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 )

11.82 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 17, 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 (%)
May 17, 2024 11.62 11.82 11.62 11.82 11,928 +0.52(+4.57%)
May 16, 2024 11.27 11.30 11.27 11.30 6,437 -0.34(-2.93%)
May 15, 2024 11.50 11.70 11.50 11.64 4,234 +0.14(+1.25%)
May 14, 2024 11.13 11.50 11.04 11.50 12,924 +0.43(+3.88%)
May 13, 2024 11.00 11.07 10.81 11.07 9,987 +0.26(+2.41%)
May 10, 2024 10.42 10.81 10.41 10.81 22,412 +0.84(+8.43%)
May 09, 2024 9.720 9.970 9.720 9.970 33,800 +0.28(+2.89%)
May 08, 2024 9.700 9.700 9.690 9.690 3,757 +0.00(+0.00%)
May 07, 2024 9.860 9.860 9.690 9.690 17,977 -0.09(-0.92%)
May 06, 2024 9.970 9.970 9.750 9.780 8,499 +0.33(+3.49%)
May 03, 2024 9.100 9.450 8.950 9.450 64,880 +1.25(+15.24%)
May 02, 2024 8.210 8.210 8.200 8.200 2,300 +0.00(+0.00%)
May 01, 2024 8.140 8.200 8.140 8.200 6,699 -0.06(-0.73%)
Apr 29, 2024 8.260 3,604 +0.09(+1.10%)
Apr 26, 2024 7.780 8.190 7.780 8.170 1,671 -0.21(-2.51%)
Apr 24, 2024 8.380 100 +0.18(+2.20%)
Apr 23, 2024 8.190 8.200 8.190 8.200 4,025 +0.06(+0.72%)
Apr 18, 2024 8.141 2,227 +0.08(+1.02%)
Apr 17, 2024 8.460 8.460 8.056 8.059 12,443 +0.16(+2.01%)
Apr 16, 2024 8.040 8.040 7.900 7.900 2,123 -0.24(-2.95%)
Apr 15, 2024 8.140 8.140 8.080 8.140 6,288 -0.01(-0.12%)
Apr 12, 2024 8.390 8.470 8.150 8.150 5,375 -0.33(-3.89%)
Apr 11, 2024 8.460 8.480 8.450 8.480 3,100 -0.30(-3.42%)
Apr 09, 2024 8.780 2,501 -0.06(-0.68%)
Apr 08, 2024 8.864 8.980 8.840 8.840 6,917 -0.41(-4.43%)
Apr 04, 2024 9.250 1,518 +0.00(+0.00%)
Apr 03, 2024 9.250 9.250 9.250 9.250 1,100 -0.27(-2.88%)
Apr 01, 2024 9.524 977 -0.12(-1.25%)
Mar 28, 2024 9.792 9.792 9.645 9.645 5,734 -0.12(-1.28%)
Mar 27, 2024 9.570 9.770 9.570 9.770 34,818 +0.27(+2.84%)
Mar 26, 2024 9.500 9.500 9.500 9.500 6,550 +0.66(+7.47%)
Mar 25, 2024 8.795 8.840 8.795 8.840 5,537 -0.21(-2.37%)
Mar 21, 2024 9.055 1,035 +0.05(+0.61%)
Mar 20, 2024 9.000 9.000 9.000 9.000 3,295 +0.01(+0.06%)
Mar 19, 2024 8.980 8.995 8.980 8.995 12,469 +0.13(+1.52%)
Mar 18, 2024 8.850 8.860 8.850 8.860 2,118 -0.12(-1.34%)
Mar 15, 2024 9.190 9.190 8.910 8.980 6,814 -0.12(-1.32%)
Mar 14, 2024 8.990 9.110 8.990 9.100 8,298 -0.08(-0.87%)
Mar 13, 2024 8.885 9.180 8.885 9.180 5,328 +0.13(+1.44%)
Mar 12, 2024 8.720 9.050 8.710 9.050 2,129 +0.49(+5.72%)
Mar 11, 2024 8.740 8.740 8.560 8.560 39,725 +0.20(+2.36%)
Mar 08, 2024 8.363 8.363 8.363 8.363 3,753 -0.02(-0.26%)
Mar 06, 2024 8.385 5,491 +0.06(+0.78%)
Mar 05, 2024 8.320 8.320 8.310 8.320 18,996 -0.14(-1.65%)
Mar 04, 2024 8.860 8.860 8.460 8.460 21,953 -0.40(-4.51%)
Mar 01, 2024 8.860 8.885 8.860 8.860 7,602 +0.17(+1.99%)
Feb 29, 2024 9.010 9.010 8.687 8.687 25,872 -0.50(-5.48%)
Feb 28, 2024 9.270 9.270 9.190 9.190 3,076 -0.06(-0.65%)
