.870 4.820 4.840 7,357 -0.03(-0.51%)
Mar 30, 2021 4.865 4.869 4.860 4.865 7,992 -0.08(-1.52%)
Mar 29, 2021 4.890 4.950 4.890 4.940 13,179 +0.07(+1.44%)
Mar 26, 2021 4.925 4.925 4.870 4.870 11,300 -0.05(-1.02%)
Mar 25, 2021 4.950 4.960 4.876 4.920 8,233 -0.03(-0.61%)
Mar 24, 2021 4.900 4.950 4.875 4.950 6,159 +0.00(+0.00%)
Mar 23, 2021 4.910 4.950 4.904 4.950 28,099 -0.02(-0.40%)
Mar 22, 2021 4.926 4.970 4.870 4.970 166,949 +0.02(+0.40%)
Mar 19, 2021 4.929 5.010 4.920 4.950 64,400 -0.11(-2.17%)
Mar 18, 2021 5.130 5.170 5.060 5.060 10,733 -0.12(-2.32%)
Mar 17, 2021 5.229 5.230 4.860 5.180 31,051 +0.05(+0.93%)
Mar 16, 2021 5.100 5.240 5.030 5.133 70,787 +0.01(+0.17%)
Mar 15, 2021 5.076 5.140 5.050 5.124 31,597 +0.07(+1.47%)
Mar 12, 2021 5.032 5.220 5.032 5.050 25,800 -0.01(-0.20%)
Mar 11, 2021 5.040 5.070 5.010 5.060 20,983 -0.03(-0.59%)
Mar 10, 2021 5.025 5.090 5.010 5.090 14,042 +0.11(+2.21%)
Mar 09, 2021 5.036 5.040 4.980 4.980 41,717 -0.08(-1.58%)
Mar 08, 2021 4.995 5.060 4.990 5.060 12,192 +0.08(+1.61%)
Mar 05, 2021 4.900 4.990 4.880 4.980 15,100 +0.12(+2.47%)
Mar 04, 2021 4.970 5.000 4.860 4.860 31,992 -0.12(-2.41%)
Mar 03, 2021 4.905 5.000 4.902 4.980 31,612 -0.03(-0.60%)
Mar 02, 2021 4.960 5.020 4.940 5.010 43,739 +0.00(+0.10%)
Mar 01, 2021 4.990 5.030 4.986 5.005 14,192 +0.03(+0.59%)
Feb 26, 2021 4.957 5.000 4.935 4.976 19,400 -0.05(-1.08%)
Feb 25, 2021 5.013 5.080 4.990 5.030 48,980 +0.07(+1.41%)
Feb 24, 2021 4.913 4.960 4.904 4.960 35,552 -0.03(-0.60%)
Feb 23, 2021 4.928 4.990 4.910 4.990 26,930 +0.02(+0.40%)
Feb 22, 2021 4.970 4.970 4.790 4.970 90,403 +0.03(+0.61%)
Feb 19, 2021 4.976 4.995 4.940 4.940 13,200 -0.04(-0.80%)
Feb 18, 2021 4.929 4.980 4.760 4.980 31,452 +0.01(+0.20%)
Feb 17, 2021 4.924 4.970 4.910 4.970 22,528 -0.03(-0.60%)
Feb 16, 2021 5.030 5.030 4.970 5.000 13,484 -0.03(-0.67%)
Feb 12, 2021 5.040 5.060 5.010 5.034 21,500 +0.15(+2.98%)
Feb 11, 2021 4.905 4.920 4.884 4.888 9,308 +0.02(+0.32%)
Feb 10, 2021 4.870 4.873 4.840 4.872 126,166 +0.01(+0.26%)
Feb 09, 2021 4.910 4.915 4.850 4.860 22,846 -0.22(-4.33%)
Feb 08, 2021 5.170 5.170 5.020 5.080 6,805 +0.03(+0.59%)
Feb 05, 2021 5.056 5.104 5.040 5.050 24,700 -0.02(-0.39%)
Feb 04, 2021 5.054 5.120 5.054 5.070 6,035 -0.05(-1.07%)
Feb 03, 2021 5.121 5.142 5.095 5.125 7,518 +0.04(+0.89%)
Feb 02, 2021 5.080 5.090 5.050 5.080 17,880 -0.01(-0.20%)
Feb 01, 2021 5.095 5.120 5.090 5.090 9,641 -0.02(-0.29%)
Jan 29, 2021 5.165 5.165 5.096 5.105 16,000 -0.14(-2.76%)
Jan 28, 2021 5.270 5.305 5.250 5.250 11,513 -0.05(-0.94%)
Jan 27, 2021 5.320 5.390 5.300 5.300 130,602 -0.05(-0.93%)
Jan 26, 2021 5.355 5.375 5.330 5.350 13,360 +0.74(+16.05%)
Jan 25, 2021 4.570 4.622 4.570 4.610 7,509 -0.02(-0.54%)
Jan 22, 2021 4.620 4.649 4.620 4.635 12,800 -0.03(-0.54%)
Jan 21, 2021 4.710 4.710 4.660 4.660 11,980 -0.05(-1.06%)
Jan 20, 2021 4.720 4.755 4.710 4.710 24,417 -0.09(-1.98%)
Jan 19, 2021 4.880 4.880 4.780 4.805 12,615 +0.04(+0.95%)
Jan 15, 2021 4.820 4.980 4.760 4.760 7,600 -0.16(-3.25%)
Jan 14, 2021 5.070 5.070 4.910 4.920 22,692 -0.10(-1.99%)
Jan 13, 2021 4.964 5.020 4.910 5.020 21,065 +0.06(+1.21%)
Jan 12, 2021 4.940 4.960 4.930 4.960 6,418 +0.11(+2.31%)
Jan 11, 2021 4.820 4.880 4.820 4.848 22,017 -0.06(-1.26%)
Jan 08, 2021 4.870 4.910 4.870 4.910 19,800 +0.14(+2.94%)
Jan 07, 2021 4.802 4.830 4.770 4.770 17,915 +0.08(+1.71%)
Jan 06, 2021 4.660 4.726 4.660 4.690 63,313 +0.13(+2.79%)
Jan 05, 2021 4.570 4.620 4.560 4.562 11,812 -0.01(-0.21%)
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.