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

Northeast Bncp (NQ: NBN )

55.59 -0.81 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 10.65 10.65 10.65 10.65 219 +0.01(+0.09%)
Nov 25, 2015 10.61 10.64 10.64 10.64 78 +0.06(+0.56%)
Nov 24, 2015 10.58 10.68 10.58 10.58 2,773 +0.00(+0.00%)
Nov 23, 2015 10.58 10.58 10.58 10.58 234 -0.10(-0.93%)
Nov 20, 2015 10.63 10.79 10.48 10.68 2,768 +0.05(+0.47%)
Nov 19, 2015 10.70 10.73 10.63 10.63 57,095 -0.05(-0.46%)
Nov 18, 2015 10.68 10.68 10.68 10.68 1,144 -0.12(-1.10%)
Nov 17, 2015 10.71 10.80 10.71 10.80 262 +0.03(+0.28%)
Nov 13, 2015 10.73 10.77 10.77 10.77 15 +0.03(+0.28%)
Nov 12, 2015 10.73 10.74 10.73 10.74 625 +0.01(+0.09%)
Nov 10, 2015 10.85 10.73 10.73 10.73 1,611 +0.02(+0.19%)
Nov 06, 2015 10.77 10.71 10.71 10.71 5 -0.17(-1.55%)
Nov 05, 2015 10.88 10.88 10.75 10.87 2,731 +0.10(+0.92%)
Nov 04, 2015 10.88 10.88 10.68 10.78 2,680 -0.05(-0.46%)
Nov 03, 2015 10.73 10.87 10.73 10.83 2,534 +0.12(+1.12%)
Nov 02, 2015 10.88 10.88 10.70 10.71 4,658 +0.03(+0.27%)
Oct 30, 2015 10.77 10.84 10.68 10.68 4,363 -0.12(-1.10%)
Oct 29, 2015 10.78 10.81 10.63 10.80 9,513 +0.17(+1.59%)
Oct 28, 2015 10.86 10.86 10.63 10.63 2,069 -0.02(-0.19%)
Oct 27, 2015 10.89 10.89 10.63 10.65 6,183 -0.27(-2.46%)
Oct 26, 2015 10.90 10.91 10.72 10.91 1,997 +0.00(+0.00%)
Oct 23, 2015 10.68 10.91 10.68 10.91 1,472 +0.24(+2.23%)
Oct 22, 2015 10.81 10.78 10.63 10.68 1,305 -0.10(-0.92%)
Oct 21, 2015 10.78 10.78 10.78 10.78 146 -0.03(-0.27%)
Oct 19, 2015 10.87 10.81 10.81 10.81 106 -0.12(-1.09%)
Oct 15, 2015 10.69 10.92 10.92 10.92 6,142 +0.33(+3.09%)
Oct 14, 2015 10.61 10.78 10.56 10.60 1,059 +0.03(+0.28%)
Oct 13, 2015 10.57 10.57 10.57 10.57 155 -0.03(-0.28%)
Oct 12, 2015 10.52 10.83 10.39 10.60 6,365 +0.19(+1.81%)
Oct 09, 2015 10.82 10.82 10.41 10.41 764 -0.36(-3.32%)
Oct 08, 2015 10.62 10.77 10.40 10.77 1,587 +0.07(+0.65%)
Oct 07, 2015 10.90 10.90 10.70 10.70 4,851 -0.11(-1.01%)
Oct 06, 2015 10.70 10.81 10.67 10.81 2,188 +0.25(+2.35%)
Oct 05, 2015 10.87 10.87 10.56 10.56 3,473 -0.31(-2.83%)
Oct 02, 2015 10.89 10.89 10.55 10.86 1,820 +0.34(+3.21%)
Oct 01, 2015 10.38 10.69 10.32 10.53 3,052 +0.07(+0.67%)
Sep 30, 2015 10.89 10.89 10.46 10.46 634 -0.08(-0.75%)
