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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2004 3.800 3.820 3.800 3.820 900 +0.02(+0.53%)
Mar 30, 2004 3.890 3.890 3.800 3.800 500 -0.15(-3.80%)
Mar 29, 2004 3.950 3.950 3.950 3.950 100 +0.20(+5.33%)
Mar 26, 2004 3.700 3.750 3.500 3.750 6,600 +0.00(+0.00%)
Mar 25, 2004 3.750 3.750 3.750 3.750 1,000 -0.05(-1.32%)
Mar 24, 2004 3.850 3.850 3.800 3.800 300 -0.15(-3.80%)
Mar 23, 2004 3.750 3.970 3.750 3.950 3,400 +0.50(+14.49%)
Mar 22, 2004 3.600 3.600 3.450 3.450 2,000 -0.28(-7.51%)
Mar 19, 2004 3.730 3.730 3.730 3.730 200 -0.02(-0.53%)
Mar 18, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 17, 2004 3.740 3.750 3.740 3.750 1,200 +0.02(+0.54%)
Mar 16, 2004 3.730 3.730 3.730 3.730 100 +0.11(+3.04%)
Mar 15, 2004 3.720 3.730 3.600 3.620 10,300 -0.10(-2.69%)
Mar 12, 2004 3.850 3.850 3.720 3.720 6,100 -0.13(-3.38%)
Mar 11, 2004 3.900 3.950 3.800 3.850 2,400 -0.15(-3.75%)
Mar 10, 2004 3.800 4.000 3.800 4.000 1,000 -0.05(-1.23%)
Mar 09, 2004 4.070 4.070 4.050 4.050 1,100 -0.06(-1.46%)
Mar 08, 2004 4.250 4.250 4.110 4.110 3,600 +0.01(+0.24%)
Mar 05, 2004 4.050 4.100 4.050 4.100 3,300 +0.15(+3.80%)
Mar 04, 2004 4.300 4.300 3.950 3.950 2,700 -0.20(-4.82%)
Mar 03, 2004 4.050 4.150 4.050 4.150 3,200 +0.25(+6.41%)
Mar 02, 2004 4.300 4.300 3.900 3.900 5,000 -0.35(-8.24%)
Mar 01, 2004 4.150 4.650 3.850 4.250 16,600 +0.10(+2.41%)
Feb 27, 2004 3.720 4.150 3.720 4.150 3,700 +0.40(+10.67%)
Feb 26, 2004 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 25, 2004 3.720 3.750 3.720 3.750 6,500 +0.00(+0.00%)
Feb 24, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 23, 2004 3.750 3.750 3.750 3.750 300 -0.15(-3.85%)
Feb 20, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 19, 2004 4.000 4.050 3.800 3.900 5,100 -0.10(-2.50%)
Feb 18, 2004 3.850 4.000 3.850 4.000 2,100 +0.07(+1.78%)
Feb 17, 2004 3.800 4.180 3.800 3.930 4,700 +0.08(+2.08%)
Feb 13, 2004 3.850 3.850 3.850 3.850 100 +0.07(+1.85%)
Feb 12, 2004 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Feb 11, 2004 3.720 3.780 3.720 3.780 700 +0.06(+1.61%)
Feb 10, 2004 3.720 3.720 3.720 3.720 400 -0.01(-0.27%)
Feb 09, 2004 3.830 3.830 3.730 3.730 400 -0.01(-0.27%)
Feb 06, 2004 3.740 3.740 3.740 3.740 400 +0.04(+1.08%)
Feb 05, 2004 3.750 3.750 3.700 3.700 200 -0.10(-2.63%)
Feb 04, 2004 3.760 3.950 3.760 3.800 2,500 -0.05(-1.30%)
Feb 03, 2004 3.870 3.950 3.850 3.850 2,900 -0.09(-2.28%)
Feb 02, 2004 3.950 3.950 3.940 3.940 2,000 -0.06(-1.50%)
Jan 30, 2004 4.000 4.000 4.000 4.000 1,200 +0.00(+0.00%)
Jan 29, 2004 4.050 4.050 4.000 4.000 800 +0.00(+0.00%)
Jan 28, 2004 4.100 4.180 4.000 4.000 5,100 +0.10(+2.56%)
Jan 27, 2004 4.090 4.090 3.900 3.900 4,500 -0.30(-7.14%)
Jan 26, 2004 4.100 4.200 4.100 4.200 1,600 +0.10(+2.44%)
Jan 23, 2004 3.850 4.100 3.800 4.100 8,500 +0.15(+3.80%)
Jan 22, 2004 3.850 3.950 3.800 3.950 4,100 +0.06(+1.54%)
Jan 21, 2004 3.820 4.000 3.800 3.890 8,500 +0.04(+1.04%)
Jan 20, 2004 4.020 4.020 3.850 3.850 5,300 -0.18(-4.47%)
Jan 16, 2004 4.020 4.050 4.020 4.030 4,100 +0.00(+0.00%)
Jan 15, 2004 4.200 4.200 4.020 4.030 2,400 -0.07(-1.71%)
Jan 14, 2004 4.050 4.280 4.000 4.100 6,200 -0.02(-0.49%)
Jan 13, 2004 4.050 4.350 4.050 4.120 24,200 +0.22(+5.64%)
Jan 12, 2004 5.250 5.250 3.800 3.900 88,900 -1.25(-24.27%)
Jan 08, 2004 5.150 5.280 5.150 5.150 11,000 +0.10(+1.98%)
Jan 07, 2004 4.400 5.100 4.300 5.050 47,400 +0.88(+21.10%)
Jan 06, 2004 4.250 4.400 4.160 4.170 8,800 +0.02(+0.48%)
Jan 05, 2004 4.350 4.480 4.010 4.150 9,100 -0.33(-7.37%)
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.