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

Navsight Holdings Inc Cl A (NY: NSH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2009 9.705 10.19 9.620 9.973 0 +0.16(+1.61%)
Feb 26, 2009 10.17 10.20 9.799 9.815 227,094 -0.11(-1.06%)
Feb 25, 2009 9.642 10.04 9.457 9.920 222,347 +0.28(+2.95%)
Feb 24, 2009 9.342 9.642 9.031 9.636 375,711 +0.36(+3.86%)
Feb 23, 2009 9.647 9.736 9.247 9.278 300,208 -0.29(-3.03%)
Feb 20, 2009 9.794 9.820 9.342 9.568 542,777 -0.25(-2.57%)
Feb 19, 2009 10.21 10.21 9.768 9.820 266,548 -0.13(-1.32%)
Feb 18, 2009 10.13 10.21 9.889 9.952 382,613 -0.13(-1.25%)
Feb 17, 2009 10.25 10.40 9.989 10.08 295,606 -0.31(-2.94%)
Feb 13, 2009 10.22 10.68 9.970 10.38 433,805 +0.23(+2.23%)
Feb 12, 2009 9.605 10.17 9.605 10.16 425,470 +0.45(+4.61%)
Feb 11, 2009 9.736 9.994 9.589 9.710 824,891 +0.12(+1.21%)
Feb 10, 2009 9.694 10.05 9.526 9.594 625,242 -0.08(-0.87%)
Feb 09, 2009 9.705 9.778 9.473 9.678 597,428 +0.03(+0.27%)
Feb 06, 2009 9.489 9.689 9.415 9.652 823,489 +0.23(+2.46%)
Feb 05, 2009 9.568 9.620 9.357 9.420 923,347 -0.16(-1.65%)
Feb 04, 2009 9.831 9.889 9.542 9.578 537,079 -0.14(-1.41%)
Feb 03, 2009 9.768 9.815 9.568 9.715 317,701 -0.28(-2.84%)
Feb 02, 2009 10.06 10.28 9.947 9.999 588,598 +0.01(+0.05%)
Jan 30, 2009 10.10 10.11 9.947 9.994 0 -0.04(-0.42%)
Jan 29, 2009 10.19 10.27 9.831 10.04 414,413 -0.23(-2.26%)
Jan 28, 2009 10.74 10.74 10.22 10.27 623,697 +0.06(+0.62%)
Jan 27, 2009 10.18 10.48 10.14 10.20 570,428 +0.02(+0.21%)
Jan 26, 2009 10.00 10.49 9.889 10.18 550,851 +0.28(+2.87%)
Jan 23, 2009 9.610 10.07 9.473 9.899 205,602 +0.22(+2.28%)
Jan 22, 2009 9.842 10.32 9.494 9.678 767,397 -0.15(-1.50%)
Jan 21, 2009 9.447 9.994 9.447 9.826 364,233 +0.34(+3.55%)
Jan 20, 2009 9.889 10.01 9.263 9.489 274,720 -0.39(-3.94%)
Jan 16, 2009 10.02 10.11 9.789 9.878 236,368 -0.02(-0.16%)
Jan 15, 2009 9.931 10.02 9.552 9.894 230,343 -0.12(-1.21%)
Jan 14, 2009 10.27 10.39 9.910 10.02 212,271 -0.32(-3.11%)
Jan 13, 2009 10.03 10.51 10.03 10.34 150,971 +0.17(+1.66%)
Jan 12, 2009 10.36 10.36 10.15 10.17 116,420 -0.22(-2.13%)
Jan 09, 2009 10.48 10.65 10.27 10.39 321,165 -0.18(-1.74%)
Jan 08, 2009 9.894 10.58 9.684 10.57 434,552 +0.52(+5.18%)
Jan 07, 2009 10.22 10.45 9.952 10.05 301,196 -0.17(-1.65%)
Jan 06, 2009 10.24 10.44 10.19 10.22 522,499 +0.08(+0.83%)
Jan 05, 2009 9.831 10.34 9.736 10.14 346,869 +0.35(+3.60%)
Jan 02, 2009 9.263 9.884 9.263 9.784 0 +0.48(+5.15%)
Jan 01, 2009 8.842 9.615 8.684 9.305 0 +0.00(+0.00%)
Dec 31, 2008 8.842 9.615 8.684 9.305 630,543 +0.48(+5.49%)
Dec 30, 2008 8.968 9.018 8.289 8.821 860,598 -0.13(-1.47%)
Dec 29, 2008 9.373 9.505 8.836 8.952 697,671 -0.56(-5.92%)
Dec 26, 2008 9.226 9.589 8.968 9.515 271,374 +0.31(+3.31%)
Dec 24, 2008 9.473 9.552 9.210 9.210 223,014 -0.28(-2.99%)
Dec 23, 2008 9.978 10.16 9.394 9.494 387,959 -0.47(-4.75%)
Dec 22, 2008 10.35 10.56 9.710 9.968 486,422 -0.35(-3.37%)
Dec 19, 2008 10.44 10.60 10.29 10.32 487,636 -0.19(-1.80%)
Dec 18, 2008 10.63 10.65 10.37 10.50 698,873 -0.21(-1.92%)
Dec 17, 2008 10.10 10.87 9.984 10.71 461,427 +0.27(+2.57%)
Dec 16, 2008 9.868 10.44 9.652 10.44 516,504 +0.74(+7.65%)
Dec 15, 2008 9.994 10.11 9.463 9.699 349,083 -0.29(-2.95%)
Dec 12, 2008 9.326 9.999 9.284 9.994 496,154 +0.42(+4.34%)
Dec 11, 2008 9.847 10.04 9.436 9.578 692,419 -0.11(-1.14%)
Dec 10, 2008 9.642 10.08 9.484 9.689 655,885 +0.29(+3.14%)
Dec 09, 2008 8.999 10.34 8.768 9.394 1,046,724 +0.16(+1.71%)
Dec 08, 2008 8.421 9.289 8.421 9.236 571,754 +0.87(+10.45%)
Dec 05, 2008 8.384 8.384 7.921 8.363 368,333 -0.02(-0.25%)
Dec 04, 2008 8.263 8.405 8.026 8.384 612,755 -0.04(-0.44%)
Dec 03, 2008 8.321 8.515 8.000 8.421 440,959 +0.26(+3.23%)
Dec 02, 2008 8.352 8.399 7.878 8.157 635,220 +0.07(+0.91%)
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.