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 (%)
Apr 30, 2021 3.880 4.000 3.770 3.830 177,500 -0.12(-3.04%)
Apr 29, 2021 4.130 4.200 3.910 3.950 266,484 -0.08(-1.99%)
Apr 28, 2021 3.900 4.300 3.850 4.030 691,984 +0.12(+3.07%)
Apr 27, 2021 4.100 4.100 3.830 3.910 259,646 +0.08(+2.09%)
Apr 26, 2021 3.980 4.160 3.830 3.830 397,345 -0.05(-1.29%)
Apr 23, 2021 3.830 4.370 3.830 3.880 1,429,000 -0.03(-0.77%)
Apr 22, 2021 3.760 3.940 3.700 3.910 245,125 +0.19(+5.11%)
Apr 21, 2021 3.760 4.070 3.660 3.720 717,878 -0.09(-2.36%)
Apr 20, 2021 4.200 4.300 3.810 3.810 277,156 -0.46(-10.77%)
Apr 19, 2021 4.160 4.300 4.120 4.270 277,927 +0.13(+3.14%)
Apr 16, 2021 4.450 4.530 4.140 4.140 360,000 -0.40(-8.81%)
Apr 15, 2021 4.580 4.750 4.370 4.540 386,689 -0.08(-1.73%)
Apr 14, 2021 4.630 5.070 4.600 4.620 1,074,934 +0.00(+0.00%)
Apr 13, 2021 4.750 4.840 4.510 4.620 239,011 -0.22(-4.55%)
Apr 12, 2021 5.190 5.350 4.710 4.840 500,902 -0.34(-6.56%)
Apr 09, 2021 5.210 5.480 5.100 5.180 439,300 -0.05(-0.96%)
Apr 08, 2021 5.480 5.550 5.180 5.230 495,467 -0.25(-4.56%)
Apr 07, 2021 4.970 5.710 4.970 5.480 1,855,577 +0.28(+5.38%)
Apr 06, 2021 4.820 6.150 4.790 5.200 5,615,134 +0.52(+11.11%)
Apr 05, 2021 4.790 5.150 4.510 4.680 739,216 -0.56(-10.69%)
Apr 01, 2021 4.210 5.880 4.150 5.240 5,800,700 +0.95(+22.14%)
Mar 31, 2021 4.170 4.698 4.110 4.290 926,208 -0.02(-0.46%)
Mar 30, 2021 4.290 5.240 3.930 4.310 5,463,715 -0.07(-1.60%)
Mar 29, 2021 4.300 4.850 4.110 4.380 1,051,060 +0.17(+4.04%)
Mar 26, 2021 4.330 4.560 4.190 4.210 393,000 +0.02(+0.48%)
Mar 25, 2021 4.280 4.350 3.940 4.190 546,829 -0.35(-7.71%)
Mar 24, 2021 4.930 5.520 4.510 4.540 1,517,653 -0.29(-6.00%)
Mar 23, 2021 5.180 5.280 4.750 4.830 641,450 -0.31(-6.03%)
Mar 22, 2021 5.710 5.810 5.000 5.140 591,863 -0.67(-11.53%)
Mar 19, 2021 5.710 6.030 5.320 5.810 863,500 +0.36(+6.61%)
Mar 18, 2021 5.900 6.800 5.440 5.450 1,057,035 -0.49(-8.25%)
Mar 17, 2021 5.610 6.100 5.550 5.940 533,188 +0.17(+2.95%)
Mar 16, 2021 5.970 6.171 5.550 5.770 849,916 -0.45(-7.23%)
Mar 15, 2021 5.700 7.270 5.600 6.220 2,885,768 +0.44(+7.61%)
Mar 12, 2021 5.660 5.940 5.430 5.780 823,600 -0.20(-3.34%)
Mar 11, 2021 5.300 6.300 5.200 5.980 2,686,635 -0.63(-9.53%)
Mar 10, 2021 4.750 8.900 4.660 6.610 10,318,974 +2.05(+44.96%)
Mar 09, 2021 4.360 4.680 4.200 4.560 237,309 +0.08(+1.79%)
Mar 08, 2021 4.480 5.000 4.330 4.480 495,443 -0.24(-5.08%)
Mar 05, 2021 4.950 5.170 3.800 4.720 1,769,800 -0.15(-3.08%)
Mar 04, 2021 5.760 6.300 4.590 4.870 1,076,127 -1.03(-17.46%)
Mar 03, 2021 5.490 6.350 5.100 5.900 1,089,387 +0.42(+7.66%)
Mar 02, 2021 5.910 5.950 5.450 5.480 100,817 -0.42(-7.12%)
Mar 01, 2021 5.950 6.150 5.670 5.900 351,557 +0.04(+0.68%)
Feb 26, 2021 5.750 6.080 5.530 5.860 317,700 +0.07(+1.21%)
Feb 25, 2021 6.370 6.510 5.730 5.790 275,497 -0.31(-5.08%)
Feb 24, 2021 6.010 6.550 5.910 6.100 602,072 +0.35(+6.09%)
Feb 23, 2021 6.180 6.230 5.060 5.750 360,360 -0.64(-10.02%)
Feb 22, 2021 6.510 7.250 6.210 6.390 1,154,671 -0.05(-0.78%)
Feb 19, 2021 6.350 6.580 6.080 6.440 980,300 +0.27(+4.38%)
Feb 18, 2021 6.980 7.190 6.100 6.170 1,225,971 -0.72(-10.45%)
Feb 17, 2021 7.100 7.740 6.760 6.890 836,900 -0.58(-7.76%)
Feb 16, 2021 7.410 7.950 7.030 7.470 2,088,127 +0.35(+4.92%)
Feb 12, 2021 6.930 7.930 6.880 7.120 1,340,500 +0.17(+2.45%)
Feb 11, 2021 8.030 8.330 6.750 6.950 1,194,803 -1.75(-20.11%)
Feb 10, 2021 8.120 10.25 7.050 8.700 4,902,008 +1.03(+13.43%)
Feb 09, 2021 7.260 9.090 6.790 7.670 2,479,621 +0.44(+6.09%)
Feb 08, 2021 6.890 7.780 6.570 7.230 1,542,322 +0.41(+6.01%)
Feb 05, 2021 6.930 7.250 6.428 6.820 751,600 -0.06(-0.87%)
Feb 04, 2021 7.280 7.280 6.660 6.880 814,171 -0.52(-7.03%)
Feb 03, 2021 7.000 9.470 6.850 7.400 4,353,581 +0.86(+13.15%)
Feb 02, 2021 7.810 7.830 5.920 6.540 2,493,551 -1.59(-19.56%)
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.