Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Navsight Holdings Inc Cl A (NY: NSH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 6.221 6.221 6.105 6.105 1,710 -0.16(-2.52%)
Jan 28, 2005 6.052 6.263 6.052 6.263 6,840 +0.18(+3.03%)
Jan 27, 2005 6.063 6.105 6.052 6.079 2,470 -0.05(-0.86%)
Jan 26, 2005 6.131 6.131 6.131 6.131 1,330 +0.00(+0.00%)
Jan 25, 2005 6.063 6.131 6.063 6.131 950 +0.00(+0.00%)
Jan 24, 2005 6.136 6.136 6.131 6.131 7,980 +0.00(+0.00%)
Jan 21, 2005 6.105 6.131 6.105 6.131 2,850 -0.02(-0.26%)
Jan 20, 2005 6.052 6.147 6.052 6.147 6,650 +0.07(+1.13%)
Jan 19, 2005 6.210 6.210 6.079 6.079 7,600 -0.18(-2.86%)
Jan 18, 2005 6.005 6.289 5.979 6.258 15,770 +0.21(+3.39%)
Jan 14, 2005 6.005 6.052 6.005 6.052 3,800 -0.01(-0.09%)
Jan 13, 2005 6.131 6.131 6.010 6.058 4,560 -0.03(-0.43%)
Jan 12, 2005 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Jan 11, 2005 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Jan 10, 2005 6.084 6.084 6.084 6.084 2,660 -0.05(-0.86%)
Jan 07, 2005 6.163 6.163 6.136 6.136 950 -0.07(-1.19%)
Jan 06, 2005 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Jan 05, 2005 6.289 6.289 6.210 6.210 950 -0.05(-0.84%)
Jan 04, 2005 6.200 6.263 6.184 6.263 3,230 +0.13(+2.15%)
Jan 03, 2005 6.026 6.131 6.026 6.131 12,160 +0.15(+2.55%)
Dec 31, 2004 5.963 5.979 5.963 5.979 1,520 +0.05(+0.89%)
Dec 30, 2004 5.931 5.931 5.926 5.926 950 -0.04(-0.62%)
Dec 29, 2004 5.942 5.963 5.942 5.963 4,370 +0.06(+1.07%)
Dec 28, 2004 6.000 6.026 5.900 5.900 7,980 -0.15(-2.52%)
Dec 27, 2004 6.052 6.058 6.052 6.052 4,180 -0.02(-0.26%)
Dec 23, 2004 5.979 6.131 5.979 6.068 5,700 +0.04(+0.61%)
Dec 22, 2004 5.736 6.052 5.736 6.031 27,741 +0.31(+5.33%)
Dec 21, 2004 5.726 5.726 5.726 5.726 190 -0.01(-0.18%)
Dec 20, 2004 5.742 5.742 5.715 5.736 5,130 +0.00(+0.00%)
Dec 17, 2004 5.742 5.773 5.715 5.736 9,500 +0.00(+0.00%)
Dec 16, 2004 5.736 5.736 5.736 5.736 2,660 -0.05(-0.91%)
Dec 15, 2004 5.863 5.863 5.789 5.789 7,790 -0.07(-1.26%)
Dec 14, 2004 5.531 5.868 5.531 5.863 27,361 +0.33(+5.99%)
Dec 13, 2004 5.531 5.531 5.531 5.531 10,070 +0.00(+0.00%)
Dec 10, 2004 5.531 5.531 5.479 5.531 4,180 +0.00(+0.00%)
Dec 09, 2004 5.552 5.552 5.526 5.531 10,070 -0.02(-0.38%)
Dec 08, 2004 5.526 5.552 5.526 5.552 8,360 +0.01(+0.09%)
Dec 07, 2004 5.542 5.547 5.542 5.547 570 +0.02(+0.29%)
Dec 06, 2004 5.526 5.531 5.526 5.531 5,510 -0.04(-0.66%)
Dec 03, 2004 5.568 5.568 5.568 5.568 760 +0.04(+0.76%)
Dec 02, 2004 5.579 5.579 5.526 5.526 3,230 +0.00(+0.00%)
Dec 01, 2004 5.473 5.526 5.473 5.526 207,302 +0.00(+0.00%)
Nov 30, 2004 5.437 5.526 5.437 5.526 50,733 +0.08(+1.45%)
Nov 29, 2004 5.447 5.447 5.384 5.447 9,500 -0.07(-1.24%)
Nov 26, 2004 5.537 5.568 5.515 5.515 3,800 -0.01(-0.10%)
Nov 24, 2004 5.479 5.526 5.426 5.521 15,200 -0.01(-0.10%)
Nov 23, 2004 5.579 5.579 5.526 5.526 3,990 +0.00(+0.00%)
Nov 22, 2004 5.636 5.636 5.526 5.526 3,040 -0.11(-1.87%)
Nov 19, 2004 5.579 5.647 5.537 5.631 30,781 +0.05(+0.94%)
Nov 18, 2004 5.636 5.636 5.579 5.579 3,800 -0.01(-0.09%)
Nov 17, 2004 5.579 5.615 5.573 5.584 3,040 +0.02(+0.28%)
Nov 16, 2004 5.531 5.573 5.526 5.568 5,890 +0.04(+0.76%)
Nov 15, 2004 5.526 5.526 5.526 5.526 2,470 -0.05(-0.94%)
Nov 12, 2004 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Nov 11, 2004 5.647 5.647 5.579 5.579 4,370 -0.05(-0.93%)
Nov 10, 2004 5.652 5.658 5.526 5.631 15,390 -0.11(-1.92%)
Nov 09, 2004 5.842 5.842 5.705 5.742 7,790 -0.08(-1.45%)
Nov 08, 2004 5.921 5.921 5.789 5.826 10,070 -0.09(-1.60%)
Nov 05, 2004 5.921 5.921 5.921 5.921 0 +0.00(+0.00%)
Nov 04, 2004 5.921 5.921 5.921 5.921 3,800 -0.05(-0.88%)
Nov 03, 2004 5.968 5.973 5.968 5.973 2,850 +0.07(+1.25%)
Nov 02, 2004 5.900 5.900 5.900 5.900 190 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.