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

Nfi Group Inc (OP: NFYEF )

12.06 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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 (%)
Nov 30, 2018 28.09 28.43 28.09 28.43 5,200 +0.24(+0.84%)
Nov 29, 2018 28.15 28.24 28.15 28.19 2,203 +0.09(+0.33%)
Nov 28, 2018 27.99 28.10 27.98 28.10 1,546 -0.25(-0.87%)
Nov 27, 2018 28.52 28.52 28.30 28.34 1,501 -0.80(-2.74%)
Nov 26, 2018 29.14 29.14 29.14 29.14 362 +0.24(+0.83%)
Nov 23, 2018 28.90 28.90 28.90 28.90 100 +0.12(+0.42%)
Nov 21, 2018 28.78 28.78 28.78 0 +0.08(+0.28%)
Nov 20, 2018 28.69 29.05 28.66 28.70 2,687 -0.14(-0.49%)
Nov 19, 2018 28.94 28.94 28.84 28.84 200 +0.02(+0.07%)
Nov 16, 2018 28.33 28.82 28.33 28.82 1,300 +0.73(+2.60%)
Nov 15, 2018 27.90 28.09 27.90 28.09 200 +0.08(+0.29%)
Nov 14, 2018 27.13 28.01 27.13 28.01 1,762 +0.26(+0.94%)
Nov 13, 2018 29.32 29.32 27.51 27.75 8,189 -1.58(-5.39%)
Nov 12, 2018 30.69 30.69 29.20 29.33 2,750 -1.68(-5.42%)
Nov 09, 2018 31.13 31.31 30.98 31.01 1,600 -0.17(-0.55%)
Nov 08, 2018 29.83 31.85 29.83 31.18 2,152 +1.74(+5.89%)
Nov 07, 2018 33.50 33.50 29.44 29.44 5,635 -5.01(-14.53%)
Nov 06, 2018 34.85 34.85 34.29 34.45 3,257 -0.26(-0.75%)
Nov 05, 2018 33.81 34.79 33.81 34.71 1,385 +1.53(+4.61%)
Nov 02, 2018 34.10 34.10 33.18 33.18 1,200 -0.45(-1.33%)
Nov 01, 2018 33.94 33.94 33.63 33.63 806 -0.53(-1.56%)
Oct 31, 2018 34.16 34.16 34.16 28 +0.00(+0.00%)
Oct 30, 2018 34.42 34.42 33.83 34.16 650 -0.54(-1.55%)
Oct 29, 2018 34.70 35.08 34.70 34.70 4,252 +0.06(+0.17%)
Oct 26, 2018 33.31 34.64 33.31 34.64 500 +0.85(+2.51%)
Oct 25, 2018 33.41 33.83 33.41 33.79 810 -0.12(-0.35%)
Oct 24, 2018 34.60 34.60 33.91 33.91 890 -0.09(-0.26%)
Oct 23, 2018 33.25 34.00 33.25 34.00 500 +0.27(+0.80%)
Oct 22, 2018 33.73 33.73 33.57 33.73 600 -0.17(-0.50%)
Oct 19, 2018 33.71 33.95 33.71 33.90 900 -0.07(-0.21%)
Oct 18, 2018 34.29 34.29 33.62 33.97 430 -0.20(-0.59%)
Oct 17, 2018 34.19 34.37 34.17 34.17 514 -1.47(-4.12%)
Oct 16, 2018 35.64 35.64 35.64 75 +0.00(+0.00%)
Oct 15, 2018 35.42 35.64 35.42 35.64 400 +0.70(+2.00%)
Oct 12, 2018 35.11 35.11 34.83 34.94 500 +0.50(+1.45%)
Oct 11, 2018 34.26 34.99 34.26 34.44 1,083 -0.35(-0.99%)
Oct 10, 2018 34.90 34.90 34.52 34.79 1,072 -1.40(-3.88%)
Oct 09, 2018 36.00 36.19 36.00 36.19 468 -0.99(-2.67%)
Oct 08, 2018 37.18 37.18 37.18 61 +0.00(+0.00%)
Oct 05, 2018 37.38 37.38 37.18 37.18 700 -0.34(-0.92%)
Oct 04, 2018 37.52 37.52 37.33 37.52 2,076 -0.39(-1.02%)
Oct 03, 2018 38.00 38.13 37.91 37.91 455 -0.56(-1.46%)
Oct 02, 2018 38.44 38.47 38.43 38.47 330 -0.71(-1.81%)
Oct 01, 2018 40.01 40.01 39.18 39.18 200 +0.41(+1.07%)
Sep 28, 2018 38.87 38.87 38.77 38.77 500 -0.47(-1.21%)
Sep 27, 2018 39.08 39.24 38.58 39.24 750 -0.57(-1.43%)
Sep 26, 2018 39.90 39.90 39.81 39.81 900 -0.40(-0.99%)
Sep 25, 2018 40.21 40.21 40.21 40.21 277 +0.11(+0.27%)
Sep 24, 2018 40.10 40.10 40.10 7 +0.00(+0.00%)
Sep 21, 2018 40.10 40.10 40.10 40.10 100 -0.05(-0.12%)
Sep 20, 2018 40.15 40.15 40.15 40.15 400 +0.15(+0.39%)
Sep 19, 2018 40.06 40.06 40.00 40.00 4,152 +0.08(+0.19%)
Sep 18, 2018 39.92 39.92 39.92 39.92 400 +0.50(+1.27%)
Sep 17, 2018 39.42 39.42 39.42 39.42 302 -0.09(-0.23%)
Sep 14, 2018 39.51 39.51 39.51 39.51 200 +0.20(+0.51%)
