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

(NQ: FVE )

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 (%)
Mar 29, 2019 0.9750 0.9819 0.9750 0.9750 60,000 +0.01(+0.98%)
Mar 28, 2019 0.9700 0.9800 0.9566 0.9655 10,805 -0.02(-2.24%)
Mar 27, 2019 0.9604 1.010 0.9500 0.9876 23,393 +0.03(+2.88%)
Mar 26, 2019 1.020 1.047 0.9600 0.9600 31,557 -0.09(-8.57%)
Mar 25, 2019 1.050 1.060 1.030 1.050 42,672 +0.00(+0.00%)
Mar 22, 2019 1.000 1.050 1.000 1.050 13,400 +0.05(+5.00%)
Mar 21, 2019 1.020 1.020 1.000 1.000 41,838 +0.00(+0.00%)
Mar 20, 2019 0.9900 1.040 0.9900 1.000 30,916 +0.01(+1.01%)
Mar 19, 2019 1.000 1.060 0.9900 0.9900 37,509 +0.00(+0.00%)
Mar 18, 2019 0.9900 0.9900 0.9580 0.9900 21,862 +0.00(+0.00%)
Mar 15, 2019 0.9710 1.020 0.9433 0.9900 91,400 +0.03(+3.13%)
Mar 14, 2019 0.9433 0.9900 0.9433 0.9600 8,916 +0.01(+1.05%)
Mar 13, 2019 0.9473 0.9900 0.9301 0.9500 8,838 -0.01(-1.36%)
Mar 12, 2019 0.9099 1.010 0.9099 0.9631 39,126 +0.06(+7.01%)
Mar 11, 2019 0.9300 0.9500 0.8500 0.9000 339,248 -0.05(-5.26%)
Mar 08, 2019 0.9400 0.9660 0.9221 0.9500 92,100 +0.01(+1.06%)
Mar 07, 2019 0.9731 0.9731 0.9150 0.9400 42,321 -0.04(-4.07%)
Mar 06, 2019 0.9998 0.9998 0.9045 0.9799 117,617 +0.00(+0.50%)
Mar 05, 2019 1.020 1.038 0.9682 0.9750 66,518 -0.05(-4.41%)
Mar 04, 2019 0.9300 1.050 0.9100 1.020 292,814 +0.11(+12.71%)
Mar 01, 2019 0.9400 0.9400 0.9030 0.9050 49,500 -0.02(-1.74%)
Feb 28, 2019 0.9375 0.9590 0.9082 0.9210 57,937 -0.03(-3.46%)
Feb 27, 2019 0.9074 0.9595 0.9022 0.9540 49,602 +0.03(+2.78%)
Feb 26, 2019 0.9700 0.9700 0.9282 0.9282 46,775 -0.02(-2.29%)
Feb 25, 2019 0.9940 0.9940 0.9400 0.9500 39,524 -0.03(-3.06%)
Feb 22, 2019 0.9500 0.9900 0.9500 0.9800 43,100 +0.03(+3.15%)
Feb 21, 2019 0.9500 0.9600 0.9312 0.9501 68,259 +0.02(+2.16%)
Feb 20, 2019 0.9043 0.9900 0.9043 0.9300 59,886 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9400 0.8934 0.9200 46,513 +0.02(+2.22%)
Feb 15, 2019 0.9100 0.9300 0.9000 0.9000 7,800 -0.01(-1.10%)
Feb 14, 2019 0.9200 0.9200 0.9100 0.9100 13,739 -0.02(-1.62%)
Feb 13, 2019 0.9205 0.9300 0.8931 0.9250 47,112 +0.02(+1.65%)
Feb 12, 2019 0.8500 0.9201 0.8500 0.9100 145,303 +0.06(+7.06%)
Feb 11, 2019 0.8300 0.8500 0.8200 0.8500 94,936 +0.03(+3.66%)
Feb 08, 2019 0.8500 0.8500 0.8200 0.8200 20,800 -0.00(-0.24%)
Feb 07, 2019 0.7952 0.8498 0.7952 0.8220 32,046 +0.01(+1.48%)
Feb 06, 2019 0.8500 0.8500 0.7676 0.8100 52,953 -0.03(-3.69%)
Feb 05, 2019 0.8300 0.8800 0.8222 0.8410 70,702 +0.01(+1.33%)
Feb 04, 2019 0.8100 0.8300 0.7800 0.8300 140,349 +0.03(+3.75%)
Feb 01, 2019 0.7700 0.8300 0.7500 0.8000 134,200 +0.05(+6.67%)
Jan 31, 2019 0.6852 0.7599 0.6852 0.7500 131,595 +0.05(+6.38%)
Jan 30, 2019 0.6979 0.7050 0.6718 0.7050 30,977 -0.00(-0.66%)
Jan 29, 2019 0.6835 0.7100 0.6835 0.7097 15,353 +0.02(+3.30%)
Jan 28, 2019 0.6900 0.7290 0.6681 0.6870 21,703 +0.01(+1.03%)
Jan 25, 2019 0.7100 0.7100 0.6800 0.6800 49,000 -0.02(-2.86%)
Jan 24, 2019 0.7300 0.7300 0.6800 0.7000 19,368 -0.01(-1.41%)
Jan 23, 2019 0.7101 0.7320 0.7000 0.7100 15,478 +0.01(+0.71%)
Jan 22, 2019 0.7390 0.7390 0.7000 0.7050 48,439 -0.02(-2.08%)
Jan 18, 2019 0.7200 0.7900 0.6900 0.7200 57,600 +0.03(+4.27%)
Jan 17, 2019 0.7300 0.7300 0.6710 0.6905 81,899 -0.05(-6.68%)
Jan 16, 2019 0.7938 0.7938 0.7351 0.7399 111,984 -0.00(-0.22%)
Jan 15, 2019 0.7800 0.7994 0.7011 0.7415 35,304 -0.04(-5.06%)
Jan 14, 2019 0.7400 0.8099 0.7400 0.7810 65,074 +0.04(+5.54%)
Jan 11, 2019 0.6700 0.8300 0.6700 0.7400 141,600 +0.06(+8.82%)
Jan 10, 2019 0.6500 0.7115 0.6500 0.6800 54,584 +0.02(+3.05%)
Jan 09, 2019 0.6797 0.6797 0.6500 0.6599 42,294 -0.02(-2.42%)
Jan 08, 2019 0.6500 0.6799 0.6500 0.6763 51,181 +0.03(+5.33%)
Jan 07, 2019 0.6799 0.6799 0.6100 0.6421 51,111 -0.04(-5.57%)
Jan 04, 2019 0.6300 0.6800 0.5000 0.6800 200,700 +0.06(+9.68%)
Jan 03, 2019 0.5900 0.6581 0.5100 0.6200 171,757 +0.05(+8.77%)
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.