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

Newjersey Resources Corp (NY: NJR )

43.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2006 9.108 9.327 9.108 9.287 900,584 +0.22(+2.42%)
May 30, 2006 9.196 9.453 9.062 9.068 490,436 -0.12(-1.33%)
May 26, 2006 9.170 9.230 9.151 9.190 316,800 +0.01(+0.09%)
May 25, 2006 9.118 9.201 9.081 9.182 380,160 +0.12(+1.28%)
May 24, 2006 9.014 9.114 8.859 9.066 985,709 +0.04(+0.46%)
May 23, 2006 9.134 9.153 9.014 9.025 913,643 -0.06(-0.64%)
May 22, 2006 9.128 9.190 9.019 9.083 1,328,144 +0.00(+0.05%)
May 19, 2006 9.021 9.128 8.981 9.079 697,444 +0.06(+0.62%)
May 18, 2006 9.085 9.145 9.019 9.023 515,103 -0.07(-0.82%)
May 17, 2006 9.035 9.168 9.035 9.097 1,367,320 +0.02(+0.23%)
May 16, 2006 9.103 9.132 9.054 9.077 416,435 -0.03(-0.30%)
May 15, 2006 9.054 9.157 9.002 9.103 1,140,965 +0.02(+0.20%)
May 12, 2006 9.180 9.232 9.068 9.085 825,616 -0.13(-1.44%)
May 11, 2006 9.362 9.366 9.211 9.217 676,163 -0.17(-1.85%)
May 10, 2006 9.356 9.449 9.352 9.391 421,755 +0.02(+0.26%)
May 09, 2006 9.385 9.407 9.335 9.366 602,162 -0.02(-0.22%)
May 08, 2006 9.308 9.401 9.269 9.387 808,687 +0.08(+0.84%)
May 05, 2006 9.300 9.405 9.271 9.308 543,155 +0.05(+0.51%)
May 04, 2006 9.283 9.310 9.227 9.261 553,796 -0.01(-0.16%)
May 03, 2006 9.201 9.331 9.199 9.275 910,741 +0.03(+0.36%)
May 02, 2006 9.219 9.271 9.159 9.242 1,046,167 +0.02(+0.25%)
May 01, 2006 9.190 9.289 9.178 9.219 737,105 +0.07(+0.72%)
Apr 28, 2006 9.130 9.287 9.114 9.153 619,574 -0.03(-0.32%)
Apr 27, 2006 9.110 9.263 9.077 9.182 657,784 +0.03(+0.34%)
Apr 26, 2006 9.196 9.263 9.139 9.151 565,404 -0.04(-0.47%)
Apr 25, 2006 9.232 9.232 9.066 9.194 729,366 -0.04(-0.40%)
Apr 24, 2006 9.261 9.265 9.159 9.232 572,175 -0.02(-0.25%)
Apr 21, 2006 9.407 9.418 9.190 9.254 550,894 +0.02(+0.25%)
Apr 20, 2006 9.211 9.292 9.176 9.232 504,946 -0.01(-0.11%)
Apr 19, 2006 9.252 9.283 9.215 9.242 1,042,781 -0.01(-0.11%)
Apr 18, 2006 9.132 9.294 9.132 9.252 858,989 +0.12(+1.31%)
Apr 17, 2006 9.118 9.159 9.035 9.132 751,131 -0.02(-0.18%)
Apr 13, 2006 9.244 9.213 9.124 9.149 442,553 -0.10(-1.03%)
Apr 12, 2006 9.188 9.273 9.159 9.244 497,691 +0.03(+0.36%)
Apr 11, 2006 9.314 9.329 9.184 9.211 505,429 -0.08(-0.91%)
Apr 10, 2006 9.349 9.393 9.261 9.296 1,272,522 -0.05(-0.55%)
Apr 07, 2006 9.548 9.600 9.316 9.347 901,551 -0.20(-2.10%)
Apr 06, 2006 9.494 9.575 9.440 9.548 658,751 +0.03(+0.35%)
Apr 05, 2006 9.428 9.550 9.349 9.515 814,975 +0.09(+0.99%)
Apr 04, 2006 9.345 9.455 9.304 9.422 1,551,597 +0.04(+0.42%)
Apr 03, 2006 9.387 9.416 9.362 9.383 1,035,526 +0.03(+0.29%)
Mar 31, 2006 9.302 9.370 9.279 9.356 477,377 +0.06(+0.65%)
Mar 30, 2006 9.341 9.341 9.221 9.296 518,005 -0.04(-0.40%)
Mar 29, 2006 9.265 9.345 9.250 9.333 569,273 +0.07(+0.76%)
Mar 28, 2006 9.215 9.368 9.170 9.263 1,125,004 +0.07(+0.72%)
Mar 27, 2006 9.201 9.203 9.159 9.196 471,573 -0.02(-0.18%)
Mar 24, 2006 9.155 9.221 9.108 9.213 326,957 +0.07(+0.72%)
Mar 23, 2006 9.118 9.163 9.037 9.147 420,788 +0.01(+0.11%)
Mar 22, 2006 9.159 9.190 9.074 9.136 756,935 -0.06(-0.67%)
Mar 21, 2006 9.283 9.356 9.194 9.199 962,009 -0.12(-1.24%)
Mar 20, 2006 9.190 9.314 9.180 9.314 1,204,809 +0.11(+1.21%)
Mar 17, 2006 9.176 9.207 9.108 9.203 1,214,482 +0.06(+0.61%)
Mar 16, 2006 9.097 9.153 9.068 9.147 546,541 +0.08(+0.87%)
Mar 15, 2006 9.046 9.083 8.946 9.068 886,074 +0.03(+0.37%)
Mar 14, 2006 8.849 9.058 8.843 9.035 944,114 +0.16(+1.84%)
Mar 13, 2006 8.994 9.068 8.864 8.872 704,216 -0.16(-1.81%)
Mar 10, 2006 9.004 9.083 8.932 9.035 253,924 +0.05(+0.53%)
Mar 09, 2006 8.990 9.031 8.946 8.988 565,404 -0.00(-0.02%)
Mar 08, 2006 8.928 9.091 8.828 8.990 484,632 +0.02(+0.18%)
Mar 07, 2006 9.046 9.046 8.917 8.973 476,410 -0.10(-1.07%)
Mar 06, 2006 8.959 9.182 8.959 9.070 568,790 -0.08(-0.93%)
Mar 03, 2006 9.180 9.221 9.099 9.155 454,645 -0.05(-0.49%)
Mar 02, 2006 9.236 9.236 9.097 9.201 412,082 -0.04(-0.38%)
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.