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

(NY: NRXS )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 2.940 3.020 2.850 2.930 10,378 -0.05(-1.68%)
Jun 11, 2024 2.880 3.000 2.700 2.980 12,049 +0.06(+2.05%)
Jun 10, 2024 3.000 3.190 2.920 2.920 9,511 -0.07(-2.34%)
Jun 07, 2024 3.450 3.450 2.880 2.990 16,970 -0.01(-0.33%)
Jun 06, 2024 3.160 3.370 2.960 3.000 11,914 -0.24(-7.41%)
Jun 05, 2024 3.180 3.240 3.180 3.240 709 +0.00(+0.00%)
Jun 04, 2024 3.190 3.290 3.150 3.240 3,737 +0.07(+2.21%)
Jun 03, 2024 3.240 3.310 3.140 3.170 3,009 -0.07(-2.16%)
May 31, 2024 3.110 3.390 3.090 3.240 23,898 -0.21(-6.09%)
May 30, 2024 3.430 3.680 3.270 3.450 24,864 +0.17(+5.18%)
May 29, 2024 3.175 3.435 3.137 3.280 37,134 +0.12(+3.80%)
May 24, 2024 3.160 285 +0.13(+4.29%)
May 23, 2024 2.970 3.390 2.970 3.030 22,759 +0.12(+4.12%)
May 22, 2024 3.050 3.050 2.910 2.910 643 -0.14(-4.59%)
May 21, 2024 3.000 3.060 2.820 3.050 1,092 +0.08(+2.69%)
May 20, 2024 3.170 3.170 2.870 2.970 10,055 -0.07(-2.30%)
May 17, 2024 3.000 3.080 2.700 3.040 15,349 -0.05(-1.62%)
May 16, 2024 2.680 3.130 2.680 3.090 4,393 +0.33(+11.96%)
May 15, 2024 2.820 2.939 2.650 2.760 18,427 -0.06(-2.13%)
May 14, 2024 3.160 3.160 2.710 2.820 12,392 -0.19(-6.31%)
May 13, 2024 3.190 3.210 2.960 3.010 12,999 -0.23(-7.10%)
May 10, 2024 3.400 3.600 2.960 3.240 27,886 +0.07(+2.21%)
May 09, 2024 3.130 3.470 3.100 3.170 6,434 +0.02(+0.63%)
May 08, 2024 3.060 3.300 2.990 3.150 10,380 +0.07(+2.27%)
May 07, 2024 3.050 3.200 3.020 3.080 4,744 -0.02(-0.65%)
May 06, 2024 3.150 3.150 3.020 3.100 2,492 -0.11(-3.42%)
May 03, 2024 3.300 3.300 3.210 3.210 6,663 -0.09(-2.72%)
May 02, 2024 3.240 3.300 3.150 3.300 2,674 -0.00(-0.00%)
May 01, 2024 3.250 3.500 3.230 3.300 13,570 +0.10(+3.12%)
Apr 30, 2024 3.030 3.200 2.970 3.200 9,522 -0.04(-1.23%)
Apr 29, 2024 3.100 3.250 3.100 3.240 3,578 -0.01(-0.31%)
Apr 26, 2024 2.900 3.250 2.900 3.250 4,706 +0.25(+8.33%)
Apr 25, 2024 3.000 3.050 2.740 3.000 6,915 +0.00(+0.00%)
Apr 24, 2024 2.740 3.192 2.740 3.000 16,270 +0.18(+6.38%)
Apr 23, 2024 3.190 3.190 2.600 2.820 17,984 -0.35(-11.18%)
Apr 22, 2024 3.140 3.190 3.140 3.175 1,238 +0.03(+1.11%)
Apr 19, 2024 3.250 3.250 3.100 3.140 976 -0.11(-3.38%)
Apr 18, 2024 3.230 3.250 3.230 3.250 451 +0.15(+4.84%)
Apr 17, 2024 3.133 3.133 3.100 3.100 630 -0.03(-0.86%)
Apr 16, 2024 3.050 3.127 3.050 3.127 2,194 -0.04(-1.36%)
Apr 15, 2024 3.150 3.200 3.050 3.170 2,431 +0.07(+2.26%)
Apr 12, 2024 3.100 3.250 3.050 3.100 9,866 -0.06(-1.90%)
Apr 11, 2024 3.160 3.180 3.160 3.160 3,665 +0.11(+3.61%)
