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 (%)
Jul 29, 2016 4.090 4.120 3.950 4.110 20,227 +0.04(+0.98%)
Jul 28, 2016 4.100 4.140 4.050 4.070 45,298 +0.03(+0.74%)
Jul 27, 2016 4.020 4.070 3.910 4.040 60,924 +0.04(+1.00%)
Jul 26, 2016 4.000 4.010 3.960 4.000 35,944 +0.03(+0.76%)
Jul 25, 2016 3.970 3.970 3.920 3.970 24,919 +0.03(+0.76%)
Jul 22, 2016 3.950 3.990 3.850 3.940 31,339 +0.00(+0.13%)
Jul 21, 2016 3.960 3.970 3.920 3.935 26,989 -0.02(-0.38%)
Jul 20, 2016 3.935 4.000 3.930 3.950 29,761 +0.04(+1.02%)
Jul 19, 2016 3.910 3.910 3.870 3.910 39,648 -0.02(-0.51%)
Jul 18, 2016 3.880 3.990 3.880 3.930 24,709 -0.01(-0.25%)
Jul 15, 2016 3.960 3.960 3.910 3.940 36,935 -0.03(-0.76%)
Jul 14, 2016 3.960 3.990 3.960 3.970 38,238 +0.00(+0.00%)
Jul 13, 2016 3.950 3.990 3.950 3.970 19,176 +0.05(+1.28%)
Jul 12, 2016 3.950 3.950 3.865 3.920 45,354 -0.02(-0.51%)
Jul 11, 2016 3.910 3.960 3.910 3.940 32,255 +0.03(+0.77%)
Jul 08, 2016 3.890 3.970 3.880 3.910 19,244 +0.06(+1.56%)
Jul 07, 2016 3.920 3.950 3.850 3.850 19,473 +0.02(+0.52%)
Jul 05, 2016 3.870 3.930 3.800 3.830 40,300 -0.09(-2.30%)
Jul 01, 2016 3.920 3.920 3.920 0 +0.02(+0.51%)
Jun 30, 2016 3.800 3.960 3.800 3.900 21,408 +0.14(+3.72%)
Jun 29, 2016 3.740 3.790 3.710 3.760 30,587 +0.17(+4.88%)
Jun 28, 2016 3.590 3.610 3.560 3.585 124,230 +0.04(+0.99%)
Jun 27, 2016 3.440 3.600 3.400 3.550 238,621 +0.07(+2.16%)
Jun 24, 2016 3.580 3.620 3.450 3.475 26,139 -0.48(-12.03%)
Jun 23, 2016 3.980 4.060 3.930 3.950 40,568 +0.02(+0.51%)
Jun 22, 2016 3.960 3.990 3.890 3.930 30,370 -0.01(-0.25%)
Jun 21, 2016 3.910 3.960 3.900 3.940 14,500 -0.05(-1.25%)
Jun 20, 2016 3.950 4.000 3.950 3.990 38,315 +0.10(+2.57%)
Jun 17, 2016 3.860 3.900 3.810 3.890 59,988 +0.07(+1.83%)
Jun 16, 2016 3.740 3.820 3.710 3.820 23,002 +0.03(+0.92%)
Jun 15, 2016 3.800 3.840 3.770 3.785 33,317 -0.00(-0.13%)
Jun 14, 2016 3.760 3.820 3.740 3.790 45,508 -0.15(-3.81%)
Jun 13, 2016 3.880 3.940 3.820 3.940 34,525 +0.03(+0.77%)
Jun 10, 2016 3.920 3.960 3.860 3.910 33,037 -0.15(-3.69%)
Jun 09, 2016 4.070 4.070 4.020 4.060 15,896 +0.01(+0.37%)
Jun 08, 2016 4.030 4.070 4.010 4.045 26,817 +0.03(+0.62%)
Jun 07, 2016 4.050 4.070 4.020 4.020 17,165 +0.07(+1.77%)
Jun 06, 2016 3.940 4.010 3.940 3.950 18,402 +0.06(+1.54%)
Jun 03, 2016 3.870 3.890 3.870 3.890 21,604 +0.05(+1.30%)
Jun 02, 2016 3.860 3.890 3.840 3.840 22,881 -0.03(-0.78%)
Jun 01, 2016 3.860 3.940 3.820 3.870 15,414 -0.07(-1.78%)
May 31, 2016 3.930 3.960 3.900 3.940 13,793 +0.00(+0.00%)
May 27, 2016 3.940 3.940 3.940 0 +0.02(+0.51%)
May 26, 2016 3.910 4.010 3.890 3.920 17,618 +0.05(+1.29%)
May 25, 2016 3.880 3.980 3.840 3.870 25,926 +0.04(+1.04%)
May 24, 2016 3.820 3.940 3.800 3.830 24,812 +0.02(+0.66%)
May 23, 2016 3.790 3.880 3.710 3.805 32,613 +0.02(+0.40%)
May 20, 2016 3.790 3.870 3.760 3.790 12,450 +0.01(+0.26%)
May 19, 2016 3.750 3.790 3.730 3.780 20,534 +0.00(+0.13%)
May 18, 2016 3.810 3.830 3.750 3.775 89,328 +0.01(+0.27%)
May 17, 2016 3.805 3.810 3.740 3.765 27,845 +0.01(+0.13%)
May 16, 2016 3.780 3.810 3.760 3.760 42,932 -0.03(-0.79%)
May 13, 2016 3.800 3.880 3.750 3.790 17,026 -0.01(-0.26%)
May 12, 2016 3.840 3.900 3.800 3.800 19,873 -0.02(-0.52%)
May 11, 2016 3.840 3.900 3.800 3.820 40,827 -0.21(-5.21%)
May 10, 2016 4.050 4.110 4.000 4.030 30,591 +0.01(+0.25%)
May 09, 2016 4.060 4.060 4.020 4.020 9,332 +0.00(+0.00%)
May 06, 2016 4.010 4.020 3.990 4.020 20,765 +0.07(+1.77%)
May 05, 2016 3.990 4.040 3.930 3.950 20,283 -0.03(-0.75%)
May 04, 2016 4.010 4.020 3.930 3.980 16,973 -0.08(-1.97%)
May 03, 2016 4.080 4.080 4.030 4.060 41,465 -0.10(-2.40%)
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.