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 )

4.630 +0.230 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 4.460 4.800 4.440 4.630 83,840 +0.23(+5.23%)
May 23, 2024 4.700 4.817 4.361 4.400 76,978 -0.45(-9.28%)
May 22, 2024 4.770 5.100 4.740 4.850 47,872 -0.02(-0.41%)
May 21, 2024 5.060 5.115 4.610 4.870 159,170 -0.40(-7.59%)
May 20, 2024 5.100 5.550 4.950 5.270 191,390 +0.20(+3.94%)
May 17, 2024 4.010 5.900 3.966 5.070 2,024,061 +1.36(+36.66%)
May 16, 2024 3.800 3.983 3.679 3.710 136,876 -0.17(-4.38%)
May 15, 2024 3.790 3.920 3.660 3.880 145,531 +0.12(+3.19%)
May 14, 2024 4.460 4.493 3.670 3.760 295,467 -0.90(-19.31%)
May 13, 2024 4.940 5.030 4.435 4.660 304,405 -0.35(-6.99%)
May 10, 2024 4.950 5.900 4.800 5.010 4,981,271 +0.44(+9.63%)
May 09, 2024 5.250 5.398 4.410 4.570 793,422 -0.71(-13.45%)
May 08, 2024 4.660 5.360 4.570 5.280 701,382 +0.46(+9.54%)
May 07, 2024 4.420 5.120 4.320 4.820 724,236 -0.03(-0.62%)
May 06, 2024 4.270 5.380 3.850 4.850 2,860,364 -0.69(-12.45%)
May 03, 2024 3.880 9.300 3.720 5.540 92,176,288 +2.61(+89.08%)
May 02, 2024 2.800 3.950 2.580 2.930 16,431,641 +2.82(+2558.80%)
May 01, 2024 0.1112 0.1185 0.1005 0.1102 1,866,479 -0.00(-4.34%)
Apr 30, 2024 0.1268 0.1300 0.1094 0.1152 2,450,551 -0.03(-18.30%)
Apr 29, 2024 0.1400 0.1472 0.1253 0.1410 1,887,620 -0.01(-4.28%)
Apr 26, 2024 0.1972 0.1972 0.1350 0.1473 8,390,379 -0.07(-32.74%)
Apr 25, 2024 0.1900 0.3164 0.1900 0.2190 136,752,816 +0.07(+51.98%)
Apr 24, 2024 0.1500 0.1490 0.1400 0.1441 157,499 -0.00(-2.24%)
Apr 23, 2024 0.1620 0.1628 0.1441 0.1474 477,022 -0.00(-2.06%)
Apr 22, 2024 0.1600 0.1588 0.1441 0.1505 154,696 -0.00(-2.90%)
Apr 19, 2024 0.1588 0.1600 0.1510 0.1550 136,114 +0.00(+0.65%)
Apr 18, 2024 0.1530 0.1688 0.1412 0.1540 154,835 -0.00(-2.16%)
Apr 17, 2024 0.1700 0.1725 0.1520 0.1574 319,103 -0.02(-10.01%)
Apr 16, 2024 0.1755 0.1783 0.1595 0.1749 81,783 +0.00(+2.88%)
Apr 15, 2024 0.1739 0.1739 0.1607 0.1700 191,986 +0.01(+4.94%)
Apr 12, 2024 0.1760 0.1760 0.1575 0.1620 102,736 -0.01(-4.65%)
Apr 11, 2024 0.1790 0.1798 0.1610 0.1699 154,393 +0.00(+1.07%)
Apr 10, 2024 0.1800 0.1800 0.1645 0.1681 81,514 +0.00(+0.30%)
Apr 09, 2024 0.1730 0.1736 0.1650 0.1676 73,317 -0.00(-1.41%)
Apr 08, 2024 0.1783 0.1798 0.1667 0.1700 90,587 -0.00(-1.45%)
Apr 05, 2024 0.1730 0.1750 0.1670 0.1725 69,910 -0.00(-0.17%)
Apr 04, 2024 0.1688 0.1750 0.1636 0.1728 78,587 -0.00(-0.69%)
Apr 03, 2024 0.1846 0.1854 0.1600 0.1740 325,289 -0.01(-2.79%)
Apr 02, 2024 0.1900 0.1960 0.1616 0.1790 314,704 -0.01(-7.30%)
Apr 01, 2024 0.2000 0.2096 0.1880 0.1931 110,127 -0.01(-3.45%)