Feb 27, 2024 9.250 9.250 9.250 9.250 7,218 +0.10(+1.09%)
Feb 26, 2024 9.000 9.150 9.000 9.150 6,883 +0.20(+2.18%)
Feb 23, 2024 8.955 8.955 8.955 8.955 4,166 +0.07(+0.84%)
Feb 22, 2024 8.900 8.915 8.880 8.880 3,835 -0.01(-0.08%)
Feb 21, 2024 8.730 8.887 8.730 8.887 3,206 -0.11(-1.26%)
Feb 16, 2024 9.000 11,867 +0.04(+0.42%)
Feb 15, 2024 8.970 8.970 8.963 8.963 2,380 +0.16(+1.79%)
Feb 14, 2024 8.805 8.805 8.805 8.805 840 +0.05(+0.63%)
Feb 13, 2024 8.750 8.750 8.750 8.750 2,534 -0.25(-2.78%)
Feb 12, 2024 9.000 9.000 9.000 9.000 1,971 +0.07(+0.78%)
Feb 09, 2024 8.847 8.930 8.847 8.930 2,252 +0.09(+1.02%)
Feb 08, 2024 8.840 8.840 8.720 8.840 6,964 +0.12(+1.38%)
Feb 07, 2024 8.720 8.765 8.720 8.720 4,576 -0.02(-0.23%)
Feb 06, 2024 8.655 8.740 8.655 8.740 4,748 +0.10(+1.16%)
Feb 05, 2024 8.681 8.681 8.640 8.640 12,657 -0.24(-2.70%)
Feb 02, 2024 8.975 8.990 8.880 8.880 3,182 +0.00(+0.00%)
Feb 01, 2024 8.850 8.880 8.810 8.880 40,737 -0.19(-2.09%)
Jan 31, 2024 9.060 9.070 9.060 9.070 316 -0.08(-0.87%)
Jan 30, 2024 9.160 9.300 9.150 9.150 6,341 +0.05(+0.55%)
Jan 29, 2024 8.930 9.100 8.930 9.100 17,167 +0.07(+0.78%)
Jan 26, 2024 9.060 9.060 9.030 9.030 11,921 +0.03(+0.30%)
Jan 25, 2024 9.100 9.100 8.990 9.003 25,296 -0.05(-0.52%)
Jan 24, 2024 9.179 9.179 9.050 9.050 38,193 -0.32(-3.42%)
Jan 23, 2024 9.338 9.380 9.338 9.370 4,043 +0.02(+0.21%)
Jan 22, 2024 9.410 9.500 9.350 9.350 6,449 +0.23(+2.54%)
Jan 19, 2024 8.760 9.304 8.760 9.118 5,537 -0.02(-0.18%)
Jan 18, 2024 9.740 9.740 9.112 9.134 28,126 -0.92(-9.19%)
Jan 17, 2024 10.23 10.23 10.06 10.06 16,335 -0.49(-4.66%)
Jan 12, 2024 10.55 2,588 +0.17(+1.64%)
Jan 11, 2024 10.26 10.38 10.19 10.38 8,154 +0.00(+0.00%)
Jan 09, 2024 10.38 1,817 +0.17(+1.67%)
Jan 08, 2024 10.30 10.32 10.21 10.21 2,678 +0.29(+2.91%)
Jan 03, 2024 9.920 4,052 -0.50(-4.80%)
Dec 29, 2023 10.42 1,714 +0.21(+2.06%)
Dec 28, 2023 10.07 10.21 10.07 10.21 8,693 -0.12(-1.19%)
Dec 27, 2023 10.33 10.35 10.33 10.33 4,880 +0.09(+0.91%)
Dec 26, 2023 9.870 10.24 9.870 10.24 1,106 -0.09(-0.87%)
Dec 22, 2023 10.30 10.33 10.30 10.33 2,408 +0.09(+0.88%)
Dec 21, 2023 10.24 10.24 10.24 10.24 5,518 +0.00(+0.00%)
Dec 20, 2023 10.50 10.50 10.24 10.24 15,876 -0.22(-2.06%)
Dec 15, 2023 10.46 4,961 -0.34(-3.19%)
Dec 14, 2023 10.35 10.80 10.24 10.80 5,834 +0.56(+5.47%)
Dec 13, 2023 10.03 10.24 10.03 10.24 2,470 +0.29(+2.91%)
Dec 12, 2023 10.10 10.10 9.950 9.950 7,186 -0.09(-0.90%)
Dec 11, 2023 10.04 10.04 10.04 10.04 7,400 -0.19(-1.86%)
Dec 08, 2023 10.23 10.23 10.23 10.23 100 -0.09(-0.92%)
Dec 07, 2023 10.30 10.32 10.30 10.32 2,040 +0.04(+0.38%)
Dec 06, 2023 10.31 10.31 10.25 10.29 2,026 -0.09(-0.84%)
Dec 05, 2023 10.37 10.37 10.37 10.37 7,132 -0.13(-1.21%)
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.