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 (%)
Jan 27, 2022 2.940 0 +0.07(+2.44%)
Jan 26, 2022 2.980 2.990 2.870 2.870 26,143 -0.07(-2.38%)
Jan 25, 2022 2.760 2.970 2.720 2.940 62,900 +0.15(+5.38%)
Jan 24, 2022 2.890 2.890 2.780 2.790 88,551 -0.01(-0.36%)
Jan 21, 2022 2.840 2.880 2.800 2.800 70,207 -0.07(-2.44%)
Jan 20, 2022 2.960 2.970 2.850 2.870 69,846 -0.10(-3.37%)
Jan 19, 2022 3.080 3.080 2.910 2.970 56,377 -0.12(-3.88%)
Jan 18, 2022 2.910 3.090 2.860 3.090 62,272 +0.20(+6.92%)
Jan 14, 2022 2.890 0 -0.04(-1.37%)
Jan 13, 2022 2.980 2.980 2.900 2.930 17,695 -0.02(-0.68%)
Jan 12, 2022 3.000 3.050 2.950 2.950 55,215 -0.03(-1.01%)
Jan 11, 2022 2.950 3.070 2.950 2.980 162,364 +0.01(+0.34%)
Jan 10, 2022 3.040 3.050 2.940 2.970 109,056 -0.11(-3.57%)
Jan 07, 2022 3.010 3.120 3.010 3.080 27,389 +0.06(+1.99%)
Jan 06, 2022 3.050 3.070 3.010 3.020 55,610 -0.03(-0.98%)
Jan 05, 2022 3.080 3.160 3.025 3.050 58,324 -0.03(-0.97%)
Jan 04, 2022 3.030 3.150 3.000 3.080 74,109 +0.03(+0.98%)
Jan 03, 2022 2.970 3.090 2.950 3.050 51,479 +0.10(+3.39%)
Dec 31, 2021 2.880 3.000 2.880 2.950 54,666 +0.05(+1.72%)
Dec 30, 2021 2.870 3.000 2.860 2.900 83,090 +0.02(+0.69%)
Dec 29, 2021 2.890 2.900 2.850 2.880 71,950 -0.01(-0.35%)
Dec 28, 2021 2.900 2.980 2.880 2.890 72,946 -0.01(-0.34%)
Dec 27, 2021 2.950 2.970 2.840 2.900 122,560 -0.07(-2.36%)
Dec 23, 2021 2.920 2.990 2.920 2.970 90,991 +0.01(+0.34%)
Dec 22, 2021 2.990 2.990 2.940 2.960 50,260 -0.03(-1.00%)
Dec 21, 2021 2.910 3.040 2.820 2.990 201,605 +0.09(+3.10%)
Dec 20, 2021 2.960 2.960 2.790 2.900 385,227 -0.10(-3.33%)
Dec 17, 2021 2.990 3.020 2.880 3.000 112,128 -0.01(-0.33%)
Dec 16, 2021 3.050 3.070 2.980 3.010 149,862 -0.01(-0.33%)
Dec 15, 2021 3.030 3.070 3.000 3.020 91,885 -0.01(-0.33%)
Dec 14, 2021 3.030 3.180 3.000 3.030 278,997 -0.02(-0.66%)
Dec 13, 2021 3.080 3.085 3.000 3.050 44,037 -0.06(-1.93%)
Dec 10, 2021 3.170 3.229 3.060 3.110 39,702 +0.00(+0.00%)
Dec 09, 2021 3.210 3.220 3.110 3.110 81,479 -0.14(-4.31%)
Dec 08, 2021 3.170 3.320 3.160 3.250 77,846 +0.07(+2.20%)
Dec 07, 2021 3.140 3.280 3.140 3.180 84,116 +0.04(+1.27%)
Dec 06, 2021 3.100 3.215 3.100 3.140 113,883 +0.04(+1.29%)
Dec 03, 2021 3.110 3.150 3.066 3.100 36,285 -0.01(-0.32%)
Dec 02, 2021 3.160 3.180 3.100 3.110 44,375 -0.06(-1.89%)
Dec 01, 2021 3.230 3.230 3.150 3.170 70,826 -0.03(-0.94%)
Nov 30, 2021 3.290 3.290 3.100 3.200 120,858 -0.11(-3.32%)
Nov 29, 2021 3.350 3.350 3.210 3.310 90,329 -0.04(-1.19%)