Mar 28, 2024 0.2058 0.2097 0.1961 0.2000 147,529 +0.00(+0.00%)
Mar 27, 2024 0.2136 0.2175 0.1817 0.2000 358,987 -0.00(-2.44%)
Mar 26, 2024 0.2060 0.2200 0.2050 0.2050 332,785 -0.00(-1.54%)
Mar 25, 2024 0.2240 0.2240 0.2050 0.2082 125,930 -0.01(-2.85%)
Mar 22, 2024 0.2160 0.2216 0.2055 0.2143 81,716 +0.00(+1.56%)
Mar 21, 2024 0.2257 0.2257 0.2020 0.2110 575,840 -0.01(-3.17%)
Mar 20, 2024 0.2096 0.2213 0.2043 0.2179 407,846 +0.01(+2.78%)
Mar 19, 2024 0.2200 0.2300 0.2100 0.2120 244,232 -0.01(-5.86%)
Mar 18, 2024 0.2300 0.2321 0.2150 0.2252 161,292 +0.00(+0.09%)
Mar 15, 2024 0.2199 0.2500 0.2130 0.2250 319,200 +0.01(+2.27%)
Mar 14, 2024 0.2310 0.2398 0.2012 0.2200 531,166 -0.01(-4.56%)
Mar 13, 2024 0.2635 0.2635 0.2160 0.2305 594,913 -0.05(-17.21%)
Mar 12, 2024 0.2500 0.2900 0.2300 0.2784 712,947 +0.02(+7.49%)
Mar 11, 2024 0.2675 0.3077 0.2540 0.2590 2,076,131 -0.02(-8.25%)
Mar 08, 2024 0.3189 0.4900 0.2800 0.2823 31,876,384 +0.02(+8.45%)
Mar 07, 2024 0.2600 0.2698 0.2561 0.2603 59,143 +0.00(+1.64%)
Mar 06, 2024 0.2763 0.2763 0.2520 0.2561 93,123 -0.01(-2.62%)
Mar 05, 2024 0.2931 0.3043 0.2630 0.2630 91,844 -0.02(-6.10%)
Mar 04, 2024 0.2810 0.3098 0.2799 0.2801 243,401 -0.00(-0.71%)
Mar 01, 2024 0.2900 0.3267 0.2812 0.2821 147,702 -0.01(-3.06%)
Feb 29, 2024 0.3023 0.3279 0.2845 0.2910 128,575 -0.02(-6.13%)
Feb 28, 2024 0.3490 0.3490 0.3015 0.3100 75,124 -0.01(-1.68%)
Feb 27, 2024 0.3312 0.3500 0.3111 0.3153 118,134 -0.03(-7.54%)
Feb 26, 2024 0.3254 0.4000 0.3100 0.3410 294,613 -0.01(-2.57%)
Feb 23, 2024 0.2820 0.3500 0.2731 0.3500 156,101 +0.07(+24.11%)
Feb 22, 2024 0.2913 0.2965 0.2739 0.2820 76,078 -0.02(-5.05%)
Feb 21, 2024 0.2901 0.3000 0.2735 0.2970 130,770 -0.00(-1.00%)
Feb 20, 2024 0.3068 0.3199 0.2906 0.3000 98,729 -0.02(-6.22%)
Feb 16, 2024 0.3400 0.3400 0.3067 0.3199 90,203 -0.02(-7.17%)
Feb 15, 2024 0.3213 0.3500 0.3213 0.3446 52,608 +0.01(+4.17%)
Feb 14, 2024 0.3231 0.3444 0.3220 0.3308 39,546 -0.01(-2.68%)
Feb 13, 2024 0.3100 0.3449 0.3007 0.3399 92,023 +0.01(+4.62%)
Feb 12, 2024 0.3050 0.3500 0.3045 0.3249 110,131 +0.01(+2.49%)
Feb 09, 2024 0.2900 0.3186 0.2900 0.3170 88,791 +0.03(+9.27%)
Feb 08, 2024 0.3000 0.3352 0.2900 0.2901 91,894 -0.04(-12.88%)
Feb 07, 2024 0.3016 0.3330 0.2600 0.3330 404,277 +0.01(+3.45%)
Feb 06, 2024 0.3473 0.3550 0.3200 0.3219 78,503 -0.04(-10.08%)
Feb 05, 2024 0.3500 0.3800 0.3380 0.3580 143,144 -0.02(-4.81%)
Feb 02, 2024 0.3891 0.3982 0.3700 0.3761 33,725 -0.02(-4.71%)
Feb 01, 2024 0.3849 0.4279 0.3753 0.3947 47,627 +0.01(+3.92%)
Jan 31, 2024 0.3650 0.3849 0.3600 0.3798 59,918 +0.00(+0.53%)