Apr 10, 2024 3.050 3.050 3.050 3.050 428 -0.01(-0.33%)
Apr 09, 2024 3.115 3.250 3.051 3.060 2,839 -0.16(-4.97%)
Apr 08, 2024 3.220 3.220 3.220 3.220 366 +0.06(+1.90%)
Apr 05, 2024 3.080 3.245 3.070 3.160 1,996 +0.06(+1.94%)
Apr 04, 2024 3.330 3.440 3.080 3.100 9,285 -0.34(-9.88%)
Apr 03, 2024 3.440 3.440 3.440 3.440 479 +0.26(+8.18%)
Apr 02, 2024 3.200 3.430 3.080 3.180 5,035 -0.07(-2.15%)
Apr 01, 2024 3.250 3.250 3.250 3.250 1,915 +0.13(+4.17%)
Mar 28, 2024 3.270 3.450 3.120 3.120 4,431 -0.22(-6.59%)
Mar 27, 2024 3.390 3.390 3.280 3.340 2,119 +0.07(+2.08%)
Mar 26, 2024 3.300 3.620 3.118 3.272 19,983 +0.00(+0.06%)
Mar 25, 2024 3.590 3.590 3.250 3.270 7,009 -0.32(-8.91%)
Mar 22, 2024 3.500 3.750 3.380 3.590 10,269 +0.35(+10.73%)
Mar 21, 2024 3.510 3.510 3.200 3.242 7,827 -0.26(-7.37%)
Mar 20, 2024 3.500 3.510 3.500 3.500 1,990 +0.14(+4.17%)
Mar 19, 2024 3.520 3.540 3.340 3.360 2,584 -0.15(-4.27%)
Mar 18, 2024 3.500 3.730 3.300 3.510 6,536 +0.11(+3.24%)
Mar 15, 2024 3.210 3.580 3.210 3.400 14,796 +0.14(+4.29%)
Mar 14, 2024 3.710 3.710 3.160 3.260 6,400 -0.26(-7.39%)
Mar 13, 2024 3.500 3.780 3.500 3.520 22,814 +0.13(+3.83%)
Mar 12, 2024 3.310 3.510 3.310 3.390 1,414 -0.06(-1.74%)
Mar 11, 2024 3.320 3.620 3.265 3.450 9,649 +0.07(+2.07%)
Mar 08, 2024 3.350 3.570 3.190 3.380 8,565 +0.00(+0.00%)
Mar 07, 2024 3.600 3.600 3.160 3.380 14,331 -0.19(-5.32%)
Mar 06, 2024 3.550 3.650 3.550 3.570 3,928 -0.08(-2.19%)
Mar 05, 2024 3.700 3.779 3.500 3.650 5,088 -0.05(-1.35%)
Mar 04, 2024 3.510 3.780 3.475 3.700 44,592 +0.30(+8.82%)
Mar 01, 2024 3.390 3.500 3.250 3.400 11,834 -0.09(-2.55%)
Feb 29, 2024 3.380 3.489 3.200 3.489 2,244 +0.04(+1.13%)
Feb 28, 2024 3.390 3.450 3.130 3.450 6,782 +0.00(+0.00%)
Feb 27, 2024 3.400 3.750 3.320 3.450 30,288 -0.06(-1.71%)
Feb 26, 2024 3.410 3.680 3.350 3.510 23,842 +0.02(+0.57%)
Feb 23, 2024 3.290 3.650 3.160 3.490 19,929 +0.28(+8.72%)
Feb 22, 2024 3.490 3.710 3.180 3.210 26,794 +0.01(+0.31%)
Feb 21, 2024 3.600 3.600 3.170 3.200 20,945 -0.21(-6.16%)
Feb 20, 2024 3.890 3.890 3.410 3.410 10,167 -0.29(-7.84%)
Feb 16, 2024 3.620 3.810 3.620 3.700 5,802 -0.05(-1.46%)
Feb 15, 2024 3.690 3.823 3.390 3.755 21,581 -0.04(-1.18%)
Feb 14, 2024 3.311 3.850 3.311 3.800 31,495 +0.56(+17.28%)
Feb 13, 2024 3.101 3.388 3.100 3.240 10,497 +0.15(+4.68%)
Feb 12, 2024 2.420 3.550 2.400 3.095 49,659 +0.60(+23.80%)
Feb 09, 2024 2.340 2.560 2.340 2.500 5,462 +0.07(+2.88%)
Feb 08, 2024 2.150 2.495 2.150 2.430 3,561 +0.13(+5.65%)
Feb 07, 2024 2.200 2.410 2.112 2.300 19,058 -0.02(-0.86%)
Feb 06, 2024 2.360 2.380 2.270 2.320 4,844 +0.05(+2.20%)