Nov 26, 2021 3.450 3.455 3.070 3.350 56,949 -0.19(-5.37%)
Nov 24, 2021 3.490 3.660 3.480 3.540 21,579 +0.03(+0.85%)
Nov 23, 2021 3.530 3.550 3.400 3.510 65,645 -0.01(-0.28%)
Nov 22, 2021 3.540 3.540 3.400 3.520 167,805 -0.03(-0.85%)
Nov 19, 2021 3.630 3.694 3.530 3.550 110,766 -0.13(-3.53%)
Nov 18, 2021 3.900 3.690 3.660 3.680 124,714 -0.20(-5.15%)
Nov 17, 2021 3.920 4.039 3.830 3.880 92,262 -0.07(-1.77%)
Nov 16, 2021 4.000 4.030 3.910 3.950 151,008 -0.06(-1.50%)
Nov 15, 2021 4.050 4.050 3.916 4.010 113,975 -0.04(-0.99%)
Nov 12, 2021 3.990 4.050 3.990 4.050 53,977 +0.05(+1.25%)
Nov 11, 2021 4.050 4.050 3.960 4.000 71,264 -0.02(-0.50%)
Nov 10, 2021 4.020 4.050 4.020 87,559 +0.00(+0.00%)
Nov 09, 2021 4.020 4.070 4.000 4.020 149,874 +0.00(+0.00%)
Nov 08, 2021 4.080 4.090 4.000 4.020 79,585 -0.07(-1.71%)
Nov 05, 2021 4.000 4.140 3.950 4.090 282,139 +0.09(+2.25%)
Nov 04, 2021 4.010 4.060 3.850 4.000 297,209 -0.04(-0.99%)
Nov 03, 2021 4.000 4.128 4.000 4.040 41,290 +0.00(+0.00%)
Nov 02, 2021 4.150 4.151 3.990 4.040 88,643 -0.09(-2.18%)
Nov 01, 2021 4.100 4.200 4.110 4.130 45,775 +0.02(+0.49%)
Oct 29, 2021 4.030 4.130 4.010 4.110 32,403 +0.07(+1.73%)
Oct 28, 2021 4.020 4.139 4.020 4.040 50,473 +0.01(+0.25%)
Oct 27, 2021 4.160 4.160 4.030 4.030 43,070 -0.11(-2.66%)
Oct 26, 2021 4.180 4.140 48,429 -0.06(-1.43%)
Oct 25, 2021 4.210 4.280 4.190 4.200 33,433 -0.01(-0.24%)
Oct 22, 2021 4.270 4.338 4.150 4.210 68,260 -0.08(-1.86%)
Oct 21, 2021 4.300 4.440 4.200 4.290 95,100 -0.01(-0.23%)
Oct 20, 2021 4.010 4.400 4.010 4.300 317,862 +0.27(+6.70%)
Oct 19, 2021 4.080 4.120 4.020 4.030 30,274 -0.08(-1.95%)
Oct 18, 2021 3.980 4.150 3.980 4.110 48,687 +0.13(+3.27%)
Oct 15, 2021 4.050 4.220 3.980 3.980 49,153 -0.07(-1.73%)
Oct 14, 2021 4.110 4.172 4.005 4.050 20,758 -0.05(-1.22%)
Oct 13, 2021 4.180 4.210 4.063 4.100 26,421 -0.09(-2.15%)
Oct 12, 2021 4.020 4.280 4.020 4.190 83,755 +0.18(+4.49%)
Oct 11, 2021 4.050 4.072 3.980 4.010 70,362 -0.04(-0.99%)
Oct 08, 2021 4.070 4.135 4.007 4.050 45,413 +0.02(+0.50%)
Oct 07, 2021 4.090 4.170 4.020 4.030 46,212 -0.04(-0.98%)
Oct 06, 2021 4.000 4.100 3.960 4.070 25,326 +0.05(+1.24%)
Oct 05, 2021 4.150 4.160 4.000 4.020 54,670 -0.13(-3.13%)
Oct 04, 2021 4.220 4.300 4.100 4.150 43,337 -0.07(-1.66%)
Oct 01, 2021 4.370 4.380 4.200 4.220 39,589 -0.16(-3.65%)
Sep 30, 2021 4.250 4.420 4.100 4.380 95,175 +0.14(+3.30%)
Sep 29, 2021 4.260 4.320 4.050 4.240 85,198 -0.01(-0.24%)
