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 )

5.292 +0.013 (+0.24%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 30, 2020 3.990 3.990 3.940 3.940 29,363 -0.03(-0.76%)
Sep 29, 2020 4.010 4.010 3.970 3.970 12,732 -0.07(-1.79%)
Sep 28, 2020 4.035 4.070 4.020 4.043 12,470 +0.18(+4.66%)
Sep 25, 2020 3.920 3.920 3.860 3.862 20,700 -0.06(-1.59%)
Sep 24, 2020 3.905 3.970 3.890 3.925 11,552 +0.03(+0.77%)
Sep 23, 2020 3.940 3.940 3.890 3.895 18,627 +0.03(+0.78%)
Sep 22, 2020 3.920 3.920 3.848 3.865 12,302 -0.03(-0.90%)
Sep 21, 2020 3.860 3.930 3.860 3.900 19,255 -0.13(-3.11%)
Sep 18, 2020 4.045 4.060 4.010 4.025 14,000 -0.09(-2.31%)
Sep 17, 2020 4.125 4.150 4.120 4.120 19,227 +0.09(+2.17%)
Sep 16, 2020 4.058 4.150 4.030 4.032 10,731 +0.00(+0.06%)
Sep 15, 2020 4.043 4.050 4.010 4.030 7,457 +0.09(+2.28%)
Sep 14, 2020 3.950 3.985 3.940 3.940 8,807 +0.00(+0.00%)
Sep 11, 2020 3.960 3.965 3.940 3.940 25,800 +0.02(+0.51%)
Sep 10, 2020 3.964 4.000 3.920 3.920 42,501 -0.04(-0.99%)
Sep 09, 2020 3.965 3.996 3.950 3.959 33,281 +0.04(+1.00%)
Sep 08, 2020 3.935 3.950 3.910 3.920 12,282 +0.04(+1.03%)
Sep 04, 2020 3.850 3.880 3.838 3.880 8,800 -0.03(-0.70%)
Sep 03, 2020 3.902 3.945 3.860 3.908 21,466 -0.02(-0.57%)
Sep 02, 2020 3.820 3.930 3.820 3.930 18,338 +0.13(+3.35%)
Sep 01, 2020 3.835 3.850 3.803 3.803 8,278 -0.01(-0.20%)
Aug 31, 2020 3.820 3.840 3.790 3.810 19,184 +0.06(+1.46%)
Aug 28, 2020 3.750 3.780 3.734 3.755 26,700 +0.01(+0.40%)
Aug 27, 2020 3.755 3.756 3.720 3.740 14,461 +0.01(+0.27%)
Aug 26, 2020 3.760 3.760 3.730 3.730 12,814 -0.06(-1.71%)
Aug 25, 2020 3.830 3.830 3.775 3.795 18,482 -0.02(-0.65%)
Aug 24, 2020 3.840 3.900 3.820 3.820 11,128 +0.10(+2.69%)
Aug 21, 2020 3.750 3.750 3.700 3.720 20,200 -0.10(-2.75%)
Aug 20, 2020 3.777 3.860 3.770 3.825 15,625 +0.02(+0.47%)
Aug 19, 2020 3.785 3.845 3.770 3.807 19,818 -0.00(-0.08%)
Aug 18, 2020 3.816 3.816 3.780 3.810 18,539 +0.01(+0.26%)
Aug 17, 2020 3.800 3.800 3.770 3.800 12,021 -0.02(-0.39%)
Aug 14, 2020 3.815 3.850 3.800 3.815 15,000 -0.07(-1.80%)
Aug 13, 2020 3.900 3.930 3.870 3.885 17,471 -0.03(-0.64%)
Aug 12, 2020 3.880 3.930 3.860 3.910 11,799 +0.06(+1.69%)
Aug 11, 2020 3.875 3.887 3.845 3.845 7,051 +0.06(+1.56%)
Aug 10, 2020 3.780 3.810 3.780 3.786 22,100 +0.03(+0.77%)
Aug 07, 2020 3.745 3.770 3.730 3.757 38,000 -0.04(-1.13%)
Aug 06, 2020 3.748 3.800 3.740 3.800 12,824 +0.04(+1.13%)
Aug 05, 2020 3.770 3.770 3.757 3.757 44,953 +0.12(+3.23%)
Aug 04, 2020 3.640 3.690 3.640 3.640 1,664,693 +0.01(+0.14%)
Aug 03, 2020 3.650 3.667 3.620 3.635 471,587 -0.01(-0.27%)
Jul 31, 2020 3.714 3.725 3.620 3.645 605,400 -0.08(-2.28%)
Jul 30, 2020 3.760 3.815 3.720 3.730 16,825 -0.02(-0.53%)
Jul 29, 2020 3.790 3.790 3.692 3.750 4,383 -0.04(-0.99%)
Jul 28, 2020 3.765 3.795 3.670 3.788 8,741 +0.09(+2.36%)
Jul 27, 2020 3.770 3.800 3.638 3.700 5,769 -0.13(-3.52%)
Jul 24, 2020 3.845 3.850 3.810 3.835 20,100 +0.02(+0.66%)
Jul 23, 2020 3.850 3.855 3.810 3.810 908,771 +0.05(+1.33%)
Jul 22, 2020 3.785 3.795 3.760 3.760 1,502,366 -0.23(-5.76%)
Jul 21, 2020 3.890 3.990 3.890 3.990 2,437 +0.16(+4.18%)
Jul 20, 2020 3.850 3.870 3.830 3.830 7,705 +0.02(+0.52%)
Jul 17, 2020 3.805 3.820 3.800 3.810 68,100 +0.08(+2.14%)
Jul 16, 2020 3.750 3.765 3.730 3.730 11,052 -0.02(-0.67%)
Jul 15, 2020 3.750 3.790 3.730 3.755 6,038 -0.00(-0.13%)
Jul 14, 2020 3.765 3.785 3.755 3.760 5,051 +0.01(+0.24%)
Jul 13, 2020 3.780 3.820 3.751 3.751 7,558 +0.02(+0.56%)
Jul 10, 2020 3.715 3.750 3.715 3.730 4,700 -0.01(-0.27%)
Jul 09, 2020 3.760 3.760 3.700 3.740 13,452 -0.08(-2.04%)
Jul 08, 2020 3.780 3.830 3.760 3.818 4,949 +0.02(+0.47%)
Jul 07, 2020 3.805 3.810 3.760 3.800 30,305 -0.01(-0.26%)
Jul 06, 2020 3.780 3.810 3.775 3.810 4,268 -0.01(-0.26%)
Jul 02, 2020 3.800 3.870 3.760 3.820 20,300 +0.15(+4.09%)
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.