Feb 05, 2024 2.350 2.400 2.160 2.270 10,386 -0.16(-6.58%)
Feb 02, 2024 2.450 2.450 2.260 2.430 14,976 +0.01(+0.41%)
Feb 01, 2024 2.440 2.500 2.280 2.420 4,867 -0.08(-3.20%)
Jan 31, 2024 2.460 2.510 2.380 2.500 9,051 +0.05(+2.04%)
Jan 30, 2024 2.410 2.450 2.245 2.450 7,641 +0.13(+5.60%)
Jan 29, 2024 2.190 2.450 2.020 2.320 22,878 -0.04(-1.69%)
Jan 26, 2024 2.250 2.450 2.250 2.360 15,013 +0.17(+8.01%)
Jan 25, 2024 2.440 2.590 2.185 2.185 3,786 -0.15(-6.22%)
Jan 24, 2024 2.100 2.440 2.000 2.330 20,915 +0.23(+10.95%)
Jan 23, 2024 2.470 2.530 2.030 2.100 48,764 -0.28(-11.76%)
Jan 22, 2024 2.430 2.471 2.380 2.380 2,187 -0.05(-2.09%)
Jan 19, 2024 2.431 2.431 2.431 2.431 712 +0.04(+1.71%)
Jan 18, 2024 2.585 2.830 2.380 2.390 12,434 +0.00(+0.00%)
Jan 17, 2024 2.510 2.510 2.360 2.390 15,346 +0.00(+0.00%)
Jan 16, 2024 2.520 2.600 2.350 2.390 11,348 -0.01(-0.60%)
Jan 12, 2024 2.500 2.650 2.320 2.405 12,606 -0.05(-2.06%)
Jan 11, 2024 2.620 2.690 2.455 2.455 5,467 -0.13(-5.21%)
Jan 10, 2024 2.710 2.800 2.500 2.590 18,809 -0.08(-3.00%)
Jan 09, 2024 2.700 2.720 2.580 2.670 8,698 -0.04(-1.48%)
Jan 08, 2024 2.580 2.800 2.410 2.710 23,745 +0.20(+7.97%)
Jan 05, 2024 2.420 2.540 2.310 2.510 7,163 -0.01(-0.40%)
Jan 04, 2024 2.430 2.520 2.320 2.520 5,451 +0.06(+2.44%)
Jan 03, 2024 2.410 2.480 2.380 2.460 3,708 -0.08(-3.15%)
Jan 02, 2024 2.710 2.710 2.510 2.540 2,388 -0.13(-4.87%)
Dec 29, 2023 2.960 2.960 2.355 2.670 13,209 +0.12(+4.71%)
Dec 28, 2023 2.450 2.780 2.360 2.550 16,693 +0.08(+3.24%)
Dec 27, 2023 2.660 2.700 2.300 2.470 26,361 -0.05(-1.98%)
Dec 26, 2023 2.250 3.120 2.250 2.520 28,566 +0.27(+12.00%)
Dec 22, 2023 2.300 2.300 2.250 2.250 3,448 -0.03(-1.32%)
Dec 21, 2023 2.190 2.650 2.165 2.280 23,422 +0.17(+8.06%)
Dec 20, 2023 2.100 2.511 2.100 2.110 28,197 +0.04(+1.93%)
Dec 19, 2023 2.150 2.210 2.070 2.070 18,836 -0.13(-5.91%)
Dec 18, 2023 2.080 2.330 2.000 2.200 18,888 +0.13(+6.28%)
Dec 15, 2023 2.300 2.380 2.070 2.070 14,476 -0.24(-10.39%)
Dec 14, 2023 2.360 2.530 2.310 2.310 15,572 +0.02(+0.87%)
Dec 13, 2023 2.520 2.692 2.075 2.290 18,918 -0.28(-11.00%)
Dec 12, 2023 2.730 2.740 2.500 2.573 9,507 -0.22(-7.78%)
Dec 11, 2023 2.890 2.930 2.605 2.790 7,634 -0.01(-0.36%)
Dec 08, 2023 2.900 3.060 2.700 2.800 5,360 +0.00(+0.00%)
Dec 07, 2023 2.860 2.965 2.720 2.800 4,962 -0.00(-0.04%)
Dec 06, 2023 2.850 2.900 2.730 2.801 14,441 -0.00(-0.14%)
Dec 05, 2023 2.980 2.980 2.720 2.805 4,960 -0.20(-6.81%)
Dec 04, 2023 3.260 3.270 2.800 3.010 16,184 -0.26(-7.95%)
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.