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

Smart Power Corp (NQ: CREG )

0.8700 +0.0200 (+2.35%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2023 1.510 1.572 1.440 1.530 11,478 +0.01(+0.66%)
Mar 30, 2023 1.613 1.613 1.520 1.520 5,611 -0.01(-0.70%)
Mar 29, 2023 1.513 1.600 1.500 1.531 26,334 +0.00(+0.05%)
Mar 28, 2023 1.480 1.650 1.460 1.530 51,463 +0.07(+4.79%)
Mar 27, 2023 1.440 1.480 1.430 1.460 5,412 -0.01(-0.68%)
Mar 24, 2023 1.480 1.480 1.470 1.470 716 +0.04(+2.80%)
Mar 23, 2023 1.460 1.510 1.410 1.430 15,554 -0.04(-2.72%)
Mar 22, 2023 1.430 1.550 1.410 1.470 37,552 -0.02(-1.34%)
Mar 21, 2023 1.440 1.490 1.420 1.490 6,404 +0.03(+2.05%)
Mar 20, 2023 1.405 1.640 1.350 1.460 36,171 +0.03(+2.10%)
Mar 17, 2023 1.490 1.530 1.370 1.430 21,839 -0.06(-4.03%)
Mar 16, 2023 1.640 1.660 1.310 1.490 100,965 -0.11(-6.88%)
Mar 15, 2023 1.620 1.740 1.580 1.600 26,497 -0.04(-2.44%)
Mar 14, 2023 1.580 1.650 1.580 1.640 29,919 +0.06(+3.80%)
Mar 13, 2023 1.580 1.639 1.580 1.580 13,609 -0.06(-3.66%)
Mar 10, 2023 1.730 1.730 1.600 1.640 13,228 -0.05(-2.96%)
Mar 09, 2023 1.760 1.810 1.650 1.690 54,807 -0.08(-4.52%)
Mar 08, 2023 1.720 1.805 1.710 1.770 19,827 +0.08(+4.62%)
Mar 07, 2023 1.740 1.751 1.670 1.692 18,846 -0.03(-1.61%)
Mar 06, 2023 1.720 1.811 1.720 1.720 12,290 -0.02(-1.17%)
Mar 03, 2023 1.720 1.820 1.700 1.740 24,695 +0.05(+2.96%)
Mar 02, 2023 1.670 1.690 1.600 1.690 12,753 +0.05(+3.05%)
Mar 01, 2023 1.650 1.650 1.600 1.640 8,166 +0.02(+1.23%)
Feb 28, 2023 1.700 1.701 1.600 1.620 28,935 -0.06(-3.57%)
Feb 27, 2023 1.740 1.906 1.620 1.680 39,439 -0.06(-3.45%)
Feb 24, 2023 1.790 1.860 1.710 1.740 10,575 +0.02(+1.16%)
Feb 23, 2023 1.740 1.780 1.700 1.720 12,602 -0.02(-1.15%)
Feb 22, 2023 1.800 1.820 1.690 1.740 60,611 -0.03(-1.69%)
Feb 21, 2023 1.920 1.920 1.770 1.770 41,686 -0.16(-8.28%)
Feb 17, 2023 2.000 2.000 1.890 1.930 21,997 -0.03(-1.54%)
Feb 16, 2023 2.070 2.070 1.950 1.960 19,924 -0.09(-4.39%)
Feb 15, 2023 1.970 2.060 1.920 2.050 82,732 +0.15(+7.89%)
Feb 14, 2023 1.870 1.970 1.810 1.900 53,593 +0.08(+4.40%)
Feb 13, 2023 1.840 1.970 1.812 1.820 50,339 -0.06(-3.19%)
Feb 10, 2023 1.810 1.880 1.760 1.880 62,888 +0.06(+3.30%)
Feb 09, 2023 1.790 1.860 1.770 1.820 63,070 +0.06(+3.41%)
Feb 08, 2023 1.950 1.950 1.745 1.760 71,946 -0.10(-5.38%)
Feb 07, 2023 1.910 1.980 1.850 1.860 86,599 -0.10(-5.10%)
Feb 06, 2023 1.920 1.968 1.920 1.960 25,285 +0.02(+0.86%)
Feb 03, 2023 1.980 1.980 1.928 1.943 66,799 -0.04(-1.86%)
Feb 02, 2023 1.920 2.020 1.920 1.980 95,529 +0.05(+2.59%)
Feb 01, 2023 1.930 2.040 1.915 1.930 96,698 -0.02(-1.03%)
Jan 31, 2023 1.920 2.060 1.920 1.950 29,325 +0.00(+0.00%)
Jan 30, 2023 2.090 2.185 1.940 1.950 99,550 -0.17(-8.02%)
Jan 27, 2023 2.080 2.202 2.030 2.120 90,751 +0.11(+5.47%)
Jan 26, 2023 1.930 2.020 1.930 2.010 61,178 +0.05(+2.55%)
Jan 25, 2023 2.010 2.010 1.930 1.960 70,337 -0.08(-3.92%)
Jan 24, 2023 2.000 2.130 1.980 2.040 61,919 +0.09(+4.62%)
Jan 23, 2023 1.930 1.997 1.900 1.950 47,032 -0.02(-1.02%)
Jan 20, 2023 1.930 2.010 1.905 1.970 79,872 +0.03(+1.55%)
Jan 19, 2023 2.010 2.283 1.900 1.940 40,884 -0.06(-3.00%)
Jan 18, 2023 2.144 2.189 1.910 2.000 101,793 -0.12(-5.66%)
Jan 17, 2023 2.160 2.220 2.110 2.120 53,809 -0.05(-2.30%)
Jan 13, 2023 2.147 2.192 2.090 2.170 43,977 +0.00(+0.00%)
Jan 12, 2023 2.190 2.215 2.081 2.170 34,308 +0.03(+1.40%)
Jan 11, 2023 2.250 2.310 2.080 2.140 87,531 -0.08(-3.60%)
Jan 10, 2023 2.420 2.420 2.200 2.220 66,274 -0.17(-7.22%)
Jan 09, 2023 2.480 2.480 2.170 2.393 92,387 -0.02(-0.71%)
Jan 06, 2023 2.580 2.580 2.210 2.410 56,439 +0.03(+1.26%)
Jan 05, 2023 2.120 2.450 2.000 2.380 258,029 +0.25(+11.74%)
Jan 04, 2023 2.650 2.750 2.030 2.130 115,743 -0.48(-18.39%)
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.