Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Safe and Green Development Corporation - Common Stock (NQ: SGD )

0.5429 +0.0029 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 22, 2024 0.5296 0.5784 0.5200 0.5429 327,205 -0.03(-5.58%)
May 21, 2024 0.5820 0.6123 0.5325 0.5750 730,308 +0.02(+4.53%)
May 20, 2024 0.5300 0.5995 0.5218 0.5501 986,593 +0.02(+3.79%)
May 17, 2024 0.4900 0.5600 0.4847 0.5300 1,423,843 +0.03(+6.11%)
May 16, 2024 0.4981 0.5248 0.4810 0.4995 1,344,855 +0.02(+4.56%)
May 15, 2024 0.5144 0.5295 0.4600 0.4777 1,280,747 -0.04(-7.06%)
May 14, 2024 0.5400 0.5593 0.5025 0.5140 1,577,091 -0.11(-17.10%)
May 13, 2024 0.5235 0.6400 0.4889 0.6200 2,884,667 +0.04(+7.62%)
May 10, 2024 0.7700 0.8000 0.5623 0.5761 6,541,347 -0.27(-32.04%)
May 09, 2024 0.7550 0.9727 0.7001 0.8477 100,979,944 +0.23(+36.73%)
May 08, 2024 0.4301 0.8179 0.4152 0.6200 70,052,264 +0.23(+58.81%)
May 07, 2024 0.5091 0.5100 0.3903 0.3904 2,758,985 -0.11(-21.97%)
May 06, 2024 0.6198 0.6390 0.5000 0.5003 1,179,601 -0.11(-18.32%)
May 03, 2024 0.6410 0.8100 0.6000 0.6125 5,281,638 -0.05(-7.18%)
May 02, 2024 0.5680 0.7849 0.5518 0.6599 3,011,135 +0.10(+18.47%)
May 01, 2024 0.5860 0.5988 0.5510 0.5570 104,610 -0.04(-7.17%)
Apr 30, 2024 0.6200 0.6200 0.5970 0.6000 82,579 -0.01(-1.27%)
Apr 29, 2024 0.6110 0.6500 0.5619 0.6077 163,053 -0.03(-4.54%)
Apr 26, 2024 0.6500 0.6850 0.6300 0.6366 1,035,691 -0.02(-3.13%)
Apr 25, 2024 0.6400 0.7300 0.6102 0.6572 1,503,147 +0.03(+3.99%)
Apr 24, 2024 0.6100 0.6800 0.6100 0.6320 363,537 -0.01(-1.48%)
Apr 23, 2024 0.7340 0.7399 0.6200 0.6415 3,095,351 -0.04(-6.35%)
Apr 22, 2024 0.6969 0.7000 0.6600 0.6850 25,997 -0.01(-1.71%)
Apr 19, 2024 0.6200 0.7100 0.6100 0.6969 88,345 +0.07(+10.62%)
Apr 18, 2024 0.6200 0.6600 0.6052 0.6300 39,942 -0.01(-1.56%)
Apr 17, 2024 0.6240 0.6650 0.6100 0.6400 73,649 +0.00(+0.16%)
Apr 16, 2024 0.6395 0.6490 0.6100 0.6390 97,106 -0.01(-1.54%)
Apr 15, 2024 0.7000 0.6990 0.6051 0.6490 132,387 -0.04(-6.48%)
Apr 12, 2024 0.6750 0.7095 0.6600 0.6940 63,271 +0.01(+1.24%)
Apr 11, 2024 0.7200 0.7490 0.6732 0.6855 69,974 -0.03(-3.82%)
Apr 10, 2024 0.7500 0.7590 0.7006 0.7127 98,446 -0.04(-5.01%)
Apr 09, 2024 0.7790 0.7790 0.7203 0.7503 105,790 -0.00(-0.23%)
Apr 08, 2024 0.7600 0.7800 0.7110 0.7520 46,263 -0.01(-1.05%)
Apr 05, 2024 0.7800 0.7900 0.7290 0.7600 70,929 -0.01(-1.30%)
Apr 04, 2024 0.7752 0.8300 0.7612 0.7700 94,172 -0.01(-1.28%)
Apr 03, 2024 0.7975 0.8300 0.7602 0.7800 65,568 -0.04(-4.88%)
Apr 02, 2024 0.8200 0.8200 0.7906 0.8200 47,004 -0.02(-2.90%)