Sep 28, 2021 4.330 4.410 4.080 4.250 66,096 -0.11(-2.52%)
Sep 27, 2021 4.470 4.551 4.330 4.360 80,067 -0.17(-3.75%)
Sep 24, 2021 4.210 4.595 4.110 4.530 119,814 +0.28(+6.59%)
Sep 23, 2021 4.190 4.280 4.110 4.250 56,856 +0.05(+1.19%)
Sep 22, 2021 4.190 4.300 4.060 4.200 90,147 +0.03(+0.72%)
Sep 21, 2021 4.250 4.326 4.040 4.170 81,714 -0.10(-2.34%)
Sep 20, 2021 3.840 4.450 3.840 4.270 471,457 +0.37(+9.49%)
Sep 17, 2021 3.920 3.970 3.800 3.900 152,684 +0.01(+0.26%)
Sep 16, 2021 3.860 3.979 3.830 3.890 64,657 +0.02(+0.52%)
Sep 15, 2021 3.940 3.960 3.850 3.870 85,235 -0.07(-1.78%)
Sep 14, 2021 4.060 4.100 3.930 3.940 86,103 -0.11(-2.72%)
Sep 13, 2021 4.240 4.240 4.025 4.050 118,167 -0.16(-3.80%)
Sep 10, 2021 4.240 4.429 4.160 4.210 49,919 -0.04(-0.94%)
Sep 09, 2021 4.330 4.420 4.200 4.250 59,357 -0.10(-2.30%)
Sep 08, 2021 4.490 4.490 4.260 4.350 40,123 -0.13(-2.90%)
Sep 07, 2021 4.530 4.590 4.450 4.480 39,161 -0.05(-1.10%)
Sep 03, 2021 4.670 4.750 4.500 4.530 30,612 -0.12(-2.58%)
Sep 02, 2021 4.540 4.720 4.500 4.650 44,805 +0.12(+2.65%)
Sep 01, 2021 4.650 4.668 4.500 4.530 65,267 -0.12(-2.58%)
Aug 31, 2021 4.510 4.720 4.470 4.650 70,737 +0.16(+3.56%)
Aug 30, 2021 4.520 4.550 4.400 4.490 56,386 -0.06(-1.32%)
Aug 27, 2021 4.600 4.650 4.470 4.550 90,587 -0.04(-0.87%)
Aug 26, 2021 4.550 4.710 4.330 4.590 112,787 -0.01(-0.22%)
Aug 25, 2021 4.240 4.600 4.240 4.600 178,084 +0.10(+2.22%)
Aug 24, 2021 4.000 4.519 3.950 4.500 213,132 +0.54(+13.64%)
Aug 23, 2021 3.840 4.116 3.840 3.960 139,973 +0.13(+3.39%)
Aug 20, 2021 3.965 3.965 3.810 3.830 70,902 -0.02(-0.52%)
Aug 19, 2021 4.010 4.050 3.820 3.850 274,335 -0.20(-4.94%)
Aug 18, 2021 4.090 4.100 4.010 4.050 101,376 -0.03(-0.74%)
Aug 17, 2021 4.050 4.150 4.050 4.080 65,443 -0.04(-0.97%)
Aug 16, 2021 4.110 4.340 4.000 4.120 123,495 +0.01(+0.24%)
Aug 13, 2021 4.130 4.160 4.020 4.110 80,672 -0.05(-1.20%)
Aug 12, 2021 4.250 4.300 4.120 4.160 86,551 -0.12(-2.80%)
Aug 11, 2021 4.280 4.300 4.210 4.280 53,947 +0.00(+0.00%)
Aug 10, 2021 4.300 4.370 4.210 4.280 146,183 -0.02(-0.47%)
Aug 09, 2021 4.560 4.600 4.210 4.300 286,010 -0.32(-6.93%)
Aug 06, 2021 4.630 4.715 4.550 4.620 91,300 -0.01(-0.22%)
Aug 05, 2021 5.170 5.250 4.500 4.630 266,207 -0.57(-10.96%)
Aug 04, 2021 5.320 5.350 5.160 5.200 60,739 -0.19(-3.53%)
Aug 03, 2021 5.550 5.554 5.320 5.390 60,655 -0.19(-3.41%)
Aug 02, 2021 5.670 5.710 5.490 5.580 63,814 -0.10(-1.76%)
Jul 30, 2021 5.700 5.770 5.660 5.680 35,095 -0.04(-0.70%)