Sep 29, 2015 10.88 10.94 10.54 10.54 8,600 -0.17(-1.58%)
Sep 28, 2015 10.71 10.71 10.71 10.71 579 -0.22(-2.00%)
Sep 25, 2015 10.89 10.94 10.61 10.92 7,171 +0.38(+3.58%)
Sep 24, 2015 10.87 10.87 10.55 10.55 3,163 -0.31(-2.84%)
Sep 23, 2015 10.82 10.94 10.70 10.86 12,906 +0.22(+2.05%)
Sep 22, 2015 10.46 10.83 10.46 10.64 5,141 -0.12(-1.11%)
Sep 21, 2015 10.37 10.76 10.15 10.76 9,593 +0.33(+3.14%)
Sep 18, 2015 10.15 10.43 9.941 10.43 42,369 +0.38(+3.75%)
Sep 17, 2015 10.07 10.36 9.941 10.05 4,738 +0.11(+1.10%)
Sep 16, 2015 10.13 10.21 9.941 9.941 4,379 -0.13(-1.28%)
Sep 15, 2015 10.16 10.24 10.07 10.07 2,361 -0.15(-1.46%)
Sep 14, 2015 10.25 10.42 10.09 10.22 5,270 -0.04(-0.39%)
Sep 11, 2015 10.43 10.45 10.25 10.26 12,409 -0.29(-2.73%)
Sep 10, 2015 10.25 10.55 10.25 10.55 2,659 +0.17(+1.63%)
Sep 09, 2015 10.41 10.52 10.38 10.38 1,887 -0.10(-0.95%)
Sep 08, 2015 10.61 10.61 10.43 10.48 6,043 +0.10(+0.96%)
Sep 04, 2015 10.24 10.38 10.38 10.38 8,256 -0.07(-0.67%)
Sep 03, 2015 10.51 10.56 10.40 10.45 858 -0.03(-0.28%)
Sep 02, 2015 10.77 10.77 10.42 10.48 5,240 -0.15(-1.40%)
Sep 01, 2015 10.50 10.82 10.38 10.63 3,341 +0.26(+2.49%)
Aug 31, 2015 10.45 10.65 10.37 10.37 1,878 -0.13(-1.23%)
Aug 28, 2015 10.78 10.82 10.46 10.50 2,309 +0.06(+0.57%)
Aug 27, 2015 10.56 10.83 10.43 10.44 2,866 -0.02(-0.19%)
Aug 26, 2015 10.70 10.80 10.36 10.46 8,281 -0.12(-1.13%)
Aug 25, 2015 10.57 10.74 10.48 10.58 6,281 +0.19(+1.82%)
Aug 24, 2015 10.51 10.63 10.38 10.39 5,494 -0.34(-3.15%)
Aug 21, 2015 10.43 10.77 10.40 10.73 4,361 +0.24(+2.27%)
Aug 20, 2015 10.57 10.61 10.48 10.49 5,642 -0.25(-2.31%)
Aug 19, 2015 10.58 10.83 10.48 10.74 4,651 +0.08(+0.75%)
Aug 18, 2015 10.70 10.70 10.48 10.66 5,344 +0.08(+0.75%)
Aug 17, 2015 10.65 10.72 10.58 10.58 3,682 +0.05(+0.47%)
Aug 14, 2015 10.46 10.64 10.46 10.53 14,056 +0.07(+0.67%)
Aug 13, 2015 10.44 10.46 10.44 10.46 201 -0.07(-0.66%)
Aug 12, 2015 10.62 10.64 10.47 10.53 5,565 +0.05(+0.47%)
Aug 11, 2015 10.51 10.51 10.48 10.48 996 -0.16(-1.49%)
Aug 10, 2015 10.68 10.68 10.34 10.64 7,083 +0.19(+1.81%)
Aug 07, 2015 10.51 10.58 10.42 10.45 649 +0.03(+0.29%)
Aug 06, 2015 10.33 10.42 10.29 10.42 4,933 +0.15(+1.45%)
Aug 05, 2015 10.30 10.33 10.25 10.27 2,594 -0.04(-0.39%)
Aug 04, 2015 10.21 10.31 10.21 10.31 7,919 +0.01(+0.10%)