Apr 01, 2024 0.8300 0.8600 0.7511 0.8445 187,723 +0.00(+0.54%)
Mar 28, 2024 0.8500 0.8620 0.8300 0.8400 84,286 -0.04(-4.55%)
Mar 27, 2024 0.8200 0.8899 0.8200 0.8800 71,611 +0.03(+3.77%)
Mar 26, 2024 0.8680 0.8729 0.8100 0.8480 166,719 +0.02(+1.83%)
Mar 25, 2024 0.8400 0.8970 0.8002 0.8328 135,247 -0.01(-1.28%)
Mar 22, 2024 0.8954 0.9200 0.8266 0.8436 165,832 -0.04(-4.14%)
Mar 21, 2024 0.8780 0.9100 0.8545 0.8800 116,068 -0.01(-1.23%)
Mar 20, 2024 0.9100 0.9100 0.8500 0.8910 130,405 -0.02(-2.09%)
Mar 19, 2024 0.9100 0.9100 0.8620 0.9100 135,640 -0.01(-0.86%)
Mar 18, 2024 0.9159 0.9304 0.8279 0.9179 208,863 +0.01(+1.65%)
Mar 15, 2024 0.9700 1.110 0.9029 0.9030 468,323 -0.07(-6.91%)
Mar 14, 2024 0.9300 0.9899 0.8410 0.9700 511,953 +0.04(+4.30%)
Mar 13, 2024 0.9700 1.010 0.8801 0.9300 610,518 -0.10(-9.71%)
Mar 12, 2024 1.120 1.250 0.9500 1.030 1,519,415 -0.13(-11.21%)
Mar 11, 2024 1.400 1.680 1.100 1.160 17,671,580 -0.08(-6.45%)
Mar 08, 2024 1.480 2.690 1.170 1.240 66,313,024 +0.58(+88.16%)
Mar 07, 2024 0.7100 0.7100 0.6251 0.6590 51,150 -0.04(-5.86%)
Mar 06, 2024 0.7111 0.7300 0.6712 0.7000 32,064 +0.01(+2.06%)
Mar 05, 2024 0.7094 0.7211 0.6702 0.6859 44,529 -0.04(-4.87%)
Mar 04, 2024 0.7482 0.7496 0.6810 0.7210 71,252 -0.05(-6.49%)
Mar 01, 2024 0.7700 0.7880 0.7306 0.7710 25,141 -0.04(-4.81%)
Feb 29, 2024 0.8392 0.8400 0.7400 0.8100 41,579 +0.06(+8.14%)
Feb 28, 2024 0.7500 0.7587 0.7021 0.7490 47,841 +0.01(+1.41%)
Feb 27, 2024 0.7300 0.7600 0.6806 0.7386 73,237 +0.04(+5.97%)
Feb 26, 2024 0.6901 0.7196 0.6800 0.6970 45,266 +0.02(+2.50%)
Feb 23, 2024 0.6850 0.7034 0.6610 0.6800 29,565 -0.06(-7.77%)
Feb 22, 2024 0.7500 0.7600 0.6510 0.7373 124,057 +0.00(+0.31%)
Feb 21, 2024 0.7798 0.7798 0.7030 0.7350 60,780 -0.07(-8.13%)
Feb 20, 2024 0.7600 0.8000 0.7600 0.8000 55,399 +0.00(+0.13%)
Feb 16, 2024 0.8290 0.8290 0.7618 0.7990 44,848 -0.01(-1.36%)
Feb 15, 2024 0.8100 0.8345 0.7606 0.8100 64,432 -0.01(-1.00%)
Feb 14, 2024 0.8249 0.8600 0.7700 0.8182 84,252 -0.02(-2.26%)
Feb 13, 2024 0.8064 0.8400 0.7721 0.8371 82,173 +0.05(+6.42%)
Feb 12, 2024 0.8663 0.8663 0.7600 0.7866 114,483 -0.04(-4.67%)
Feb 09, 2024 0.8480 0.8600 0.8100 0.8251 23,239 -0.02(-2.70%)
Feb 08, 2024 0.8900 0.8910 0.8010 0.8480 121,047 -0.02(-2.53%)
Feb 07, 2024 0.8900 0.9200 0.8406 0.8700 72,910 -0.05(-5.45%)
Feb 06, 2024 0.9800 0.9772 0.8259 0.9201 108,410 -0.06(-6.10%)
Feb 05, 2024 0.9900 0.9900 0.9351 0.9799 80,211 -0.01(-0.84%)
Feb 02, 2024 1.050 1.050 0.9500 0.9882 49,634 -0.05(-4.98%)
Feb 01, 2024 0.9700 1.090 0.9400 1.040 201,322 +0.12(+13.04%)
Jan 31, 2024 0.9501 0.9700 0.9126 0.9200 84,801 -0.02(-1.76%)
