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

Oge Energy Corp (NY: OGE )

35.36 -0.05 (-0.14%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 13, 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 (%)
Jun 30, 2003 6.262 6.300 6.221 6.224 1,712,335 +0.06(+0.90%)
Jun 27, 2003 6.238 6.302 6.163 6.168 692,213 -0.11(-1.72%)
Jun 26, 2003 6.262 6.334 6.238 6.276 1,151,629 +0.06(+0.94%)
Jun 25, 2003 6.247 6.291 6.209 6.218 789,384 +0.02(+0.28%)
Jun 24, 2003 6.142 6.227 6.142 6.200 749,211 +0.06(+0.95%)
Jun 23, 2003 6.195 6.218 6.128 6.142 979,262 -0.05(-0.85%)
Jun 20, 2003 6.259 6.259 6.151 6.195 1,026,302 -0.01(-0.14%)
Jun 19, 2003 6.215 6.256 6.189 6.203 658,220 -0.01(-0.19%)
Jun 18, 2003 6.270 6.297 6.168 6.215 879,688 -0.03(-0.42%)
Jun 17, 2003 6.302 6.302 6.174 6.241 804,492 -0.00(-0.05%)
Jun 16, 2003 6.189 6.262 6.180 6.244 925,011 +0.11(+1.85%)
Jun 13, 2003 6.247 6.267 6.131 6.131 813,076 -0.08(-1.22%)
Jun 12, 2003 6.189 6.227 6.145 6.206 830,931 +0.05(+0.85%)
Jun 11, 2003 6.113 6.157 6.081 6.154 649,636 +0.06(+1.00%)
Jun 10, 2003 6.072 6.104 6.043 6.093 876,254 +0.03(+0.53%)
Jun 09, 2003 6.131 6.157 6.078 6.061 1,013,598 -0.05(-0.76%)
Jun 06, 2003 6.174 6.195 6.099 6.107 1,622,032 -0.05(-0.85%)
Jun 05, 2003 6.241 6.241 6.148 6.160 1,076,776 -0.09(-1.40%)
Jun 04, 2003 6.247 6.314 6.168 6.247 1,407,775 +0.00(+0.05%)
Jun 03, 2003 6.233 6.247 6.174 6.244 1,158,839 +0.05(+0.85%)
Jun 02, 2003 6.180 6.273 6.168 6.192 1,021,152 +0.04(+0.66%)
May 30, 2003 6.110 6.195 6.087 6.151 1,398,161 +0.07(+1.10%)
May 29, 2003 6.160 6.241 6.058 6.084 1,354,554 -0.09(-1.42%)
May 28, 2003 6.407 6.422 6.116 6.171 1,383,397 -0.22(-3.42%)
May 27, 2003 6.233 6.480 6.209 6.390 2,412,446 +0.22(+3.49%)
May 23, 2003 5.927 6.233 5.901 6.174 1,690,360 +0.27(+4.54%)
May 22, 2003 5.819 6.000 5.804 5.906 1,170,514 +0.10(+1.65%)
May 21, 2003 5.796 5.854 5.784 5.810 1,068,192 +0.02(+0.30%)
May 20, 2003 5.796 5.927 5.772 5.793 1,618,942 +0.06(+1.12%)
May 19, 2003 5.898 5.909 5.729 5.729 2,314,589 +0.01(+0.10%)
May 16, 2003 5.475 5.723 5.475 5.723 1,809,850 +0.28(+5.19%)
May 15, 2003 5.417 5.440 5.388 5.440 1,408,119 +0.05(+0.97%)
May 14, 2003 5.370 5.400 5.344 5.388 572,724 +0.01(+0.27%)
May 13, 2003 5.353 5.420 5.353 5.373 674,358 -0.01(-0.16%)
May 12, 2003 5.368 5.499 5.362 5.382 672,642 +0.00(+0.00%)
May 09, 2003 5.359 5.397 5.324 5.382 930,162 +0.03(+0.60%)
May 08, 2003 5.318 5.359 5.309 5.350 431,260 +0.02(+0.33%)
May 07, 2003 5.303 5.344 5.303 5.333 772,216 +0.00(+0.00%)
May 06, 2003 5.330 5.347 5.315 5.333 652,727 +0.00(+0.05%)
May 05, 2003 5.333 5.341 5.280 5.330 734,446 +0.06(+1.05%)
May 02, 2003 5.228 5.274 5.228 5.274 817,883 +0.06(+1.17%)
May 01, 2003 5.242 5.254 5.146 5.213 850,845 -0.01(-0.28%)
Apr 30, 2003 5.257 5.257 5.181 5.228 1,323,652 +0.07(+1.30%)
Apr 29, 2003 5.202 5.210 5.158 5.161 730,669 -0.01(-0.28%)
Apr 28, 2003 5.143 5.178 5.114 5.175 771,873 +0.03(+0.62%)
Apr 25, 2003 5.175 5.184 5.126 5.143 589,549 -0.04(-0.79%)
Apr 24, 2003 5.117 5.199 5.117 5.184 1,019,092 +0.06(+1.08%)
Apr 23, 2003 5.155 5.155 5.111 5.129 983,382 +0.02(+0.34%)
Apr 22, 2003 5.108 5.143 5.088 5.111 1,116,263 +0.01(+0.29%)
Apr 21, 2003 5.079 5.100 5.056 5.097 1,613,104 +0.00(+0.00%)
Apr 17, 2003 5.155 5.155 5.082 5.097 1,185,621 -0.05(-0.91%)
Apr 16, 2003 5.170 5.170 5.120 5.143 1,243,306 +0.01(+0.11%)
Apr 15, 2003 5.135 5.158 5.103 5.137 803,462 +0.00(+0.06%)
Apr 14, 2003 5.108 5.167 5.108 5.135 814,106 +0.04(+0.74%)
Apr 11, 2003 5.167 5.213 5.091 5.097 904,410 -0.10(-1.91%)
Apr 10, 2003 5.210 5.257 5.161 5.196 871,790 -0.01(-0.22%)
Apr 09, 2003 5.196 5.263 5.184 5.207 532,551 +0.01(+0.28%)
Apr 08, 2003 5.219 5.228 5.155 5.193 961,751 -0.12(-2.30%)
Apr 07, 2003 5.330 5.356 5.312 5.315 7,619,500 +0.02(+0.44%)
Apr 04, 2003 5.286 5.315 5.286 5.292 959,690 +0.02(+0.33%)
Apr 03, 2003 5.269 5.289 5.269 5.274 1,170,857 +0.01(+0.17%)
Apr 02, 2003 5.257 5.271 5.251 5.266 611,524 +0.01(+0.17%)
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.