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 )

5.409 +0.059 (+1.10%)
Streaming Delayed Price Updated: 3:45 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 (%)
May 31, 2017 4.987 5.030 4.940 5.010 20,233 +0.09(+1.83%)
May 30, 2017 4.930 4.960 4.870 4.920 10,154 +0.07(+1.44%)
May 26, 2017 4.830 4.850 4.810 4.850 12,458 -0.06(-1.22%)
May 25, 2017 4.910 4.940 4.890 4.910 14,274 +0.05(+1.03%)
May 24, 2017 4.860 4.920 4.834 4.860 17,042 -0.03(-0.61%)
May 23, 2017 4.880 4.920 4.845 4.890 18,532 +0.05(+1.03%)
May 22, 2017 4.830 4.860 4.810 4.840 20,321 +0.00(+0.00%)
May 19, 2017 4.750 4.860 4.750 4.840 22,120 +0.08(+1.68%)
May 18, 2017 4.700 4.780 4.680 4.760 16,265 -0.03(-0.56%)
May 17, 2017 4.790 4.850 4.760 4.787 13,060 -0.00(-0.06%)
May 16, 2017 4.750 4.790 4.728 4.790 20,125 +0.11(+2.24%)
May 15, 2017 4.650 4.750 4.650 4.685 13,576 +0.11(+2.52%)
May 12, 2017 4.550 4.590 4.520 4.570 9,029 +0.18(+4.10%)
May 11, 2017 4.420 4.460 4.380 4.390 15,884 -0.11(-2.44%)
May 10, 2017 4.490 4.530 4.470 4.500 11,446 +0.04(+0.90%)
May 09, 2017 4.500 4.520 4.460 4.460 15,151 -0.09(-1.98%)
May 08, 2017 4.550 4.576 4.530 4.550 15,031 -0.07(-1.52%)
May 05, 2017 4.560 4.620 4.550 4.620 10,071 +0.03(+0.65%)
May 04, 2017 4.550 4.590 4.530 4.590 19,265 +0.09(+2.00%)
May 03, 2017 4.440 4.530 4.440 4.500 15,121 -0.01(-0.22%)
May 02, 2017 4.491 4.510 4.470 4.510 18,225 -0.03(-0.66%)
May 01, 2017 4.540 4.560 4.504 4.540 14,631 +0.05(+1.23%)
Apr 28, 2017 4.460 4.550 4.450 4.485 26,178 +0.04(+0.79%)
Apr 27, 2017 4.460 4.490 4.410 4.450 28,632 +0.00(+0.00%)
Apr 26, 2017 4.480 4.540 4.450 4.450 12,230 -0.10(-2.20%)
Apr 25, 2017 4.540 4.560 4.530 4.550 15,141 +0.00(+0.00%)
Apr 24, 2017 4.490 4.570 4.480 4.550 39,639 +0.30(+7.06%)
Apr 21, 2017 4.270 4.270 4.220 4.250 34,843 -0.08(-1.85%)
Apr 20, 2017 4.275 4.340 4.260 4.330 52,681 +0.08(+1.88%)
Apr 19, 2017 4.250 4.280 4.220 4.250 11,903 +0.00(+0.00%)
Apr 18, 2017 4.240 4.250 4.220 4.250 13,080 -0.05(-1.16%)
Apr 17, 2017 4.285 4.320 4.240 4.300 18,938 +0.06(+1.42%)
Apr 13, 2017 4.250 4.260 4.240 4.240 20,878 -0.02(-0.47%)
Apr 12, 2017 4.331 4.331 4.237 4.260 15,300 +0.04(+0.95%)
Apr 11, 2017 4.250 4.340 4.220 4.220 27,522 -0.04(-0.82%)
Apr 10, 2017 4.260 4.270 4.240 4.255 22,985 -0.00(-0.12%)
Apr 07, 2017 4.280 4.320 4.260 4.260 22,024 -0.08(-1.84%)
Apr 06, 2017 4.330 4.358 4.330 4.340 17,839 +0.03(+0.70%)
Apr 05, 2017 4.297 4.312 4.270 4.310 18,156 +0.01(+0.23%)
Apr 04, 2017 4.270 4.300 4.250 4.300 18,076 -0.01(-0.23%)
Apr 03, 2017 4.300 4.320 4.270 4.310 21,545 -0.03(-0.58%)
Mar 31, 2017 4.290 4.380 4.290 4.335 24,410 +0.08(+1.76%)
Mar 30, 2017 4.290 4.300 4.260 4.260 13,499 -0.05(-1.16%)
Mar 29, 2017 4.247 4.310 4.247 4.310 22,854 -0.02(-0.46%)
Mar 28, 2017 4.340 4.360 4.320 4.330 9,387 +0.05(+1.17%)
Mar 27, 2017 4.262 4.340 4.250 4.280 9,679 +0.04(+0.94%)
Mar 24, 2017 4.250 4.280 4.223 4.240 14,822 +0.02(+0.52%)
Mar 23, 2017 4.170 4.230 4.170 4.218 22,710 +0.08(+1.88%)
Mar 22, 2017 4.130 4.160 4.130 4.140 17,780 +0.05(+1.22%)
Mar 21, 2017 4.120 4.170 4.060 4.090 20,697 +0.00(+0.00%)
Mar 20, 2017 4.075 4.100 4.060 4.090 49,082 +0.02(+0.49%)
Mar 17, 2017 4.000 4.110 4.000 4.070 24,461 +0.05(+1.24%)
Mar 16, 2017 3.980 4.040 3.980 4.020 15,734 +0.08(+2.03%)
Mar 15, 2017 3.890 4.000 3.870 3.940 18,513 +0.05(+1.29%)
Mar 14, 2017 3.910 3.910 3.863 3.890 19,109 -0.05(-1.27%)
Mar 13, 2017 3.900 4.000 3.890 3.940 18,335 +0.02(+0.51%)
Mar 10, 2017 3.890 3.930 3.890 3.920 17,349 -0.02(-0.51%)
Mar 09, 2017 3.910 3.950 3.880 3.940 17,299 +0.07(+1.81%)
Mar 08, 2017 3.880 3.930 3.852 3.870 25,105 +0.00(+0.00%)
Mar 07, 2017 3.880 3.890 3.850 3.870 23,866 -0.03(-0.77%)
Mar 06, 2017 3.870 3.900 3.870 3.900 23,738 -0.03(-0.76%)
Mar 03, 2017 3.870 3.930 3.870 3.930 24,666 +0.08(+1.95%)
Mar 02, 2017 3.840 3.880 3.830 3.855 19,818 -0.00(-0.13%)
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.