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, 2022 6.870 7.350 6.870 7.350 3,450 +0.24(+3.39%)
Nov 28, 2022 7.109 100 -0.23(-3.13%)
Nov 23, 2022 7.339 71 -0.02(-0.33%)
Nov 22, 2022 7.320 7.426 7.240 7.363 1,608 +0.06(+0.86%)
Nov 21, 2022 7.240 7.300 7.240 7.300 658 -0.23(-3.06%)
Nov 18, 2022 7.650 7.650 7.530 7.530 1,501 -0.23(-2.96%)
Nov 17, 2022 7.760 7.760 7.590 7.760 782 -0.22(-2.71%)
Nov 16, 2022 7.790 7.984 7.660 7.976 2,265 +0.31(+3.99%)
Nov 15, 2022 7.750 7.750 7.670 7.670 1,800 +0.10(+1.39%)
Nov 14, 2022 7.560 7.600 7.560 7.565 2,696 +0.02(+0.20%)
Nov 11, 2022 7.550 7.700 7.550 7.550 808 +0.57(+8.17%)
Nov 09, 2022 6.980 50 +0.01(+0.07%)
Nov 08, 2022 6.900 7.011 6.900 6.975 4,236 +0.46(+7.14%)
Nov 07, 2022 6.550 6.550 6.510 6.510 327 -0.23(-3.41%)
Nov 04, 2022 6.710 6.740 6.710 6.740 1,045 +0.29(+4.50%)
Nov 03, 2022 6.450 6.700 6.450 6.450 16,843 -0.49(-7.11%)
Nov 02, 2022 6.944 6.944 6.944 6.944 819 +0.11(+1.67%)
Nov 01, 2022 6.500 6.830 6.490 6.830 790 +0.36(+5.56%)
Oct 31, 2022 6.615 6.615 6.470 6.470 1,736 -0.54(-7.65%)
Oct 28, 2022 6.980 7.008 6.980 7.006 1,019 +0.24(+3.48%)
Oct 27, 2022 6.750 6.790 6.750 6.770 16,168 +0.10(+1.50%)
Oct 26, 2022 6.734 6.734 6.670 6.670 1,667 +0.01(+0.17%)
Oct 25, 2022 6.560 6.770 6.455 6.659 2,597 -0.17(-2.53%)
Oct 24, 2022 8.160 8.160 6.800 6.832 8,233 -1.68(-19.77%)
Oct 21, 2022 8.515 8.515 8.515 8.515 200 +0.15(+1.73%)
Oct 20, 2022 8.600 8.600 8.370 8.370 315 -0.16(-1.88%)
Oct 19, 2022 8.520 8.530 8.520 8.530 420 -0.43(-4.80%)
Oct 18, 2022 9.460 9.460 8.954 8.960 739 +0.04(+0.45%)
Oct 17, 2022 8.950 8.950 8.920 8.920 3,210 +0.19(+2.13%)
Oct 13, 2022 8.734 75 -0.02(-0.18%)
Oct 12, 2022 8.730 8.780 8.730 8.750 1,112 -0.14(-1.57%)
Oct 11, 2022 9.020 9.020 8.890 8.890 453 +0.35(+4.10%)
Oct 10, 2022 8.540 8.540 8.540 8.540 190 -0.82(-8.76%)
Oct 07, 2022 9.324 9.360 9.295 9.360 1,419 +0.18(+1.96%)
Oct 06, 2022 9.180 9.180 9.180 9.180 321 -0.50(-5.16%)
Oct 04, 2022 9.680 13 +0.30(+3.16%)
Oct 03, 2022 9.383 9.383 9.383 9.383 152 +0.41(+4.61%)
Sep 30, 2022 8.970 8.970 8.970 8.970 122 +0.16(+1.76%)
Sep 29, 2022 9.111 9.111 8.815 8.815 1,503 -0.68(-7.11%)
Sep 27, 2022 9.490 2 +0.14(+1.50%)
Sep 26, 2022 9.820 9.820 9.350 9.350 2,011 -0.33(-3.41%)
Sep 22, 2022 9.680 1 -0.22(-2.20%)
Sep 21, 2022 9.898 9.898 9.898 9.898 210 -0.11(-1.12%)
Sep 19, 2022 10.01 1 -0.09(-0.89%)
Sep 16, 2022 10.08 10.10 10.08 10.10 500 -0.52(-4.90%)
Sep 15, 2022 10.84 10.84 10.62 10.62 930 -0.03(-0.23%)
Sep 14, 2022 10.67 10.67 10.64 10.64 450 -0.19(-1.74%)
