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:

Icon Energy Corp (NQ: ICON )

2.060 -0.130 (-5.94%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.760 7.886 7.692 7.847 438,686 +0.12(+1.50%)
Sep 29, 2016 7.944 8.011 7.731 7.731 275,681 -0.25(-3.15%)
Sep 28, 2016 7.886 8.137 7.847 7.982 366,615 +0.08(+0.98%)
Sep 27, 2016 7.828 8.011 7.750 7.905 239,780 +0.07(+0.86%)
Sep 26, 2016 8.021 8.050 7.799 7.837 479,355 -0.25(-3.11%)
Sep 23, 2016 8.002 8.243 7.975 8.089 385,844 +0.06(+0.72%)
Sep 22, 2016 7.953 8.069 7.828 8.031 406,939 +0.15(+1.96%)
Sep 21, 2016 7.741 7.915 7.702 7.876 266,266 +0.17(+2.26%)
Sep 20, 2016 7.886 7.924 7.615 7.702 338,887 -0.10(-1.24%)
Sep 19, 2016 7.731 7.895 7.688 7.799 453,011 +0.12(+1.51%)
Sep 16, 2016 7.731 7.789 7.576 7.683 672,788 -0.09(-1.12%)
Sep 15, 2016 7.721 7.828 7.605 7.770 455,500 +0.02(+0.25%)
Sep 14, 2016 7.779 7.818 7.625 7.750 323,882 -0.01(-0.12%)
Sep 13, 2016 7.895 8.002 7.654 7.760 527,261 -0.29(-3.60%)
Sep 12, 2016 7.731 8.050 7.626 8.050 656,225 +0.25(+3.22%)
Sep 09, 2016 8.108 8.147 7.799 7.799 451,921 -0.39(-4.72%)
Sep 08, 2016 8.263 8.301 8.108 8.185 417,544 -0.08(-0.94%)
Sep 07, 2016 8.311 8.408 8.176 8.263 948,198 -0.05(-0.58%)
Sep 06, 2016 8.340 8.495 8.214 8.311 819,427 +0.01(+0.12%)
Sep 02, 2016 8.437 8.301 8.301 8.301 403,254 -0.04(-0.46%)
Sep 01, 2016 8.166 8.359 8.002 8.340 541,014 +0.22(+2.74%)
Aug 31, 2016 8.185 8.263 7.915 8.118 906,605 -0.06(-0.71%)
Aug 30, 2016 8.205 8.379 8.050 8.176 719,431 -0.13(-1.51%)
Aug 29, 2016 8.263 8.495 8.205 8.301 535,274 +0.09(+1.06%)
Aug 26, 2016 8.456 8.553 7.953 8.214 986,680 -0.28(-3.30%)
Aug 25, 2016 8.514 8.668 8.432 8.495 678,233 -0.08(-0.90%)
Aug 24, 2016 8.630 8.707 8.456 8.572 666,569 -0.12(-1.33%)
Aug 23, 2016 8.514 8.697 8.441 8.688 578,921 +0.19(+2.28%)
Aug 22, 2016 8.697 8.775 8.330 8.495 766,534 -0.29(-3.30%)
Aug 19, 2016 8.495 8.809 8.427 8.784 1,410,986 +0.26(+3.06%)
Aug 18, 2016 8.350 8.548 8.272 8.524 631,083 +0.16(+1.97%)
Aug 17, 2016 8.253 8.488 8.185 8.359 823,743 -0.04(-0.46%)
Aug 16, 2016 8.533 8.533 8.263 8.398 847,847 -0.18(-2.14%)
Aug 15, 2016 7.886 8.668 7.876 8.582 1,780,581 +0.80(+10.31%)
Aug 12, 2016 7.760 7.891 7.673 7.779 559,876 +0.05(+0.63%)
Aug 11, 2016 7.460 7.760 7.451 7.731 959,735 +0.27(+3.63%)
Aug 10, 2016 7.364 7.504 7.345 7.460 578,962 +0.12(+1.58%)
Aug 09, 2016 7.470 7.547 7.335 7.345 861,400 -0.16(-2.19%)
Aug 08, 2016 7.016 7.576 7.016 7.509 1,115,290 +0.45(+6.44%)
Aug 05, 2016 7.161 7.335 6.581 7.055 2,018,262 +0.70(+10.94%)
Aug 04, 2016 6.629 6.803 6.359 6.359 914,830 -0.26(-3.94%)
Aug 03, 2016 6.484 6.639 6.320 6.620 978,099 +0.11(+1.63%)
Aug 02, 2016 6.881 6.929 6.513 6.513 1,008,772 -0.37(-5.34%)
Aug 01, 2016 6.910 7.006 6.745 6.881 788,942 -0.08(-1.11%)
Jul 29, 2016 6.881 7.074 6.778 6.958 1,258,255 +0.08(+1.12%)
Jul 28, 2016 6.948 6.968 6.813 6.881 407,831 -0.08(-1.11%)
Jul 27, 2016 6.871 7.006 6.823 6.958 475,370 +0.08(+1.12%)
Jul 26, 2016 6.736 6.958 6.678 6.881 621,953 +0.18(+2.74%)
Jul 25, 2016 6.726 6.890 6.683 6.697 589,697 -0.02(-0.29%)
Jul 22, 2016 6.881 6.948 6.562 6.716 622,001 -0.22(-3.20%)
Jul 21, 2016 6.813 7.074 6.794 6.939 880,409 +0.11(+1.56%)
Jul 20, 2016 6.649 6.958 6.518 6.832 997,297 +0.27(+4.12%)
Jul 19, 2016 6.687 6.968 6.542 6.562 1,550,414 -0.12(-1.74%)
Jul 18, 2016 6.649 6.755 6.523 6.678 1,052,329 +0.02(+0.29%)
Jul 15, 2016 6.707 6.739 6.581 6.658 998,768 +0.01(+0.15%)
Jul 14, 2016 6.774 6.794 6.591 6.649 1,269,627 -0.07(-1.01%)
Jul 13, 2016 6.707 6.774 6.513 6.716 1,188,252 +0.01(+0.14%)
Jul 12, 2016 6.707 6.852 6.562 6.707 1,421,849 +0.02(+0.29%)
Jul 11, 2016 6.610 6.726 6.571 6.687 1,107,655 +0.08(+1.17%)
Jul 08, 2016 6.484 6.813 6.397 6.610 1,964,734 +0.21(+3.32%)
Jul 07, 2016 6.301 6.426 6.127 6.397 1,648,021 +0.26(+4.25%)
Jul 05, 2016 6.765 6.765 6.069 6.137 1,557,615 -0.49(-7.43%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.