Jan 30, 2024 0.3650 0.3780 0.3601 0.3778 17,148 -0.00(-0.05%)
Jan 29, 2024 0.3900 0.3900 0.3601 0.3780 124,339 -0.02(-5.59%)
Jan 26, 2024 0.4165 0.4200 0.3900 0.4004 106,149 -0.02(-3.87%)
Jan 25, 2024 0.4300 0.4387 0.4000 0.4165 84,614 -0.00(-0.10%)
Jan 24, 2024 0.4100 0.4500 0.4000 0.4169 155,067 -0.01(-2.41%)
Jan 23, 2024 0.4158 0.4455 0.3900 0.4272 106,065 +0.00(+1.14%)
Jan 22, 2024 0.3914 0.4501 0.3860 0.4224 690,900 +0.03(+8.31%)
Jan 19, 2024 0.3900 0.4200 0.3800 0.3900 49,583 +0.00(+0.00%)
Jan 18, 2024 0.4400 0.4600 0.3900 0.3900 147,577 -0.06(-13.14%)
Jan 17, 2024 0.4480 0.4700 0.4077 0.4490 234,701 -0.04(-8.37%)
Jan 16, 2024 0.4300 0.4950 0.4000 0.4900 1,125,732 +0.03(+7.69%)
Jan 12, 2024 0.4600 0.4653 0.4320 0.4550 144,627 -0.02(-4.01%)
Jan 11, 2024 0.4800 0.5199 0.4301 0.4740 1,095,677 +0.03(+7.73%)
Jan 10, 2024 0.4400 0.4550 0.4300 0.4400 36,006 -0.01(-2.22%)
Jan 09, 2024 0.4800 0.4793 0.4400 0.4500 50,866 -0.01(-2.17%)
Jan 08, 2024 0.4286 0.4600 0.4286 0.4600 72,000 +0.02(+4.10%)
Jan 05, 2024 0.4800 0.4800 0.4400 0.4419 965,384 -0.02(-4.35%)
Jan 04, 2024 0.4490 0.4696 0.4490 0.4620 41,609 -0.01(-1.49%)
Jan 03, 2024 0.4600 0.4700 0.4411 0.4690 70,771 -0.00(-0.40%)
Jan 02, 2024 0.4700 0.4999 0.4500 0.4709 70,388 +0.00(+0.02%)
Dec 29, 2023 0.5100 0.5100 0.4513 0.4708 90,323 -0.01(-2.91%)
Dec 28, 2023 0.4720 0.5000 0.4490 0.4849 135,871 +0.03(+7.71%)
Dec 27, 2023 0.4692 0.4700 0.4402 0.4502 122,029 -0.01(-1.81%)
Dec 26, 2023 0.4680 0.4800 0.4311 0.4585 184,311 -0.01(-2.03%)
Dec 22, 2023 0.4350 0.4698 0.4350 0.4680 85,317 +0.03(+5.91%)
Dec 21, 2023 0.4910 0.4910 0.4419 0.4419 84,243 -0.03(-5.98%)
Dec 20, 2023 0.4800 0.4806 0.4419 0.4700 89,008 +0.01(+3.16%)
Dec 19, 2023 0.5370 0.5420 0.4556 0.4556 401,110 -0.09(-17.15%)
Dec 18, 2023 0.5200 0.5700 0.5200 0.5499 737,609 +0.04(+7.19%)
Dec 15, 2023 0.5347 0.5370 0.5000 0.5130 108,473 -0.02(-3.21%)
Dec 14, 2023 0.4900 0.5300 0.4641 0.5300 286,943 +0.05(+10.42%)
Dec 13, 2023 0.4700 0.4990 0.4561 0.4800 52,940 +0.00(+0.21%)
Dec 12, 2023 0.4737 0.5170 0.4300 0.4790 216,471 +0.02(+4.13%)
Dec 11, 2023 0.4600 0.4950 0.4500 0.4600 142,523 -0.01(-2.54%)
Dec 08, 2023 0.4700 0.5019 0.4510 0.4720 2,103,634 -0.01(-1.58%)
Dec 07, 2023 0.4901 0.5225 0.4601 0.4796 193,751 +0.02(+3.72%)
Dec 06, 2023 0.4600 0.5000 0.4560 0.4624 139,467 -0.04(-7.70%)
Dec 05, 2023 0.5500 0.5500 0.4900 0.5010 102,896 -0.04(-8.17%)
Dec 04, 2023 0.5684 0.7200 0.5400 0.5456 455,120 -0.03(-5.91%)
Dec 01, 2023 0.5400 0.5825 0.5205 0.5799 199,004 +0.01(+2.47%)
Nov 30, 2023 0.6400 0.6500 0.5503 0.5659 493,726 -0.08(-11.87%)
Nov 29, 2023 0.6300 0.6500 0.6050 0.6421 505,002 +0.01(+1.36%)
