Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe & Green Holdings Corp (NQ: SGBX )

3.340 -0.060 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 1.500 1.500 1.369 1.439 1,896,565 -0.01(-0.97%)
Nov 27, 2020 1.406 1.542 1.395 1.453 2,773,113 +0.07(+4.73%)
Nov 25, 2020 1.341 1.425 1.313 1.388 1,617,880 +0.03(+2.07%)
Nov 24, 2020 1.542 1.636 1.275 1.360 5,956,180 -0.23(-14.20%)
Nov 23, 2020 1.275 1.613 1.247 1.585 9,933,488 +0.30(+22.91%)
Nov 20, 2020 1.233 1.547 1.191 1.289 9,601,699 -0.05(-3.51%)
Nov 19, 2020 1.200 1.346 1.191 1.336 4,091,301 +0.11(+8.78%)
Nov 18, 2020 1.196 1.252 1.149 1.228 1,867,017 +0.03(+2.34%)
Nov 17, 2020 1.186 1.228 1.083 1.200 2,358,163 +0.05(+4.06%)
Nov 16, 2020 1.149 1.181 1.116 1.153 2,206,245 +0.04(+3.36%)
Nov 13, 2020 1.106 1.135 1.094 1.116 401,857 +0.01(+1.28%)
Nov 12, 2020 1.116 1.130 1.097 1.102 401,070 -0.02(-1.67%)
Nov 11, 2020 1.111 1.135 1.088 1.120 393,470 +0.00(+0.00%)
Nov 10, 2020 1.116 1.167 1.102 1.120 539,768 +0.00(+0.42%)
Nov 09, 2020 1.158 1.177 1.116 1.116 763,710 -0.07(-5.93%)
Nov 06, 2020 1.130 1.219 1.102 1.186 1,442,974 +0.05(+4.12%)
Nov 05, 2020 1.139 1.163 1.116 1.139 570,519 +0.00(+0.00%)
Nov 04, 2020 1.144 1.163 1.111 1.139 739,668 -0.02(-2.02%)
Nov 03, 2020 1.191 1.191 1.144 1.163 455,109 +0.00(+0.00%)
Nov 02, 2020 1.139 1.167 1.139 1.163 637,677 +0.02(+2.06%)
Oct 30, 2020 1.158 1.158 1.102 1.139 720,740 +0.00(+0.00%)
Oct 29, 2020 1.125 1.172 1.120 1.139 516,277 +0.00(+0.41%)
Oct 28, 2020 1.130 1.172 1.106 1.135 953,423 -0.04(-3.20%)
Oct 27, 2020 1.266 1.266 1.130 1.172 1,059,365 -0.00(-0.40%)
Oct 26, 2020 1.130 1.210 1.097 1.177 1,579,083 +0.05(+4.15%)
Oct 23, 2020 1.135 1.149 1.083 1.130 813,526 -0.00(-0.41%)
Oct 22, 2020 1.050 1.163 1.045 1.135 1,479,052 +0.08(+7.08%)
Oct 21, 2020 1.120 1.172 1.050 1.060 2,915,491 -0.08(-6.61%)
Oct 20, 2020 1.331 1.331 1.130 1.135 10,975,017 -0.07(-5.84%)
Oct 19, 2020 1.299 1.331 1.153 1.205 6,427,772 -0.08(-5.86%)
Oct 16, 2020 1.702 1.796 1.224 1.280 131,029,120 +0.33(+35.15%)
Oct 15, 2020 0.9283 0.9752 0.9189 0.9470 476,992 -0.01(-0.98%)
Oct 14, 2020 0.9283 1.003 0.9095 0.9564 1,357,737 +0.03(+3.03%)
Oct 13, 2020 0.9423 0.9611 0.9142 0.9283 283,482 -0.03(-2.94%)
Oct 12, 2020 0.9798 0.9845 0.9189 0.9564 405,468 -0.01(-0.97%)
Oct 09, 2020 0.9939 1.027 0.9611 0.9658 526,637 -0.06(-5.50%)
Oct 08, 2020 1.003 1.041 0.9611 1.022 1,079,302 +0.02(+1.87%)
Oct 07, 2020 0.8814 1.008 0.8814 1.003 2,147,370 +0.11(+12.63%)
Oct 06, 2020 0.8767 1.003 0.8767 0.8908 2,752,698 +0.02(+2.15%)
Oct 05, 2020 0.9142 0.9330 0.8720 0.8720 819,957 -0.02(-2.11%)
Oct 02, 2020 0.8908 0.9376 0.8814 0.8908 770,866 -0.05(-5.47%)
Oct 01, 2020 0.8392 0.9470 0.8392 0.9423 1,351,445 +0.09(+11.05%)
Sep 30, 2020 0.8814 0.8955 0.8017 0.8486 2,574,061 -0.06(-6.70%)
Sep 29, 2020 0.9845 1.003 0.8720 0.9095 3,303,061 -0.11(-11.01%)
Sep 28, 2020 0.9845 1.097 0.9423 1.022 5,605,468 +0.00(+0.46%)
Sep 25, 2020 1.397 1.547 0.9611 1.017 115,634,832 +0.30(+42.76%)
Sep 24, 2020 0.8345 0.8345 0.7079 0.7126 1,299,082 -0.14(-16.02%)
Sep 23, 2020 0.8439 0.8626 0.8223 0.8486 334,232 +0.00(+0.56%)
Sep 22, 2020 0.8345 0.8673 0.8298 0.8439 377,509 -0.01(-1.64%)
Sep 21, 2020 0.8767 0.8837 0.8251 0.8579 587,231 -0.04(-4.19%)
Sep 18, 2020 0.8814 0.8955 0.8533 0.8955 333,387 +0.01(+1.60%)
Sep 17, 2020 0.8439 0.9048 0.8345 0.8814 561,424 +0.03(+3.30%)
Sep 16, 2020 0.8579 0.8720 0.8298 0.8533 287,622 +0.01(+1.68%)
Sep 15, 2020 0.8626 0.8673 0.8251 0.8392 410,711 -0.03(-3.24%)
Sep 14, 2020 0.8908 0.9189 0.8345 0.8673 1,069,424 -0.02(-2.12%)
Sep 11, 2020 0.8111 0.9001 0.8064 0.8861 940,226 +0.07(+8.00%)
Sep 10, 2020 0.8439 0.8439 0.8017 0.8204 398,361 -0.01(-1.69%)
Sep 09, 2020 0.8626 0.8626 0.7970 0.8345 1,470,428 -0.01(-1.11%)
Sep 08, 2020 0.8017 0.8861 0.7829 0.8439 1,189,036 +0.01(+1.12%)
Sep 04, 2020 0.8298 0.8439 0.7876 0.8345 596,813 -0.00(-0.56%)
Sep 03, 2020 0.9001 0.9001 0.8204 0.8392 1,900,270 -0.08(-9.14%)
Sep 02, 2020 0.9611 0.9658 0.8814 0.9236 1,509,528 -0.06(-6.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.