Sep 12, 2022 10.83 9 +0.03(+0.31%)
Sep 09, 2022 10.80 10.80 10.80 10.80 750 +0.35(+3.35%)
Sep 08, 2022 10.45 10.45 10.45 10.45 501 +0.39(+3.88%)
Sep 07, 2022 10.03 10.06 10.03 10.06 1,136 -0.16(-1.57%)
Sep 06, 2022 10.28 10.28 10.22 10.22 200 +0.09(+0.84%)
Sep 02, 2022 10.15 10.15 10.13 10.13 324 +0.47(+4.92%)
Sep 01, 2022 9.660 9.660 9.660 9.660 100 -0.46(-4.55%)
Aug 31, 2022 10.09 10.12 10.09 10.12 600 +0.01(+0.10%)
Aug 30, 2022 10.16 10.22 10.11 10.11 850 -0.03(-0.25%)
Aug 29, 2022 10.11 10.16 10.11 10.13 2,410 -0.13(-1.31%)
Aug 25, 2022 10.27 0 +0.00(+0.00%)
Aug 24, 2022 10.28 10.29 10.27 10.27 1,300 -0.18(-1.75%)
Aug 23, 2022 10.45 10.45 10.45 10.45 455 +0.13(+1.29%)
Aug 22, 2022 10.54 10.56 10.32 10.32 7,571 -0.54(-4.97%)
Aug 19, 2022 10.86 10.86 10.86 10.86 124 +0.11(+1.02%)
Aug 18, 2022 10.82 10.86 10.75 10.75 510 -0.25(-2.27%)
Aug 17, 2022 11.50 11.50 11.00 11.00 450 -0.07(-0.63%)
Aug 16, 2022 11.07 11.07 11.07 11.07 160 +0.34(+3.17%)
Aug 15, 2022 10.60 10.95 10.60 10.73 2,390 -0.22(-2.01%)
Aug 12, 2022 10.91 11.00 10.91 10.95 1,289 -0.21(-1.88%)
Aug 11, 2022 11.09 11.16 11.09 11.16 2,176 +0.25(+2.26%)
Aug 10, 2022 10.91 10.91 10.91 10.91 444 -0.00(-0.02%)
Aug 08, 2022 10.91 46 +0.05(+0.51%)
Aug 05, 2022 10.78 10.91 10.78 10.86 1,200 -0.14(-1.27%)
Aug 04, 2022 10.86 11.10 10.86 11.00 3,493 -0.40(-3.55%)
Aug 03, 2022 11.61 11.61 11.00 11.40 5,267 +0.81(+7.70%)
Aug 02, 2022 10.59 10.59 10.59 10.59 1,001 +0.16(+1.58%)
Aug 01, 2022 9.848 10.43 9.750 10.43 3,514 -0.33(-3.11%)
Jul 29, 2022 10.62 10.78 10.62 10.76 1,377 +0.09(+0.84%)
Jul 28, 2022 10.66 10.67 10.66 10.67 215 +0.05(+0.47%)
Jul 27, 2022 10.34 10.62 10.31 10.62 8,596 +0.32(+3.11%)
Jul 26, 2022 10.30 10.30 10.29 10.30 1,000 -0.02(-0.24%)
Jul 25, 2022 10.40 10.40 10.32 10.32 471 -0.11(-1.01%)
Jul 22, 2022 10.43 10.43 10.43 10.43 219 -0.11(-1.04%)
Jul 21, 2022 10.54 10.54 10.54 10.54 520 +0.23(+2.23%)
Jul 20, 2022 10.31 10.31 10.25 10.31 294 +0.28(+2.80%)
Jul 18, 2022 10.03 0 +0.62(+6.58%)
Jul 14, 2022 9.410 0 -0.41(-4.18%)
Jul 13, 2022 9.745 9.820 9.745 9.820 1,150 +0.04(+0.41%)
Jul 12, 2022 9.491 9.780 9.491 9.780 365 +0.17(+1.77%)
Jul 11, 2022 9.600 9.610 9.600 9.610 360 -0.41(-4.11%)
Jul 08, 2022 9.520 10.02 9.520 10.02 450 +0.04(+0.37%)
Jul 07, 2022 9.810 9.985 9.810 9.985 1,130 +0.64(+6.91%)
Jul 06, 2022 9.340 9.340 9.340 9.340 200 -0.52(-5.27%)
Jul 05, 2022 9.860 9.862 9.860 9.860 270 -0.45(-4.35%)
Jun 30, 2022 10.31 0 +0.18(+1.76%)
Jun 29, 2022 10.02 10.13 10.02 10.13 400 +0.16(+1.60%)