Aug 03, 2015 10.18 10.31 10.17 10.30 12,878 -0.01(-0.10%)
Jul 31, 2015 10.28 10.31 10.28 10.31 4,915 +0.07(+0.68%)
Jul 30, 2015 10.24 10.30 10.24 10.24 3,517 +0.02(+0.19%)
Jul 29, 2015 10.24 10.24 10.06 10.22 1,921 +0.18(+1.78%)
Jul 28, 2015 10.33 10.33 9.971 10.04 1,407 -0.05(-0.49%)
Jul 27, 2015 10.13 10.33 10.08 10.09 5,395 -0.04(-0.39%)
Jul 24, 2015 9.991 10.13 9.981 10.13 11,294 +0.15(+1.49%)
Jul 23, 2015 9.931 9.981 9.931 9.981 2,595 -0.05(-0.50%)
Jul 22, 2015 9.931 10.07 9.931 10.03 5,453 -0.03(-0.30%)
Jul 21, 2015 9.931 10.06 9.931 10.06 7,569 +0.22(+2.22%)
Jul 20, 2015 9.931 9.931 9.842 9.842 1,458 -0.09(-0.90%)
Jul 17, 2015 9.921 9.931 9.883 9.931 5,158 +0.16(+1.63%)
Jul 15, 2015 9.783 9.783 9.753 9.773 4,563 -0.00(-0.00%)
Jul 14, 2015 9.773 9.773 9.773 9.773 179 -0.01(-0.10%)
Jul 13, 2015 9.763 9.822 9.763 9.783 6,341 -0.04(-0.40%)
Jul 09, 2015 9.931 9.822 9.822 9.822 18,023 -0.01(-0.10%)
Jul 08, 2015 9.832 9.922 9.832 9.832 4,236 -0.10(-1.00%)
Jul 07, 2015 9.872 9.931 9.832 9.931 3,105 +0.05(+0.50%)
Jul 06, 2015 9.852 9.961 9.842 9.882 4,168 -0.05(-0.50%)
Jul 02, 2015 9.922 9.931 9.931 9.931 5,336 +0.02(+0.20%)
Jul 01, 2015 9.931 10.07 9.912 9.912 3,619 +0.03(+0.30%)
Jun 30, 2015 9.931 9.931 9.882 9.882 6,854 -0.04(-0.40%)
Jun 29, 2015 9.802 10.05 9.802 9.922 64,056 +0.03(+0.30%)
Jun 26, 2015 9.812 9.931 9.802 9.892 11,170 +0.08(+0.81%)
Jun 25, 2015 9.912 9.912 9.812 9.812 50,685 -0.01(-0.10%)
Jun 24, 2015 9.842 9.842 9.802 9.822 5,956 -0.04(-0.40%)
Jun 23, 2015 9.862 9.862 9.862 9.862 214 -0.22(-2.17%)
Jun 19, 2015 9.763 10.08 10.08 10.08 7 +0.33(+3.36%)
Jun 18, 2015 10.03 10.04 9.753 9.753 4,306 -0.19(-1.90%)
Jun 17, 2015 9.783 9.951 9.783 9.941 5,580 +0.12(+1.21%)
Jun 16, 2015 9.643 10.12 9.643 9.822 5,957 +0.13(+1.33%)
Jun 15, 2015 9.683 9.763 9.634 9.693 55,948 +0.07(+0.72%)
Jun 12, 2015 10.13 10.13 9.624 9.624 2,452 -0.15(-1.52%)
Jun 11, 2015 9.753 10.06 9.735 9.773 3,897 -0.16(-1.65%)
Jun 10, 2015 9.643 10.05 9.594 9.936 1,659 +0.10(+1.06%)
Jun 09, 2015 9.832 9.832 9.832 9.832 104 -0.02(-0.20%)
Jun 08, 2015 9.589 10.07 9.589 9.852 8,696 +0.18(+1.85%)
Jun 05, 2015 9.554 9.673 9.634 9.673 4,329 +0.04(+0.41%)
Jun 04, 2015 9.611 9.802 9.611 9.634 5,275 -0.20(-2.02%)