Jan 30, 2024 0.8500 0.9500 0.8511 0.9365 163,571 +0.06(+7.15%)
Jan 29, 2024 0.8821 0.9104 0.8200 0.8740 183,936 -0.09(-8.96%)
Jan 26, 2024 0.9500 1.018 0.9129 0.9600 97,997 -0.03(-3.03%)
Jan 25, 2024 1.070 1.100 0.9201 0.9900 177,996 -0.11(-10.00%)
Jan 24, 2024 0.9100 1.100 0.9039 1.100 509,078 +0.23(+26.44%)
Jan 23, 2024 0.7800 0.8980 0.7400 0.8700 177,643 +0.10(+12.84%)
Jan 22, 2024 0.7300 0.7790 0.7000 0.7710 126,773 +0.03(+4.05%)
Jan 19, 2024 0.7100 0.7700 0.7100 0.7410 81,104 +0.02(+2.89%)
Jan 18, 2024 0.7600 0.8000 0.7200 0.7202 87,478 -0.04(-5.24%)
Jan 17, 2024 0.8198 0.8799 0.7531 0.7600 215,817 -0.11(-12.64%)
Jan 16, 2024 1.090 1.120 0.8300 0.8700 529,719 -0.20(-19.07%)
Jan 12, 2024 1.400 1.430 1.020 1.075 703,708 -0.22(-16.67%)
Jan 11, 2024 1.370 1.450 1.290 1.290 210,238 -0.15(-10.41%)
Jan 10, 2024 1.450 1.510 1.300 1.440 343,396 -0.02(-1.37%)
Jan 09, 2024 1.660 1.730 1.410 1.460 999,880 -0.38(-20.65%)
Jan 08, 2024 1.810 1.880 1.710 1.840 1,350,804 -0.19(-9.36%)
Jan 05, 2024 1.950 2.320 1.830 2.030 49,363,652 +0.67(+49.26%)
Jan 04, 2024 1.450 1.700 1.350 1.360 201,463 -0.04(-2.86%)
Jan 03, 2024 1.370 1.490 1.350 1.400 41,944 +0.00(+0.00%)
Jan 02, 2024 1.400 1.510 1.340 1.400 90,602 +0.00(+0.00%)
Dec 29, 2023 1.320 1.450 1.320 1.400 97,311 +0.04(+2.94%)
Dec 28, 2023 1.290 1.360 1.290 1.360 34,381 +0.06(+4.62%)
Dec 27, 2023 1.400 1.400 1.280 1.300 46,172 -0.09(-6.47%)
Dec 26, 2023 1.320 1.430 1.310 1.390 43,361 +0.03(+2.21%)
Dec 22, 2023 1.310 1.400 1.310 1.360 36,952 +0.03(+2.26%)
Dec 21, 2023 1.430 1.430 1.275 1.330 100,213 +0.01(+0.76%)
Dec 20, 2023 1.400 1.500 1.260 1.320 267,873 -0.17(-11.41%)
Dec 19, 2023 1.560 1.560 1.450 1.490 187,920 -0.15(-9.15%)
Dec 18, 2023 1.970 2.070 1.524 1.640 1,034,948 -0.13(-7.34%)
Dec 15, 2023 1.820 1.890 1.750 1.770 244,483 -0.04(-2.21%)
Dec 14, 2023 1.670 1.900 1.670 1.810 149,451 +0.04(+2.26%)
Dec 13, 2023 1.320 1.800 1.320 1.770 214,959 +0.39(+28.26%)
Dec 12, 2023 1.510 1.530 1.350 1.380 88,574 -0.17(-10.97%)
Dec 11, 2023 1.690 1.700 1.510 1.550 205,905 -0.17(-9.88%)
Dec 08, 2023 1.780 1.800 1.680 1.720 306,737 -0.05(-2.82%)
Dec 07, 2023 1.800 2.200 1.730 1.770 748,844 -0.03(-1.67%)
Dec 06, 2023 1.840 1.879 1.770 1.800 199,020 -0.04(-2.17%)
Dec 05, 2023 1.780 1.980 1.773 1.840 366,212 -0.10(-5.15%)
Dec 04, 2023 1.850 2.400 1.792 1.940 1,100,495 +0.00(+0.00%)
Dec 01, 2023 2.070 2.110 1.920 1.940 375,427 -0.01(-0.51%)
Nov 30, 2023 2.450 2.690 1.880 1.950 659,716 -0.70(-26.42%)
Nov 29, 2023 2.860 2.985 2.590 2.650 412,198 -0.43(-13.96%)