Jun 28, 2022 9.970 9.970 9.970 9.970 572 +0.33(+3.42%)
Jun 27, 2022 9.605 9.640 9.605 9.640 1,702 -0.03(-0.31%)
Jun 24, 2022 8.900 9.670 8.900 9.670 1,526 +0.30(+3.20%)
Jun 23, 2022 9.320 9.580 9.294 9.370 19,040 -0.48(-4.87%)
Jun 22, 2022 9.850 9.950 9.850 9.850 12,857 -0.38(-3.71%)
Jun 21, 2022 9.900 10.29 9.880 10.23 14,020 +0.38(+3.86%)
Jun 17, 2022 9.850 9.850 9.850 9.850 16,652 -0.00(-0.03%)
Jun 16, 2022 9.853 9.853 9.853 9.853 333 +0.05(+0.54%)
Jun 15, 2022 9.490 9.800 9.490 9.800 1,060 +0.25(+2.62%)
Jun 14, 2022 9.420 9.550 9.385 9.550 371 -0.24(-2.45%)
Jun 13, 2022 9.850 9.851 9.790 9.790 1,218 -0.32(-3.17%)
Jun 10, 2022 9.900 10.11 9.900 10.11 818 -0.47(-4.44%)
Jun 09, 2022 10.60 10.72 10.58 10.58 372 -0.03(-0.28%)
Jun 06, 2022 10.61 4 +0.26(+2.51%)
Jun 03, 2022 10.33 10.35 10.33 10.35 2,301 -0.14(-1.33%)
Jun 02, 2022 9.970 10.53 9.970 10.49 1,015 +1.00(+10.54%)
Jun 01, 2022 9.460 9.490 9.460 9.490 1,492 -0.07(-0.78%)
May 31, 2022 10.00 10.00 9.520 9.565 6,493 -0.51(-5.01%)
May 27, 2022 9.790 10.18 9.790 10.07 963 -0.24(-2.33%)
May 26, 2022 10.40 10.41 10.31 10.31 1,301 -0.06(-0.58%)
May 25, 2022 10.37 10.37 10.37 10.37 100 +0.37(+3.70%)
May 23, 2022 10.00 27 -0.11(-1.09%)
May 20, 2022 10.38 10.48 10.06 10.11 1,961 -0.23(-2.27%)
May 19, 2022 10.35 10.35 10.35 10.35 408 -0.05(-0.53%)
May 18, 2022 10.30 10.41 10.30 10.40 1,808 -0.16(-1.52%)
May 17, 2022 10.65 10.80 10.44 10.56 4,302 +0.13(+1.25%)
May 16, 2022 10.48 10.50 10.25 10.43 4,051 +0.50(+5.04%)
May 13, 2022 10.00 10.00 9.926 9.930 5,362 +0.27(+2.77%)
May 12, 2022 9.710 9.780 9.662 9.662 1,210 +0.33(+3.56%)
May 11, 2022 9.565 9.708 9.330 9.330 3,818 -0.17(-1.79%)
May 10, 2022 9.480 9.500 9.075 9.500 2,283 +0.07(+0.74%)
May 09, 2022 9.060 9.430 9.020 9.430 5,735 +0.23(+2.50%)
May 06, 2022 9.510 9.510 9.200 9.200 3,106 +0.10(+1.10%)
May 05, 2022 8.660 9.100 8.630 9.100 632 +0.37(+4.24%)
May 04, 2022 8.460 8.760 8.460 8.730 1,994 +0.17(+1.99%)
May 03, 2022 8.626 8.770 8.160 8.560 2,915 -0.18(-2.09%)
May 02, 2022 9.070 9.110 8.690 8.743 5,052 -0.78(-8.16%)
Apr 29, 2022 10.00 10.05 8.180 9.520 19,096 -1.36(-12.53%)
Apr 28, 2022 10.68 10.88 10.68 10.88 3,320 +0.21(+2.00%)
Apr 27, 2022 10.74 10.74 10.67 10.67 1,845 -0.18(-1.65%)
Apr 26, 2022 11.09 11.17 10.82 10.85 5,514 -0.74(-6.38%)
Apr 22, 2022 11.59 64 -0.57(-4.69%)
Apr 21, 2022 12.23 12.23 12.16 12.16 836 -0.44(-3.50%)
Apr 20, 2022 12.50 12.60 12.45 12.60 4,445 +0.37(+3.03%)
Apr 19, 2022 12.25 12.25 12.00 12.23 2,540 +0.01(+0.08%)
Apr 18, 2022 11.99 12.22 11.99 12.22 857 +0.64(+5.53%)