Jun 03, 2015 9.703 9.931 9.703 9.832 4,383 +0.13(+1.33%)
Jun 02, 2015 9.773 9.812 9.584 9.703 58,128 -0.13(-1.31%)
Jun 01, 2015 9.941 9.941 9.737 9.832 4,457 +0.00(+0.00%)
May 29, 2015 9.634 9.852 9.634 9.832 17,823 -0.00(-0.01%)
May 28, 2015 9.862 10.08 9.733 9.833 17,691 -0.07(-0.69%)
May 27, 2015 9.931 10.08 9.902 9.902 10,920 +0.07(+0.71%)
May 26, 2015 10.07 10.07 9.832 9.832 5,200 -0.24(-2.37%)
May 22, 2015 9.971 10.07 10.07 10.07 1,913 +0.09(+0.90%)
May 21, 2015 10.37 10.37 9.981 9.981 1,686 -0.01(-0.10%)
May 20, 2015 9.914 10.08 9.882 9.991 22,670 +0.26(+2.65%)
May 19, 2015 9.999 9.999 9.733 9.733 9,136 -0.45(-4.39%)
May 18, 2015 9.931 10.37 9.931 10.18 6,341 +0.30(+3.02%)
May 15, 2015 9.683 9.898 9.683 9.882 15,044 +0.24(+2.47%)
May 14, 2015 9.683 9.693 9.624 9.643 12,962 -0.02(-0.21%)
May 13, 2015 9.544 9.683 9.485 9.663 13,359 +0.13(+1.35%)
May 12, 2015 9.514 9.534 9.455 9.534 7,652 +0.02(+0.21%)
May 11, 2015 9.435 9.514 9.336 9.514 51,637 +0.08(+0.84%)
May 08, 2015 9.296 9.435 9.286 9.435 13,633 +0.25(+2.70%)
May 07, 2015 9.336 9.355 9.187 9.187 11,269 -0.16(-1.70%)
May 06, 2015 9.405 9.494 9.336 9.346 13,270 -0.07(-0.74%)
May 05, 2015 9.415 9.415 9.415 9.415 160 -0.22(-2.27%)
May 04, 2015 9.435 9.634 9.435 9.634 3,429 +0.20(+2.13%)
May 01, 2015 9.336 9.455 9.334 9.433 13,234 +0.15(+1.58%)
Apr 30, 2015 9.285 9.286 9.276 9.286 3,725 +0.00(+0.00%)
Apr 29, 2015 9.336 9.336 9.286 9.286 2,467 -0.02(-0.21%)
Apr 27, 2015 9.236 9.306 9.306 9.306 30 -0.04(-0.43%)
Apr 24, 2015 9.336 9.346 9.336 9.346 6,614 -0.01(-0.11%)
Apr 23, 2015 9.413 9.413 9.355 9.355 3,539 +0.09(+0.96%)
Apr 22, 2015 9.276 9.435 9.236 9.266 5,623 +0.01(+0.11%)
Apr 21, 2015 9.375 9.375 9.256 9.256 4,754 -0.07(-0.72%)
Apr 20, 2015 9.346 9.424 9.256 9.324 7,186 -0.02(-0.23%)
Apr 17, 2015 9.339 9.346 9.336 9.346 10,260 -0.03(-0.35%)
Apr 16, 2015 9.413 9.413 9.368 9.378 6,517 -0.01(-0.07%)
Apr 15, 2015 9.435 9.435 9.306 9.385 16,510 +0.00(+0.00%)
Apr 14, 2015 9.158 9.385 9.158 9.385 9,575 +0.22(+2.38%)
Apr 10, 2015 9.127 9.167 9.167 9.167 33 +0.09(+0.98%)
Apr 08, 2015 9.077 9.077 9.077 9.077 50 -0.10(-1.08%)
Apr 07, 2015 9.177 9.177 9.177 9.177 119 +0.03(+0.33%)
Apr 06, 2015 9.098 9.216 9.097 9.147 3,501 +0.00(+0.00%)
