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

Natl Bankshares Inc (NQ: NKSH )

31.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2003 5.923 5.923 5.847 5.915 19,826 -0.00(-0.02%)
May 29, 2003 5.902 5.917 5.844 5.917 12,647 +0.07(+1.23%)
May 28, 2003 5.851 5.898 5.823 5.845 16,749 +0.01(+0.13%)
May 27, 2003 5.851 5.885 5.804 5.838 21,876 -0.07(-1.24%)
May 23, 2003 5.931 5.987 5.858 5.911 20,851 -0.01(-0.20%)
May 22, 2003 5.887 5.956 5.858 5.923 11,963 -0.02(-0.42%)
May 21, 2003 5.851 6.034 5.851 5.947 11,280 +0.12(+2.06%)
May 20, 2003 5.961 5.961 5.782 5.827 18,800 -0.14(-2.35%)
May 19, 2003 5.990 5.990 5.968 5.968 1,709 -0.15(-2.44%)
May 16, 2003 6.102 6.117 5.985 6.117 6,836 -0.03(-0.50%)
May 15, 2003 6.122 6.148 6.110 6.148 2,734 +0.01(+0.12%)
May 14, 2003 6.300 6.360 6.114 6.141 24,611 -0.14(-2.19%)
May 13, 2003 6.259 6.279 6.259 6.278 3,760 +0.06(+0.94%)
May 12, 2003 6.348 6.437 6.218 6.220 28,371 -0.14(-2.19%)
May 09, 2003 6.290 6.505 6.290 6.358 22,560 +0.07(+1.09%)
May 08, 2003 6.143 6.290 6.143 6.290 59,136 +0.17(+2.70%)
May 07, 2003 6.143 6.161 6.102 6.124 29,055 -0.03(-0.45%)
May 06, 2003 6.152 6.152 6.152 6.152 2,734 -0.01(-0.14%)
May 05, 2003 6.018 6.184 6.018 6.161 6,152 +0.05(+0.89%)
May 02, 2003 6.009 6.107 6.009 6.107 1,367 +0.04(+0.63%)
May 01, 2003 6.044 6.083 6.044 6.069 5,469 +0.00(+0.05%)
Apr 30, 2003 6.034 6.095 6.034 6.066 4,101 +0.04(+0.70%)
Apr 29, 2003 6.107 6.110 6.024 6.024 16,065 -0.07(-1.20%)
Apr 28, 2003 6.088 6.217 6.045 6.097 31,448 +0.06(+0.92%)
Apr 25, 2003 5.956 6.119 5.955 6.041 11,280 +0.09(+1.47%)
Apr 24, 2003 5.819 5.968 5.819 5.953 24,611 +0.10(+1.78%)
Apr 23, 2003 5.784 5.849 5.763 5.849 83,064 +0.05(+0.88%)
Apr 22, 2003 5.763 5.798 5.763 5.798 683 +0.02(+0.41%)
Apr 21, 2003 5.763 5.807 5.763 5.775 4,785 +0.01(+0.20%)
Apr 17, 2003 5.823 5.823 5.763 5.763 1,367 -0.01(-0.18%)
Apr 16, 2003 5.813 5.845 5.770 5.773 2,392 -0.07(-1.20%)
Apr 15, 2003 5.851 5.851 5.830 5.844 10,254 -0.01(-0.12%)
Apr 14, 2003 5.784 5.851 5.763 5.851 3,076 +0.06(+1.01%)
Apr 11, 2003 5.778 5.792 5.776 5.792 2,734 +0.08(+1.43%)
Apr 10, 2003 5.705 5.710 5.705 5.710 5,811 +0.01(+0.13%)
Apr 09, 2003 5.601 5.705 5.573 5.703 11,622 +0.02(+0.44%)
Apr 08, 2003 5.558 5.678 5.538 5.678 11,963 +0.00(+0.08%)
Apr 07, 2003 5.816 5.838 5.671 5.674 6,152 -0.14(-2.42%)
Apr 04, 2003 5.741 5.832 5.690 5.814 8,887 +0.08(+1.40%)
Apr 03, 2003 5.814 5.814 5.617 5.734 34,866 -0.08(-1.38%)
Apr 02, 2003 5.822 5.847 5.560 5.814 28,029 -0.01(-0.10%)
Apr 01, 2003 5.690 5.820 5.683 5.820 13,673 +0.13(+2.24%)
Mar 31, 2003 5.705 5.775 5.586 5.693 9,229 +0.02(+0.31%)
Mar 28, 2003 5.558 5.705 5.558 5.675 16,749 +0.03(+0.52%)
Mar 27, 2003 5.409 5.646 5.405 5.646 38,284 +0.23(+4.32%)
Mar 26, 2003 5.412 5.460 5.373 5.412 10,254 +0.00(+0.03%)
Mar 25, 2003 5.286 5.411 5.286 5.411 1,538,224 +0.10(+1.90%)
Mar 24, 2003 5.223 5.310 5.223 5.310 6,836 +0.10(+1.97%)
Mar 21, 2003 5.125 5.223 5.125 5.207 1,025,482 +0.05(+1.02%)
Mar 20, 2003 5.190 5.239 5.153 5.155 1,162,213 -0.03(-0.67%)
Mar 19, 2003 5.163 5.190 5.121 5.190 10,938 +0.02(+0.48%)
Mar 18, 2003 5.368 5.368 5.163 5.165 18,458 -0.19(-3.46%)
Mar 17, 2003 5.412 5.412 5.329 5.350 991,300 -0.05(-1.01%)
Mar 14, 2003 5.405 5.405 5.371 5.405 13,673 +0.03(+0.54%)
Mar 13, 2003 5.308 5.397 5.286 5.376 44,437 +0.05(+0.96%)
Mar 12, 2003 5.339 5.339 5.172 5.324 14,698 -0.01(-0.25%)
Mar 11, 2003 5.302 5.339 5.279 5.337 9,229 +0.04(+0.66%)
Mar 10, 2003 5.288 5.302 5.241 5.302 8,887 +0.03(+0.58%)
Mar 07, 2003 5.264 5.295 5.244 5.272 11,280 -0.02(-0.30%)
Mar 06, 2003 5.302 5.302 5.264 5.288 7,178 +0.01(+0.14%)
Mar 05, 2003 5.158 5.405 5.146 5.280 50,932 +0.09(+1.80%)
Mar 04, 2003 5.266 5.266 5.184 5.187 17,775 -0.09(-1.72%)
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.