Apr 14, 2022 11.69 11.69 11.58 11.58 1,251 -0.21(-1.79%)
Apr 13, 2022 11.79 11.79 11.79 11.79 304 +0.21(+1.82%)
Apr 12, 2022 11.88 11.88 11.58 11.58 932 -0.25(-2.11%)
Apr 11, 2022 11.85 12.00 11.80 11.83 1,125 -0.12(-1.01%)
Apr 08, 2022 12.02 12.02 11.88 11.95 551 -0.02(-0.13%)
Apr 07, 2022 11.95 11.97 11.93 11.97 1,507 -0.46(-3.73%)
Apr 05, 2022 12.43 168 -0.07(-0.59%)
Apr 04, 2022 12.27 12.50 12.27 12.50 367 +0.11(+0.92%)
Apr 01, 2022 12.64 12.64 12.39 12.39 645 -0.36(-2.82%)
Mar 31, 2022 12.94 12.94 12.75 12.75 5,915 -0.32(-2.45%)
Mar 30, 2022 13.17 13.17 13.07 13.07 1,304 -0.52(-3.83%)
Mar 29, 2022 13.50 13.74 13.50 13.59 576 +0.68(+5.27%)
Mar 28, 2022 13.13 13.13 12.91 12.91 2,165 -0.13(-1.01%)
Mar 25, 2022 13.04 13.04 13.04 13.04 280 +0.04(+0.32%)
Mar 24, 2022 13.13 13.19 13.00 13.00 775 -0.13(-1.03%)
Mar 23, 2022 13.15 13.17 13.13 13.13 906 +0.44(+3.50%)
Mar 22, 2022 12.79 12.79 12.69 12.69 315 +0.13(+1.04%)
Mar 21, 2022 12.84 12.85 12.20 12.56 6,852 -0.24(-1.88%)
Mar 18, 2022 11.64 12.81 11.64 12.80 3,280 +0.51(+4.15%)
Mar 17, 2022 11.95 12.29 11.84 12.29 2,945 +0.66(+5.67%)
Mar 16, 2022 11.23 11.76 11.16 11.63 5,965 +0.71(+6.50%)
Mar 15, 2022 10.54 10.92 10.54 10.92 2,328 +0.13(+1.20%)
Mar 14, 2022 11.77 11.77 10.79 10.79 25,795 -1.12(-9.40%)
Mar 11, 2022 11.74 12.14 11.52 11.91 2,996 +0.17(+1.45%)
Mar 10, 2022 12.66 12.66 11.66 11.74 18,386 -3.36(-22.25%)
Mar 09, 2022 14.70 15.10 14.70 15.10 260 +0.90(+6.34%)
Mar 08, 2022 14.20 14.20 13.90 14.20 2,200 +0.35(+2.53%)
Mar 07, 2022 13.88 13.88 13.85 13.85 365 +0.05(+0.36%)
Mar 04, 2022 13.79 13.80 13.79 13.80 449 -0.43(-3.02%)
Mar 03, 2022 14.53 14.56 14.22 14.23 9,309 -0.44(-3.00%)
Mar 02, 2022 14.67 14.67 14.67 14.67 936 +0.39(+2.73%)
Mar 01, 2022 14.28 14.86 14.28 14.28 508 -0.52(-3.51%)
Feb 28, 2022 15.03 15.03 14.80 14.80 1,285 +0.08(+0.53%)
Feb 25, 2022 14.74 14.74 14.72 14.72 319 +0.59(+4.19%)
Feb 24, 2022 14.14 14.14 14.13 14.13 450 -0.22(-1.53%)
Feb 23, 2022 14.38 14.38 14.35 14.35 880 -0.11(-0.76%)
Feb 22, 2022 14.75 14.81 14.44 14.46 1,714 -0.51(-3.41%)
Feb 18, 2022 14.97 0 +0.00(+0.00%)
Feb 17, 2022 15.10 15.10 14.97 14.97 1,253 -0.46(-2.98%)
Feb 16, 2022 15.80 15.80 15.43 15.43 1,565 -0.41(-2.59%)
Feb 15, 2022 15.77 15.84 15.77 15.84 336 +0.37(+2.39%)
Feb 14, 2022 15.21 15.66 15.21 15.47 2,412 -0.04(-0.26%)
Feb 11, 2022 15.68 15.68 15.51 15.51 362 +0.05(+0.32%)
Feb 09, 2022 15.46 16 +0.10(+0.65%)
Feb 08, 2022 15.06 15.36 15.06 15.36 400 +0.34(+2.26%)
Feb 07, 2022 15.27 15.32 14.98 15.02 3,375 -0.09(-0.60%)