Apr 02, 2015 9.147 9.147 9.147 9.147 100 +0.00(+0.00%)
Apr 01, 2015 9.097 9.216 9.097 9.147 2,175 -0.02(-0.22%)
Mar 31, 2015 9.187 9.197 9.087 9.167 9,497 -0.14(-1.49%)
Mar 30, 2015 9.202 9.306 9.202 9.306 2,166 -0.03(-0.32%)
Mar 26, 2015 9.197 9.336 9.336 9.336 21 +0.11(+1.18%)
Mar 25, 2015 9.246 9.246 9.226 9.226 1,534 -0.11(-1.17%)
Mar 24, 2015 9.147 9.336 9.147 9.336 1,315 +0.15(+1.62%)
Mar 23, 2015 9.137 9.252 9.137 9.187 1,723 -0.15(-1.60%)
Mar 20, 2015 9.117 9.336 9.117 9.336 10,880 +0.06(+0.64%)
Mar 19, 2015 9.281 9.286 9.276 9.276 5,359 +0.09(+0.97%)
Mar 18, 2015 9.266 9.281 9.176 9.187 5,479 +0.05(+0.54%)
Mar 17, 2015 9.197 9.276 9.137 9.137 3,469 -0.01(-0.11%)
Mar 16, 2015 9.147 9.306 9.137 9.147 7,565 -0.14(-1.50%)
Mar 13, 2015 9.157 9.336 9.107 9.286 8,770 +0.13(+1.41%)
Mar 12, 2015 9.187 9.360 9.058 9.157 31,442 +0.00(+0.00%)
Mar 11, 2015 9.117 9.236 9.067 9.157 15,545 -0.07(-0.81%)
Mar 10, 2015 9.197 9.276 9.187 9.231 1,521 -0.01(-0.16%)
Mar 09, 2015 9.167 9.331 9.117 9.246 8,702 -0.11(-1.17%)
Mar 06, 2015 9.197 9.355 9.127 9.355 5,237 +0.16(+1.73%)
Mar 05, 2015 9.346 9.346 9.197 9.197 1,480 -0.18(-1.91%)
Mar 03, 2015 9.375 9.375 9.375 9.375 13 +0.00(+0.00%)
Mar 02, 2015 9.375 9.375 9.375 9.375 355 +0.03(+0.32%)
Feb 27, 2015 9.048 9.355 9.048 9.346 4,968 +0.23(+2.51%)
Feb 26, 2015 9.058 9.177 9.058 9.117 620 +0.04(+0.44%)
Feb 25, 2015 9.108 9.108 9.077 9.077 806 -0.22(-2.35%)
Feb 24, 2015 9.187 9.296 9.058 9.296 2,087 +0.04(+0.43%)
Feb 23, 2015 9.058 9.256 9.058 9.256 1,601 +0.14(+1.53%)
Feb 20, 2015 9.375 9.375 9.038 9.117 4,581 -0.25(-2.64%)
Feb 19, 2015 9.355 9.375 9.286 9.365 2,517 -0.02(-0.22%)
Feb 18, 2015 9.256 9.385 9.236 9.385 5,884 +0.00(+0.00%)
Feb 17, 2015 9.305 9.385 9.246 9.385 3,574 +0.00(+0.00%)
Feb 13, 2015 9.246 9.385 9.385 9.385 3,020 +0.05(+0.53%)
Feb 12, 2015 9.365 9.365 9.286 9.336 1,884 -0.02(-0.21%)
Feb 11, 2015 9.028 9.355 9.028 9.355 333 +0.34(+3.74%)
Feb 10, 2015 8.909 9.018 8.909 9.018 2,012 -0.17(-1.84%)
Feb 05, 2015 9.296 9.187 9.187 9.187 1,006 +0.33(+3.70%)
Feb 04, 2015 8.859 8.859 8.859 8.859 422 -0.08(-0.89%)
Feb 03, 2015 8.849 8.978 8.849 8.938 9,252 +0.01(+0.11%)
Feb 02, 2015 8.938 8.988 8.819 8.928 17,964 +0.01(+0.11%)
Jan 30, 2015 8.899 8.938 8.889 8.918 5,890 +0.05(+0.56%)