Nov 28, 2023 2.940 3.080 2.660 3.080 929,624 -0.05(-1.60%)
Nov 27, 2023 3.790 3.840 3.120 3.130 884,844 -0.68(-17.85%)
Nov 24, 2023 3.600 4.820 3.600 3.810 2,906,216 -0.04(-1.04%)
Nov 22, 2023 4.070 4.370 3.530 3.850 4,617,628 +0.08(+2.12%)
Nov 21, 2023 2.730 5.140 2.670 3.770 32,595,176 +0.94(+33.22%)
Nov 20, 2023 3.500 3.820 2.530 2.830 5,494,037 -1.38(-32.78%)
Nov 17, 2023 7.410 8.420 4.060 4.210 35,920,372 +1.18(+38.94%)
Nov 16, 2023 0.4800 6.150 0.4800 3.030 14,704,911 +2.55(+531.25%)
Nov 15, 2023 0.4200 0.4800 0.3838 0.4800 165,997 +0.04(+9.09%)
Nov 14, 2023 0.4666 0.4680 0.3821 0.4400 228,220 -0.07(-13.73%)
Nov 13, 2023 0.5400 0.5700 0.4663 0.5100 424,203 -0.19(-27.14%)
Nov 10, 2023 0.6100 1.150 0.4970 0.7000 4,146,276 +0.19(+36.19%)
Nov 09, 2023 0.5595 0.5595 0.4711 0.5140 113,087 +0.04(+8.26%)
Nov 08, 2023 0.5300 0.5590 0.4700 0.4748 68,422 -0.06(-10.42%)
Nov 07, 2023 0.7100 0.7500 0.5100 0.5300 234,214 -0.16(-22.97%)
Nov 06, 2023 0.8609 0.8609 0.6800 0.6880 29,279 -0.09(-12.09%)
Nov 03, 2023 0.7602 0.8594 0.7602 0.7826 25,455 +0.01(+0.95%)
Nov 02, 2023 0.8339 0.8400 0.7700 0.7752 91,705 -0.16(-17.53%)
Nov 01, 2023 1.050 1.050 0.9150 0.9400 21,562 -0.06(-6.32%)
Oct 31, 2023 1.050 1.050 0.9415 1.003 2,413 +0.04(+4.53%)
Oct 30, 2023 1.050 1.050 0.9400 0.9599 7,474 -0.05(-4.96%)
Oct 27, 2023 1.000 1.040 0.9901 1.010 3,959 +0.01(+1.00%)
Oct 26, 2023 1.000 1.057 1.000 1.000 19,814 -0.06(-5.66%)
Oct 25, 2023 1.135 1.135 1.050 1.060 16,508 -0.05(-4.51%)
Oct 24, 2023 1.190 1.210 1.110 1.110 5,586 +0.02(+1.83%)
Oct 23, 2023 1.050 1.150 1.047 1.090 10,876 -0.11(-9.16%)
Oct 20, 2023 1.160 1.240 1.160 1.200 26,878 +0.00(+0.00%)
Oct 19, 2023 1.130 1.301 1.130 1.200 23,262 -0.07(-5.49%)
Oct 18, 2023 1.230 1.360 1.230 1.270 11,918 -0.01(-0.80%)
Oct 17, 2023 1.280 1.340 1.250 1.280 15,793 +0.01(+0.79%)
Oct 16, 2023 1.210 1.330 1.230 1.270 13,793 -0.03(-2.31%)
Oct 13, 2023 1.200 1.300 1.200 1.300 6,454 +0.00(+0.00%)
Oct 12, 2023 1.500 1.496 1.300 1.300 29,928 -0.05(-3.70%)
Oct 11, 2023 1.280 1.410 1.280 1.350 26,837 -0.05(-3.57%)
Oct 10, 2023 1.400 1.440 1.250 1.400 25,895 -0.01(-0.71%)
Oct 09, 2023 1.420 1.450 1.310 1.410 33,132 -0.05(-3.42%)
Oct 06, 2023 1.460 1.639 1.410 1.460 44,745 -0.04(-2.67%)
Oct 05, 2023 1.350 1.650 1.300 1.500 110,568 +0.11(+7.91%)
Oct 04, 2023 1.380 1.420 1.200 1.390 180,711 +0.17(+13.93%)
Oct 03, 2023 1.360 1.440 1.080 1.220 66,237 -0.18(-12.86%)
Oct 02, 2023 1.450 1.600 1.340 1.400 59,830 -0.06(-4.11%)
Sep 29, 2023 1.350 1.710 1.340 1.460 125,683 -0.28(-16.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.