Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

New Concept Energy Inc (NY: GBR )

1.312 +0.050 (+3.95%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 31, 2007 3.960 3.960 3.960 3.960 500 -0.06(-1.49%)
May 30, 2007 4.020 4.020 4.020 4.020 500 +0.07(+1.77%)
May 29, 2007 3.930 3.960 3.890 3.950 1,500 +0.15(+3.95%)
May 25, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 24, 2007 3.900 3.900 3.800 3.800 2,200 -0.04(-1.04%)
May 23, 2007 3.460 3.854 3.460 3.840 9,200 +0.36(+10.38%)
May 22, 2007 3.320 3.510 3.320 3.479 3,100 +0.18(+5.42%)
May 21, 2007 3.300 3.300 3.300 3.300 400 -0.10(-2.94%)
May 18, 2007 3.500 3.500 3.390 3.400 6,000 -0.16(-4.49%)
May 17, 2007 4.090 4.090 3.560 3.560 13,600 -0.64(-15.24%)
May 16, 2007 4.230 4.230 4.200 4.200 600 -0.07(-1.64%)
May 15, 2007 4.270 4.270 4.270 4.270 1,600 -0.01(-0.23%)
May 14, 2007 4.450 4.450 4.280 4.280 1,100 -0.17(-3.82%)
May 11, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 10, 2007 4.570 4.570 4.450 4.450 1,000 -0.16(-3.47%)
May 09, 2007 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
May 08, 2007 4.700 4.750 4.610 4.610 1,400 -0.14(-2.95%)
May 07, 2007 4.900 4.900 4.750 4.750 1,500 -0.15(-3.06%)
May 04, 2007 4.700 4.900 4.700 4.900 1,400 +0.18(+3.81%)
May 03, 2007 4.720 4.720 4.720 4.720 500 +0.07(+1.51%)
May 02, 2007 4.850 4.850 4.650 4.650 3,700 -0.28(-5.68%)
May 01, 2007 5.050 5.050 4.930 4.930 1,800 -0.17(-3.40%)
Apr 30, 2007 5.580 5.580 5.080 5.104 8,400 -0.52(-9.26%)
Apr 27, 2007 5.650 5.650 5.624 5.624 200 -0.03(-0.46%)
Apr 26, 2007 5.820 5.820 5.650 5.650 1,400 -0.06(-1.05%)
Apr 25, 2007 5.770 5.770 5.710 5.710 900 -0.10(-1.72%)
Apr 24, 2007 5.930 6.000 5.810 5.810 4,100 -0.06(-1.02%)
Apr 23, 2007 5.480 6.000 5.480 5.870 6,100 +0.43(+7.90%)
Apr 20, 2007 5.270 5.440 5.270 5.440 5,600 +0.24(+4.62%)
Apr 19, 2007 5.280 5.360 5.200 5.200 6,000 -0.08(-1.52%)
Apr 18, 2007 5.110 5.360 5.110 5.280 6,200 +0.17(+3.33%)
Apr 17, 2007 5.200 5.500 5.050 5.110 13,700 -0.04(-0.78%)
Apr 16, 2007 4.600 6.500 4.600 5.150 17,600 +0.55(+11.96%)
Apr 13, 2007 4.180 4.640 4.070 4.600 20,400 +0.53(+13.02%)
Apr 12, 2007 4.030 4.140 4.000 4.070 30,300 +0.06(+1.50%)
Apr 11, 2007 4.290 4.290 4.010 4.010 9,800 -0.19(-4.52%)
Apr 10, 2007 4.190 4.300 4.190 4.200 2,900 +0.09(+2.21%)
Apr 09, 2007 4.090 4.200 3.970 4.109 4,000 +0.11(+2.72%)
Apr 05, 2007 4.090 4.146 3.950 4.000 8,900 -0.07(-1.72%)
Apr 04, 2007 3.940 5.220 3.940 4.070 49,300 +0.11(+2.78%)
Apr 03, 2007 3.970 4.030 3.920 3.960 71,800 +0.01(+0.25%)
Apr 02, 2007 3.900 3.950 3.900 3.950 1,900 +0.01(+0.26%)
Mar 30, 2007 3.870 3.950 3.860 3.940 1,800 +0.03(+0.76%)
Mar 29, 2007 3.840 3.920 3.840 3.910 1,700 +0.04(+1.03%)
Mar 28, 2007 3.940 3.940 3.760 3.870 8,900 -0.05(-1.28%)
Mar 27, 2007 3.930 3.950 3.840 3.920 25,300 +0.03(+0.77%)
Mar 26, 2007 3.900 3.960 3.860 3.890 4,800 +0.09(+2.37%)
Mar 23, 2007 4.050 4.120 3.710 3.800 69,400 -0.30(-7.32%)
Mar 22, 2007 4.470 4.470 4.080 4.100 74,600 -0.41(-9.09%)
Mar 21, 2007 4.510 4.610 4.460 4.510 65,800 -0.03(-0.66%)
Mar 20, 2007 4.570 4.700 4.540 4.540 17,300 -0.11(-2.37%)
Mar 19, 2007 4.640 4.670 4.580 4.650 12,500 +0.12(+2.65%)
Mar 16, 2007 4.580 4.580 4.530 4.530 1,400 +0.00(+0.00%)
Mar 15, 2007 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Mar 14, 2007 4.550 4.580 4.500 4.530 2,500 -0.07(-1.52%)
Mar 13, 2007 4.640 4.650 4.600 4.600 3,200 -0.09(-1.90%)
Mar 12, 2007 4.689 4.689 4.689 4.689 100 -0.01(-0.23%)
Mar 09, 2007 5.150 5.150 4.700 4.700 16,100 -0.51(-9.79%)
Mar 08, 2007 5.200 5.560 5.162 5.210 8,900 -0.19(-3.52%)
Mar 07, 2007 6.070 6.480 5.400 5.400 15,100 -0.58(-9.70%)
Mar 06, 2007 5.250 6.490 5.250 5.980 37,000 +0.84(+16.40%)
Mar 05, 2007 4.740 5.200 4.740 5.138 9,400 +0.44(+9.31%)
Mar 02, 2007 4.690 4.700 4.680 4.700 2,600 +0.04(+0.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.