Jan 29, 2015 8.948 9.028 8.799 8.869 7,788 -0.07(-0.78%)
Jan 28, 2015 8.987 9.008 8.938 8.938 3,735 -0.15(-1.64%)
Jan 27, 2015 9.117 9.177 9.067 9.087 3,776 +0.08(+0.88%)
Jan 26, 2015 8.938 9.286 8.938 9.008 7,807 -0.04(-0.44%)
Jan 22, 2015 9.117 9.048 9.048 9.048 4,833 -0.06(-0.65%)
Jan 21, 2015 9.187 9.206 9.082 9.107 4,752 -0.05(-0.54%)
Jan 20, 2015 9.157 9.157 9.157 9.157 140 -0.06(-0.65%)
Jan 16, 2015 9.324 9.324 9.167 9.216 8,755 -0.14(-1.49%)
Jan 15, 2015 9.355 9.355 9.355 9.355 201 -0.13(-1.36%)
Jan 14, 2015 9.475 9.485 9.475 9.485 206 +0.05(+0.53%)
Jan 13, 2015 9.514 9.514 9.395 9.435 4,958 -0.15(-1.55%)
Jan 12, 2015 9.504 9.673 9.504 9.584 795 +0.05(+0.52%)
Jan 09, 2015 9.574 9.574 9.524 9.534 4,729 -0.05(-0.52%)
Jan 08, 2015 9.475 9.614 9.455 9.584 1,349 +0.00(+0.00%)
Jan 07, 2015 9.435 9.634 9.435 9.584 4,435 +0.05(+0.52%)
Jan 06, 2015 9.544 9.554 9.475 9.534 4,263 +0.00(+0.00%)
Jan 05, 2015 9.585 9.643 9.465 9.534 2,613 -0.13(-1.34%)
Jan 02, 2015 9.475 9.673 9.455 9.663 3,020 +0.09(+0.93%)
Dec 31, 2014 9.614 9.574 9.574 9.574 2,819 -0.04(-0.41%)
Dec 30, 2014 9.554 9.663 9.554 9.614 477 +0.03(+0.31%)
Dec 29, 2014 9.637 9.637 9.564 9.584 3,604 +0.14(+1.47%)
Dec 26, 2014 9.494 9.624 9.435 9.445 11,691 +0.04(+0.42%)
Dec 24, 2014 9.197 9.405 9.405 9.405 16,211 +0.21(+2.27%)
Dec 22, 2014 9.048 9.197 9.197 9.197 59 +0.20(+2.21%)
Dec 19, 2014 9.087 9.107 8.998 8.998 4,551 -0.09(-0.98%)
Dec 18, 2014 9.177 9.177 9.077 9.087 11,465 +0.00(+0.00%)
Dec 17, 2014 8.958 9.137 8.938 9.087 5,875 +0.00(+0.00%)
Dec 16, 2014 8.948 9.087 8.948 9.087 30,183 +0.01(+0.11%)
Dec 15, 2014 9.187 9.197 9.058 9.077 50,403 +0.00(+0.00%)
Dec 12, 2014 9.028 9.167 9.028 9.077 7,109 -0.01(-0.11%)
Dec 11, 2014 9.087 9.266 9.038 9.087 7,741 +0.05(+0.55%)
Dec 10, 2014 9.107 9.137 9.038 9.038 10,843 -0.05(-0.55%)
Dec 09, 2014 9.058 9.087 9.058 9.087 5,017 +0.02(+0.22%)
Dec 08, 2014 9.077 9.087 9.048 9.067 320,438 -0.00(-0.00%)
Dec 05, 2014 9.107 9.107 9.038 9.067 52,523 +0.02(+0.22%)
Dec 04, 2014 9.127 9.127 9.028 9.048 5,635 +0.02(+0.22%)
Dec 03, 2014 9.038 9.087 9.028 9.028 2,202 -0.09(-0.98%)
Dec 02, 2014 9.038 9.127 9.028 9.117 6,127 +0.05(+0.55%)
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.