Nov 28, 2023 0.6500 0.6700 0.6200 0.6335 680,290 -0.04(-6.15%)
Nov 27, 2023 0.7092 0.7200 0.6741 0.6750 477,314 -0.04(-6.25%)
Nov 24, 2023 0.7244 0.7690 0.7000 0.7200 786,520 -0.04(-5.26%)
Nov 22, 2023 0.7800 0.8185 0.7012 0.7600 904,973 -0.04(-5.00%)
Nov 21, 2023 0.8290 1.010 0.7583 0.8000 8,164,027 -0.05(-5.82%)
Nov 20, 2023 0.6897 0.8931 0.6600 0.8494 4,332,561 +0.07(+8.90%)
Nov 17, 2023 0.8591 0.9500 0.6040 0.7800 27,201,828 +0.05(+6.73%)
Nov 16, 2023 0.4000 1.350 0.3601 0.7308 40,855,460 +0.33(+82.02%)
Nov 15, 2023 0.4100 0.4300 0.4000 0.4015 32,165 -0.01(-2.07%)
Nov 14, 2023 0.4100 0.4585 0.4050 0.4100 78,339 -0.01(-3.03%)
Nov 13, 2023 0.4400 0.4800 0.4200 0.4228 47,926 -0.00(-0.28%)
Nov 10, 2023 0.4240 0.4800 0.4240 0.4240 156,411 +0.00(+0.95%)
Nov 09, 2023 0.4580 0.4599 0.4200 0.4200 32,502 -0.03(-6.04%)
Nov 08, 2023 0.4400 0.4499 0.4200 0.4470 38,579 -0.00(-0.67%)
Nov 07, 2023 0.4200 0.4601 0.3900 0.4500 27,742 +0.02(+3.45%)
Nov 06, 2023 0.3768 0.4549 0.3760 0.4350 80,311 +0.04(+11.25%)
Nov 03, 2023 0.3999 0.3999 0.3780 0.3910 21,090 +0.01(+2.62%)
Nov 02, 2023 0.3400 0.3959 0.3400 0.3810 109,499 +0.01(+3.00%)
Nov 01, 2023 0.3700 0.3700 0.3450 0.3699 20,304 +0.02(+5.06%)
Oct 31, 2023 0.3938 0.3938 0.3521 0.3521 60,329 +0.00(+0.00%)
Oct 30, 2023 0.3900 0.3900 0.3415 0.3521 178,840 -0.04(-9.72%)
Oct 27, 2023 0.3800 0.3999 0.3500 0.3900 76,101 -0.01(-2.50%)
Oct 26, 2023 0.3878 0.4000 0.3702 0.4000 36,768 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4297 0.3832 0.4000 30,647 +0.00(+0.00%)
Oct 24, 2023 0.3834 0.4165 0.3401 0.4000 114,566 +0.00(+1.19%)
Oct 23, 2023 0.4326 0.4450 0.3228 0.3953 265,858 -0.03(-6.37%)
Oct 20, 2023 0.4310 0.4737 0.4220 0.4222 41,168 -0.02(-5.59%)
Oct 19, 2023 0.4600 0.4730 0.4301 0.4472 14,151 -0.01(-2.78%)
Oct 18, 2023 0.4815 0.5000 0.4213 0.4600 95,933 -0.02(-4.23%)
Oct 17, 2023 0.4800 0.5107 0.4800 0.4803 67,793 -0.01(-2.18%)
Oct 16, 2023 0.5012 0.5400 0.4910 0.4910 108,596 -0.02(-3.76%)
Oct 13, 2023 0.5055 0.5200 0.5012 0.5102 31,577 -0.02(-3.97%)
Oct 12, 2023 0.5700 0.5700 0.5005 0.5313 107,221 -0.03(-5.29%)
Oct 11, 2023 0.5500 0.5997 0.5500 0.5610 66,320 -0.03(-4.75%)
Oct 10, 2023 0.5341 0.6118 0.5341 0.5890 256,165 +0.08(+15.49%)
Oct 09, 2023 0.4559 0.5400 0.4559 0.5100 43,879 +0.04(+8.51%)
Oct 06, 2023 0.4700 0.5016 0.4340 0.4700 169,664 +0.02(+4.44%)
Oct 05, 2023 0.4244 0.4800 0.4244 0.4500 134,908 +0.02(+4.41%)
Oct 04, 2023 0.4500 0.4699 0.4000 0.4310 204,292 -0.03(-7.31%)
Oct 03, 2023 0.5300 0.5611 0.4311 0.4650 237,156 -0.08(-13.89%)
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.