Jul 29, 2021 5.680 5.850 5.680 5.720 40,759 +0.04(+0.70%)
Jul 28, 2021 5.620 5.800 5.620 5.680 36,136 +0.05(+0.89%)
Jul 27, 2021 5.710 5.710 5.530 5.630 43,297 -0.08(-1.40%)
Jul 26, 2021 5.650 5.730 5.570 5.710 79,769 +0.12(+2.15%)
Jul 23, 2021 5.490 5.630 5.370 5.590 63,979 +0.08(+1.45%)
Jul 22, 2021 5.680 5.685 5.500 5.510 36,537 -0.20(-3.50%)
Jul 21, 2021 5.620 5.780 5.620 5.710 54,324 +0.15(+2.70%)
Jul 20, 2021 5.340 5.640 5.280 5.560 75,788 +0.23(+4.32%)
Jul 19, 2021 5.530 5.550 5.250 5.330 112,949 -0.32(-5.66%)
Jul 16, 2021 5.700 5.750 5.640 5.650 66,109 -0.04(-0.70%)
Jul 15, 2021 5.700 5.790 5.610 5.690 27,735 -0.05(-0.87%)
Jul 14, 2021 5.650 5.790 5.630 5.740 103,104 +0.12(+2.14%)
Jul 13, 2021 5.700 5.700 5.560 5.620 142,923 -0.12(-2.09%)
Jul 12, 2021 5.580 5.760 5.450 5.740 77,664 +0.14(+2.50%)
Jul 09, 2021 5.690 5.740 5.530 5.600 42,283 -0.02(-0.36%)
Jul 08, 2021 5.550 5.670 5.400 5.620 66,282 +0.02(+0.36%)
Jul 07, 2021 5.780 5.870 5.600 5.600 134,488 -0.14(-2.44%)
Jul 06, 2021 5.700 5.785 5.610 5.740 134,864 +0.05(+0.88%)
Jul 02, 2021 5.810 5.810 5.670 5.690 128,163 -0.18(-3.07%)
Jul 01, 2021 5.750 5.890 5.700 5.870 90,799 +0.11(+1.91%)
Jun 30, 2021 5.690 5.840 5.610 5.760 67,366 +0.07(+1.23%)
Jun 29, 2021 5.960 5.960 5.660 5.690 121,727 -0.20(-3.40%)
Jun 28, 2021 5.490 5.890 5.490 5.890 157,059 +0.46(+8.47%)
Jun 25, 2021 5.480 5.530 5.110 5.430 3,024,415 +0.01(+0.18%)
Jun 24, 2021 5.360 5.450 5.210 5.420 415,319 +0.06(+1.12%)
Jun 23, 2021 5.510 5.550 5.343 5.360 310,737 -0.11(-2.01%)
Jun 22, 2021 5.550 5.580 5.410 5.470 154,706 -0.08(-1.44%)
Jun 21, 2021 5.540 5.605 5.420 5.550 262,686 +0.05(+0.91%)
Jun 18, 2021 5.720 5.750 5.410 5.500 162,384 -0.27(-4.68%)
Jun 17, 2021 5.790 5.872 5.600 5.770 94,390 -0.05(-0.86%)
Jun 16, 2021 5.760 5.860 5.610 5.820 121,900 +0.02(+0.34%)
Jun 15, 2021 6.140 6.150 5.780 5.800 221,235 -0.35(-5.69%)
Jun 14, 2021 6.090 6.460 6.060 6.150 165,926 +0.10(+1.65%)
Jun 11, 2021 6.140 6.190 6.000 6.050 168,221 -0.11(-1.79%)
Jun 10, 2021 6.100 6.221 6.050 6.160 85,815 +0.09(+1.48%)
Jun 09, 2021 6.100 6.300 6.000 6.070 178,577 -0.08(-1.30%)
Jun 08, 2021 5.970 6.150 5.925 6.150 78,095 +0.16(+2.67%)
Jun 07, 2021 6.100 6.200 5.970 5.990 157,447 +0.04(+0.67%)
Jun 04, 2021 6.150 6.165 5.890 5.950 169,423 -0.18(-2.94%)
Jun 03, 2021 6.080 6.160 5.980 6.130 88,084 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.120 6.150 71,368 -0.06(-0.97%)
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.