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

Quanex Building Products Corp (NY: NX )

31.68 +1.21 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 6.477 6.613 6.376 6.452 212,396 +0.08(+1.33%)
Mar 30, 2009 6.817 6.834 6.240 6.367 247,415 -1.15(-15.35%)
Mar 26, 2009 6.893 7.522 6.715 7.522 423,276 +0.79(+11.73%)
Mar 25, 2009 6.936 7.471 6.197 6.732 264,002 -0.12(-1.73%)
Mar 24, 2009 7.836 7.836 6.783 6.851 210,160 -1.09(-13.69%)
Mar 23, 2009 7.318 7.963 7.292 7.938 705,923 +1.87(+30.77%)
Mar 20, 2009 6.240 6.359 5.408 6.070 618,905 +0.22(+3.77%)
Mar 19, 2009 5.730 6.316 5.535 5.849 308,289 +0.24(+4.24%)
Mar 18, 2009 5.162 5.713 5.077 5.611 130,290 +0.41(+7.83%)
Mar 17, 2009 4.627 5.212 4.355 5.204 292,945 +0.48(+10.25%)
Mar 16, 2009 5.153 5.153 4.635 4.720 191,547 -0.37(-7.18%)
Mar 13, 2009 5.272 5.272 4.983 5.085 0 -0.14(-2.60%)
Mar 12, 2009 5.119 5.255 4.830 5.221 260,164 +0.29(+5.85%)
Mar 11, 2009 5.246 5.340 4.737 4.932 222,220 -0.29(-5.53%)
Mar 10, 2009 4.618 5.289 4.457 5.221 402,302 +0.77(+17.37%)
Mar 09, 2009 4.601 4.703 4.355 4.448 289,743 -0.20(-4.38%)
Mar 06, 2009 5.102 5.111 4.525 4.652 0 -0.31(-6.16%)
Mar 05, 2009 4.983 5.119 4.813 4.958 115,936 -0.14(-2.83%)
Mar 04, 2009 5.255 5.493 5.051 5.102 187,776 -0.16(-3.06%)
Mar 02, 2009 5.934 5.934 5.170 5.263 403,790 -0.69(-11.55%)
Feb 27, 2009 5.756 6.359 5.544 5.951 0 -0.22(-3.58%)
Feb 26, 2009 6.596 6.596 6.070 6.172 300,909 -0.37(-5.71%)
Feb 25, 2009 6.673 6.792 6.342 6.545 238,017 -0.17(-2.53%)
Feb 24, 2009 6.800 6.919 6.189 6.715 302,291 +0.01(+0.13%)
Feb 23, 2009 6.817 6.817 6.550 6.707 281,512 -0.11(-1.62%)
Feb 20, 2009 6.715 6.961 6.673 6.817 216,035 -0.01(-0.12%)
Feb 19, 2009 6.859 7.004 6.537 6.825 183,850 +0.03(+0.50%)
Feb 18, 2009 7.097 7.386 6.630 6.792 108,978 -0.25(-3.50%)
Feb 17, 2009 6.936 7.241 6.503 7.038 255,458 -0.06(-0.84%)
Feb 13, 2009 7.318 7.921 6.885 7.097 147,349 -0.24(-3.24%)
Feb 12, 2009 6.885 7.445 6.741 7.335 151,944 +0.34(+4.85%)
Feb 11, 2009 7.233 7.394 6.783 6.995 129,397 -0.17(-2.37%)
Feb 10, 2009 7.496 7.666 7.046 7.165 234,425 -0.37(-4.85%)
Feb 09, 2009 7.640 7.878 7.471 7.530 132,002 -0.11(-1.44%)
Feb 06, 2009 7.148 7.725 7.131 7.640 249,228 +0.46(+6.38%)
Feb 05, 2009 7.539 7.547 7.097 7.182 182,538 -0.38(-5.05%)
Feb 04, 2009 7.496 8.107 7.284 7.564 149,147 +0.09(+1.25%)
Feb 03, 2009 7.386 7.615 7.148 7.471 238,672 +0.18(+2.44%)
Feb 02, 2009 7.131 7.632 6.919 7.292 235,428 +0.08(+1.18%)
Jan 30, 2009 7.292 7.471 6.970 7.207 0 +0.02(+0.24%)
Jan 29, 2009 7.309 7.428 6.927 7.191 234,750 -0.24(-3.20%)
Jan 28, 2009 7.191 7.513 6.630 7.428 238,029 +0.00(+0.00%)
Jan 27, 2009 6.800 7.798 6.596 7.428 212,139 +0.35(+4.92%)
Jan 26, 2009 6.825 7.411 6.656 7.080 202,410 +0.29(+4.25%)
Jan 23, 2009 6.783 7.309 6.545 6.792 157,009 -0.29(-4.08%)
Jan 22, 2009 7.437 7.556 6.664 7.080 247,310 -0.56(-7.33%)
Jan 21, 2009 7.080 7.878 6.927 7.640 245,711 +0.70(+10.16%)
Jan 20, 2009 7.683 7.861 6.936 6.936 155,609 -0.91(-11.58%)
Jan 16, 2009 7.887 7.887 7.394 7.844 141,909 +0.05(+0.65%)
Jan 15, 2009 7.844 7.853 7.233 7.793 204,383 -0.07(-0.86%)
Jan 14, 2009 7.301 7.997 6.876 7.861 175,854 +0.45(+6.07%)
Jan 13, 2009 7.182 7.674 7.021 7.411 170,854 +0.22(+3.07%)
Jan 12, 2009 7.428 7.649 7.055 7.191 92,044 -0.27(-3.64%)
Jan 09, 2009 8.167 8.167 7.428 7.462 137,278 -0.73(-8.91%)
Jan 08, 2009 8.022 8.625 8.014 8.192 135,090 -0.03(-0.41%)
Jan 07, 2009 8.209 8.498 8.048 8.226 124,040 -0.20(-2.42%)
Jan 06, 2009 7.649 8.617 7.488 8.430 140,766 +0.82(+10.83%)
Jan 05, 2009 7.827 7.827 7.191 7.606 135,152 -0.25(-3.14%)
Jan 02, 2009 7.963 8.141 7.717 7.853 0 -0.10(-1.28%)
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.