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

(NY: NU )

11.88 -0.29 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 7.850 8.060 7.800 7.890 20,145,652 +0.10(+1.28%)
Jun 29, 2023 7.880 7.900 7.680 7.790 13,951,021 -0.01(-0.13%)
Jun 28, 2023 7.630 7.990 7.580 7.800 23,838,190 +0.15(+1.96%)
Jun 27, 2023 7.390 7.695 7.330 7.650 21,088,968 +0.34(+4.65%)
Jun 26, 2023 7.520 7.580 7.220 7.310 21,196,726 -0.25(-3.31%)
Jun 23, 2023 7.400 7.700 7.360 7.560 166,421,504 +0.07(+0.93%)
Jun 22, 2023 7.640 7.716 7.450 7.490 27,954,752 -0.22(-2.85%)
Jun 21, 2023 7.710 7.760 7.500 7.710 27,020,388 +0.03(+0.39%)
Jun 20, 2023 7.550 7.740 7.540 7.680 31,745,556 +0.14(+1.86%)
Jun 16, 2023 7.440 7.578 7.370 7.540 22,103,244 +0.13(+1.75%)
Jun 15, 2023 7.270 7.490 7.240 7.410 22,542,504 +0.06(+0.82%)
Jun 14, 2023 7.530 7.540 7.195 7.350 26,070,448 -0.19(-2.52%)
Jun 13, 2023 7.660 7.670 7.360 7.540 21,665,020 -0.08(-1.05%)
Jun 12, 2023 7.520 7.680 7.495 7.620 16,698,127 +0.13(+1.74%)
Jun 09, 2023 7.300 7.560 7.230 7.490 39,215,932 +0.22(+3.03%)
Jun 08, 2023 7.350 7.450 7.260 7.270 21,282,334 -0.12(-1.62%)
Jun 07, 2023 7.140 7.550 7.100 7.390 36,495,184 +0.26(+3.65%)
Jun 06, 2023 6.940 7.150 6.910 7.130 20,431,156 +0.21(+3.03%)
Jun 05, 2023 6.940 6.980 6.770 6.920 18,881,840 -0.05(-0.72%)
Jun 02, 2023 6.850 7.030 6.850 6.970 25,544,412 +0.14(+2.05%)
Jun 01, 2023 6.650 6.870 6.610 6.830 28,765,968 +0.09(+1.34%)
May 31, 2023 6.650 6.800 6.600 6.740 20,902,284 -0.01(-0.15%)
May 30, 2023 6.830 6.935 6.720 6.750 17,457,540 -0.04(-0.59%)
May 26, 2023 6.920 6.985 6.720 6.790 23,244,548 -0.12(-1.74%)
May 25, 2023 6.810 7.070 6.780 6.910 28,634,770 +0.10(+1.47%)
May 24, 2023 6.760 6.880 6.650 6.810 40,397,624 -0.03(-0.44%)
May 23, 2023 6.640 7.090 6.620 6.840 57,393,016 +0.20(+3.01%)
May 22, 2023 6.460 6.740 6.450 6.640 35,867,272 +0.12(+1.84%)
May 19, 2023 6.440 6.585 6.365 6.520 41,923,208 +0.13(+2.03%)
May 18, 2023 6.030 6.470 6.020 6.390 57,025,324 +0.21(+3.40%)
May 17, 2023 6.180 6.220 5.800 6.180 45,319,596 +0.08(+1.31%)
May 16, 2023 6.510 6.920 6.060 6.100 103,259,544 +0.01(+0.16%)
May 15, 2023 5.850 6.150 5.790 6.090 41,647,336 +0.28(+4.82%)
May 12, 2023 5.910 5.990 5.790 5.810 18,800,352 -0.10(-1.69%)
May 11, 2023 5.940 5.950 5.840 5.910 14,821,484 +0.00(+0.00%)
May 10, 2023 5.860 5.940 5.800 5.910 22,115,480 +0.09(+1.55%)
May 09, 2023 5.850 5.880 5.730 5.820 22,070,822 -0.10(-1.69%)
May 08, 2023 5.490 5.980 5.480 5.920 46,881,528 +0.46(+8.42%)
May 05, 2023 5.330 5.590 5.300 5.460 31,156,838 +0.22(+4.20%)
May 04, 2023 5.190 5.309 5.180 5.240 14,700,767 +0.06(+1.16%)
May 03, 2023 5.180 5.290 5.140 5.180 16,844,964 -0.01(-0.19%)
May 02, 2023 5.350 5.375 5.162 5.190 22,029,516 -0.17(-3.17%)
May 01, 2023 5.190 5.390 5.150 5.360 30,116,214 +0.20(+3.88%)
Apr 28, 2023 5.000 5.200 4.960 5.160 25,041,528 +0.11(+2.18%)
Apr 27, 2023 4.980 5.140 4.940 5.050 20,522,800 +0.11(+2.23%)
Apr 26, 2023 4.950 5.025 4.910 4.940 10,408,485 +0.02(+0.41%)
Apr 25, 2023 4.880 4.990 4.850 4.920 14,641,432 +0.00(+0.00%)
Apr 24, 2023 4.940 5.010 4.850 4.920 14,006,404 -0.07(-1.40%)
Apr 21, 2023 4.850 5.016 4.845 4.990 18,448,582 +0.10(+2.04%)
Apr 20, 2023 4.790 4.890 4.690 4.890 14,581,278 +0.03(+0.62%)
Apr 19, 2023 4.800 4.880 4.770 4.860 15,151,608 +0.00(+0.00%)
Apr 18, 2023 4.610 4.900 4.600 4.860 29,161,140 +0.31(+6.81%)
Apr 17, 2023 4.630 4.710 4.510 4.550 14,001,074 -0.11(-2.36%)
Apr 14, 2023 4.720 4.770 4.590 4.660 14,660,742 -0.01(-0.21%)
Apr 13, 2023 4.420 4.780 4.420 4.670 23,692,652 +0.25(+5.66%)
Apr 12, 2023 4.600 4.625 4.390 4.420 20,583,412 -0.15(-3.28%)
Apr 11, 2023 4.540 4.650 4.520 4.570 14,008,506 +0.05(+1.11%)
Apr 10, 2023 4.450 4.540 4.400 4.520 10,003,219 +0.04(+0.89%)
Apr 06, 2023 4.430 4.510 4.380 4.480 8,139,344 +0.00(+0.00%)
Apr 05, 2023 4.520 4.587 4.400 4.480 13,568,890 -0.07(-1.54%)
Apr 04, 2023 4.540 4.600 4.495 4.550 12,766,111 +0.03(+0.66%)
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.