Feb 04, 2022 15.11 15.11 15.11 15.11 247 -0.02(-0.13%)
Feb 03, 2022 15.00 15.13 15.13 950 -0.19(-1.24%)
Feb 02, 2022 15.40 15.40 15.12 15.32 1,350 -0.18(-1.16%)
Feb 01, 2022 15.30 15.50 15.30 15.50 375 +0.46(+3.06%)
Jan 31, 2022 14.94 15.05 14.88 15.04 5,311 +0.83(+5.84%)
Jan 28, 2022 14.01 14.21 14.01 14.21 6,589 -0.29(-2.00%)
Jan 27, 2022 14.86 14.86 14.50 14.50 1,054 -0.06(-0.41%)
Jan 26, 2022 14.45 14.56 14.45 14.56 3,953 +0.50(+3.52%)
Jan 25, 2022 13.94 14.18 13.94 14.06 2,795 -0.19(-1.30%)
Jan 24, 2022 14.00 14.25 14.00 14.25 3,764 -0.34(-2.33%)
Jan 21, 2022 14.71 14.78 14.59 14.59 8,652 -0.74(-4.83%)
Jan 20, 2022 15.33 15.33 15.33 15.33 502 +0.38(+2.54%)
Jan 19, 2022 15.09 15.12 14.95 14.95 2,866 -0.31(-2.03%)
Jan 18, 2022 14.93 15.26 14.93 15.26 1,044 +0.23(+1.53%)
Jan 14, 2022 15.03 0 -0.38(-2.47%)
Jan 13, 2022 15.32 15.41 15.32 15.41 642 +0.25(+1.65%)
Jan 12, 2022 15.04 15.42 15.04 15.16 4,847 -0.18(-1.14%)
Jan 11, 2022 15.30 15.42 15.30 15.34 2,973 +0.56(+3.76%)
Jan 10, 2022 15.30 15.30 14.76 14.78 2,084 -0.50(-3.27%)
Jan 07, 2022 15.20 15.30 15.20 15.28 645 +0.02(+0.13%)
Jan 06, 2022 15.20 15.31 15.20 15.26 1,430 -0.04(-0.26%)
Jan 05, 2022 17.11 17.11 15.30 15.30 3,126 -1.05(-6.42%)
Jan 04, 2022 16.15 16.35 16.15 16.35 1,571 +0.49(+3.09%)
Dec 31, 2021 15.86 15.86 15.86 20 -0.03(-0.19%)
Dec 30, 2021 15.80 16.00 15.80 15.89 3,207 +0.19(+1.21%)
Dec 29, 2021 15.55 15.75 15.50 15.70 8,194 -0.47(-2.91%)
Dec 28, 2021 17.00 17.00 16.17 16.17 500 -0.47(-2.83%)
Dec 27, 2021 17.74 17.74 15.95 16.64 1,418 +0.87(+5.52%)
Dec 23, 2021 16.18 16.18 15.37 15.77 3,935 +0.47(+3.07%)
Dec 22, 2021 15.17 15.30 15.17 15.30 1,068 +0.19(+1.26%)
Dec 21, 2021 15.00 15.11 14.96 15.11 1,980 +0.64(+4.42%)
Dec 20, 2021 14.35 14.55 14.30 14.47 418 -0.29(-1.96%)
Dec 17, 2021 14.04 14.94 14.04 14.76 4,468 -0.17(-1.14%)
Dec 16, 2021 15.29 15.29 14.89 14.93 5,770 -0.38(-2.48%)
Dec 15, 2021 15.40 15.40 14.85 15.31 18,001 -0.35(-2.23%)
Dec 14, 2021 15.95 16.00 15.53 15.66 3,926 -0.31(-1.94%)
Dec 13, 2021 16.40 16.40 15.81 15.97 2,664 -0.34(-2.08%)
Dec 10, 2021 16.29 16.31 16.23 16.31 659 -0.04(-0.25%)
Dec 09, 2021 16.54 17.10 16.18 16.35 5,540 -0.68(-3.99%)
Dec 08, 2021 17.00 17.05 16.95 17.03 1,553 +0.26(+1.55%)
Dec 07, 2021 16.79 16.85 16.40 16.77 807 +0.54(+3.33%)
Dec 06, 2021 16.23 16.30 16.23 16.23 1,705 +0.43(+2.72%)
Dec 03, 2021 15.72 15.82 15.72 15.80 3,372 -0.26(-1.62%)
Dec 02, 2021 15.83 16.21 15.76 16.06 1,250 +0.15(+0.94%)
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.