Sep 13, 2018 39.31 39.31 39.31 39.31 103 -0.16(-0.39%)
Sep 12, 2018 39.47 39.47 39.47 39.47 300 +1.05(+2.74%)
Sep 11, 2018 38.41 38.41 38.41 8 +0.00(+0.00%)
Sep 10, 2018 38.41 38.41 38.41 38.41 500 -0.12(-0.31%)
Sep 07, 2018 38.53 38.53 38.53 72 +0.00(+0.00%)
Sep 06, 2018 38.53 38.53 38.53 38.53 343 +0.13(+0.35%)
Sep 05, 2018 38.30 38.40 38.30 38.40 2,183 +0.35(+0.91%)
Sep 04, 2018 38.05 38.05 38.05 38.05 363 -1.95(-4.87%)
Aug 31, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 30, 2018 39.86 40.30 39.86 40.00 1,010 +0.26(+0.67%)
Aug 29, 2018 39.74 39.74 39.74 39.74 290 -0.41(-1.03%)
Aug 28, 2018 40.15 40.15 40.15 40.15 160 +0.49(+1.23%)
Aug 27, 2018 39.77 39.77 39.66 39.66 350 +0.80(+2.06%)
Aug 24, 2018 38.86 38.86 38.86 23 +0.00(+0.00%)
Aug 23, 2018 38.86 38.86 38.86 84 +0.00(+0.00%)
Aug 22, 2018 38.86 38.86 38.86 50 +0.00(+0.00%)
Aug 21, 2018 38.86 38.86 38.86 50 +0.00(+0.00%)
Aug 20, 2018 38.86 38.86 38.86 30 +0.00(+0.00%)
Aug 17, 2018 38.86 38.86 38.86 38.86 200 +0.43(+1.12%)
Aug 16, 2018 38.43 38.43 38.43 38.43 200 +0.32(+0.83%)
Aug 15, 2018 38.12 38.12 38.12 38.12 250 -1.18(-3.02%)
Aug 14, 2018 39.30 39.30 39.30 113 +0.00(+0.00%)
Aug 09, 2018 39.30 39.30 39.30 0 +0.00(+0.00%)
Aug 08, 2018 39.30 39.30 39.30 4 +0.00(+0.00%)
Aug 07, 2018 39.30 39.30 39.30 1,463 +0.00(+0.00%)
Aug 06, 2018 37.08 39.30 37.08 39.30 2,000 +0.30(+0.77%)
Aug 02, 2018 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 01, 2018 39.00 39.00 39.00 39.00 351 +0.95(+2.49%)
Jul 31, 2018 38.05 38.05 38.05 38.05 226 +0.00(+0.00%)
Jul 30, 2018 110 +0.00(+0.00%)
Jul 27, 2018 38.10 38.14 38.10 38.14 500 +1.61(+4.42%)
Jul 23, 2018 36.53 36.53 36.53 0 -0.67(-1.79%)
Jul 20, 2018 37.23 37.24 37.20 37.20 1,000 -0.04(-0.12%)
Jul 19, 2018 37.25 37.25 37.24 37.24 290 -1.24(-3.22%)
Jul 16, 2018 38.48 38.48 38.48 0 +1.45(+3.92%)
Jul 12, 2018 37.03 37.03 37.03 0 +0.09(+0.25%)
Jul 11, 2018 37.40 37.40 36.94 36.94 310 -0.61(-1.63%)
Jul 10, 2018 36.99 37.55 36.99 37.55 540 +0.08(+0.21%)
Jul 09, 2018 37.47 37.47 37.47 37.47 352 +0.66(+1.79%)
Jul 05, 2018 36.81 36.81 36.81 0 +0.20(+0.54%)
Jul 03, 2018 36.61 36.61 36.61 0 +1.68(+4.81%)
Jul 02, 2018 34.97 34.97 34.93 34.93 2,200 -2.36(-6.32%)
Jun 29, 2018 37.03 37.29 37.03 37.29 536 +1.16(+3.20%)
Jun 27, 2018 36.13 36.13 36.13 77 +0.20(+0.57%)
Jun 26, 2018 35.93 35.93 35.93 35.93 243 -0.75(-2.06%)
Jun 25, 2018 36.44 36.87 36.44 36.68 1,656 -0.50(-1.34%)
Jun 22, 2018 36.93 37.18 36.93 37.18 1,290 -0.83(-2.18%)
Jun 20, 2018 38.01 38.01 38.01 0 -0.07(-0.19%)
Jun 19, 2018 38.00 38.08 37.82 38.08 1,732 -0.22(-0.58%)
Jun 18, 2018 38.51 38.51 38.21 38.30 1,600 -0.20(-0.52%)
Jun 15, 2018 38.50 38.50 38.50 38.50 2,773 -1.33(-3.35%)
Jun 12, 2018 39.83 39.83 39.83 20 +0.58(+1.49%)
Jun 11, 2018 39.81 39.81 39.24 39.25 1,819 -0.65(-1.64%)
Jun 07, 2018 39.90 39.90 39.90 65 -0.95(-2.32%)
Jun 06, 2018 41.23 41.23 40.85 40.85 1,602 -0.76(-1.84%)
Jun 01, 2018 41.61 41.61 41.61 20 -0.13(-0.31%)
May 31, 2018 41.74 41.74 41.74 41.74 1,478 -0.86(-2.01%)
May 25, 2018 42.60 42.60 42.60 0 +0.41(+0.97%)
May 24, 2018 42.19 42.19 42.19 42.19 200 -0.56(-1.31%)
May 23, 2018 42.70 42.75 42.70 42.75 271 -0.39(-0.90%)
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.