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

Access National Corp (NQ: ANCX )

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 (%)
May 28, 2010 4.385 4.385 4.382 4.382 2,337 -0.08(-1.79%)
May 27, 2010 4.375 4.498 4.375 4.462 10,991 +0.06(+1.31%)
May 26, 2010 4.397 4.411 4.397 4.404 19,509 +0.08(+1.86%)
May 25, 2010 4.222 4.375 4.193 4.324 82,166 +0.03(+0.68%)
May 24, 2010 4.462 4.462 4.295 4.295 35,984 -0.03(-0.67%)
May 21, 2010 4.324 4.360 4.324 4.324 15,012 +0.00(+0.00%)
May 20, 2010 4.360 4.360 4.324 4.324 27,191 +0.00(+0.00%)
May 19, 2010 4.331 4.360 4.324 4.324 6,884 -0.09(-2.14%)
May 18, 2010 4.426 4.448 4.397 4.419 4,403 +0.04(+1.00%)
May 17, 2010 4.324 4.462 4.324 4.375 16,991 +0.01(+0.34%)
May 14, 2010 4.360 4.360 4.360 4.360 137 +0.04(+0.84%)
May 13, 2010 4.360 4.360 4.324 4.324 5,373 +0.00(+0.00%)
May 12, 2010 4.360 4.397 4.288 4.324 10,323 +0.00(+0.00%)
May 11, 2010 4.324 4.392 3.997 4.324 41,356 -0.07(-1.65%)
May 10, 2010 4.360 4.404 4.353 4.397 3,335 +0.04(+1.00%)
May 07, 2010 4.397 4.397 4.353 4.353 12,852 -0.04(-0.83%)
May 06, 2010 4.353 4.422 4.353 4.389 14,504 +0.03(+0.67%)
May 05, 2010 4.506 4.520 4.353 4.360 24,423 -0.23(-4.91%)
May 04, 2010 4.673 4.673 4.484 4.586 5,757 -0.12(-2.62%)
May 03, 2010 4.542 4.709 4.412 4.709 13,563 +0.17(+3.67%)
Apr 30, 2010 4.637 4.673 4.542 4.542 11,977 -0.14(-2.95%)
Apr 29, 2010 4.796 4.811 4.680 4.680 6,791 -0.13(-2.71%)
Apr 28, 2010 4.760 4.811 4.680 4.811 16,138 +0.05(+1.07%)
Apr 27, 2010 4.753 4.803 4.651 4.760 13,304 -0.02(-0.46%)
Apr 26, 2010 4.629 4.898 4.593 4.782 23,111 +0.04(+0.76%)
Apr 23, 2010 4.528 4.847 4.433 4.745 98,982 +0.17(+3.81%)
Apr 22, 2010 4.658 4.760 4.571 4.571 22,262 -0.30(-6.25%)
Apr 21, 2010 4.818 4.876 4.753 4.876 8,496 +0.09(+1.82%)
Apr 20, 2010 4.506 4.789 4.491 4.789 22,165 +0.23(+5.10%)
Apr 19, 2010 4.557 4.557 4.557 4.557 1,240 -0.04(-0.95%)
Apr 16, 2010 4.471 4.600 4.470 4.600 8,544 +0.07(+1.44%)
Apr 15, 2010 4.484 4.600 4.426 4.535 58,168 +0.04(+0.81%)
Apr 14, 2010 4.491 4.535 4.426 4.499 39,725 +0.03(+0.65%)
Apr 13, 2010 4.499 4.535 4.455 4.470 7,884 +0.00(+0.00%)
Apr 12, 2010 4.535 4.535 4.462 4.470 15,759 -0.06(-1.28%)
Apr 09, 2010 4.463 4.528 4.441 4.528 25,802 +0.06(+1.30%)
Apr 08, 2010 4.499 4.499 4.470 4.470 17,709 +0.00(+0.00%)
Apr 07, 2010 4.506 4.506 4.470 4.470 1,336 -0.06(-1.28%)
Apr 06, 2010 4.528 4.528 4.521 4.528 1,350 +0.06(+1.30%)
Apr 05, 2010 4.506 4.528 4.455 4.470 6,123 -0.06(-1.28%)
Apr 01, 2010 4.629 4.528 4.528 4.528 17,227 +0.08(+1.78%)
Mar 31, 2010 4.462 4.528 4.449 4.449 3,995 -0.02(-0.47%)
Mar 30, 2010 4.461 4.470 4.441 4.470 4,778 +0.04(+0.98%)
Mar 29, 2010 4.535 4.535 4.426 4.426 689 -0.11(-2.40%)
Mar 26, 2010 4.426 4.535 4.412 4.535 33,799 +0.12(+2.63%)
Mar 25, 2010 4.455 4.491 4.412 4.419 26,912 -0.02(-0.49%)
Mar 24, 2010 4.455 4.521 4.441 4.441 8,649 +0.02(+0.49%)
Mar 23, 2010 4.455 4.455 4.419 4.419 5,099 -0.01(-0.16%)
Mar 22, 2010 4.528 4.535 4.390 4.426 16,981 -0.17(-3.63%)
Mar 19, 2010 4.579 4.593 4.397 4.593 26,474 +0.20(+4.63%)
Mar 18, 2010 4.383 4.455 4.383 4.390 2,043 +0.03(+0.72%)
Mar 17, 2010 4.361 4.390 4.354 4.359 18,296 -0.00(-0.05%)
Mar 16, 2010 4.317 4.390 4.317 4.361 38,751 +0.01(+0.33%)
Mar 15, 2010 4.339 4.397 4.317 4.346 2,720 -0.04(-0.99%)
Mar 12, 2010 4.390 4.390 4.390 4.390 3,373 +0.04(+0.83%)
Mar 11, 2010 4.448 4.448 4.317 4.354 17,743 -0.04(-0.99%)
Mar 10, 2010 4.477 4.477 4.354 4.397 7,972 -0.02(-0.49%)
Mar 09, 2010 4.375 4.462 4.346 4.419 8,492 -0.04(-0.98%)
Mar 08, 2010 4.550 4.557 4.317 4.462 26,067 -0.07(-1.63%)
Mar 05, 2010 4.419 4.536 4.259 4.536 11,369 +0.06(+1.33%)
Mar 04, 2010 4.571 4.912 4.375 4.477 21,256 -0.08(-1.75%)
Mar 03, 2010 4.477 4.557 4.412 4.557 17,012 +0.06(+1.29%)
Mar 02, 2010 4.288 4.499 4.288 4.499 41,216 +0.22(+5.08%)
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.