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

Quanex Building Products Corp (NY: NX )

29.37 +0.65 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2009 9.567 9.778 9.347 9.499 155,965 +0.00(+0.00%)
Jun 29, 2009 9.770 9.897 9.287 9.499 142,787 -0.25(-2.52%)
Jun 26, 2009 9.617 9.922 9.270 9.744 398,537 +0.08(+0.88%)
Jun 25, 2009 9.507 9.668 9.321 9.660 140,674 +0.38(+4.11%)
Jun 24, 2009 9.084 9.499 9.084 9.279 216,418 +0.33(+3.69%)
Jun 23, 2009 8.906 9.668 8.720 8.949 260,232 +0.15(+1.73%)
Jun 22, 2009 9.279 9.448 8.729 8.796 304,237 -0.59(-6.31%)
Jun 19, 2009 9.482 9.821 9.076 9.389 235,862 +0.06(+0.64%)
Jun 18, 2009 9.101 9.431 8.813 9.330 141,025 +0.25(+2.80%)
Jun 17, 2009 8.974 9.245 8.517 9.076 128,014 +0.10(+1.13%)
Jun 16, 2009 9.363 9.626 8.966 8.974 116,398 -0.25(-2.66%)
Jun 15, 2009 9.423 9.423 8.915 9.220 145,239 -0.30(-3.20%)
Jun 12, 2009 9.677 9.677 9.186 9.524 136,790 -0.23(-2.34%)
Jun 11, 2009 9.871 10.21 9.694 9.753 160,427 -0.05(-0.52%)
Jun 10, 2009 10.22 10.34 9.550 9.804 207,757 -0.33(-3.26%)
Jun 09, 2009 10.12 10.40 9.728 10.13 169,569 +0.14(+1.35%)
Jun 08, 2009 10.11 10.32 9.634 9.998 116,673 -0.25(-2.40%)
Jun 05, 2009 10.58 10.58 10.07 10.24 121,176 -0.17(-1.63%)
Jun 04, 2009 10.51 10.61 10.06 10.41 233,205 -0.06(-0.57%)
Jun 03, 2009 10.34 10.49 10.06 10.47 229,270 +0.07(+0.65%)
Jun 02, 2009 10.29 10.71 10.10 10.40 243,466 -0.01(-0.08%)
Jun 01, 2009 9.550 10.44 9.363 10.41 223,431 +1.07(+11.41%)
May 29, 2009 8.991 9.347 8.466 9.347 219,408 +0.01(+0.09%)
May 28, 2009 9.973 10.18 8.712 9.338 153,726 -0.48(-4.91%)
May 27, 2009 9.905 10.17 9.685 9.821 245,817 -0.20(-2.03%)
May 26, 2009 9.016 10.32 9.016 10.02 384,784 +0.86(+9.43%)
May 22, 2009 9.025 9.253 8.839 9.160 195,861 +0.19(+2.08%)
May 21, 2009 8.271 9.193 8.153 8.974 240,392 +0.46(+5.37%)
May 20, 2009 8.610 9.059 8.483 8.517 184,755 -0.03(-0.40%)
May 19, 2009 8.525 8.864 8.322 8.551 136,340 -0.01(-0.10%)
May 18, 2009 8.229 8.601 7.924 8.559 124,216 +0.46(+5.64%)
May 15, 2009 8.026 8.322 7.865 8.102 148,005 +0.08(+0.95%)
May 14, 2009 7.806 8.331 7.560 8.026 147,238 +0.30(+3.95%)
May 13, 2009 8.204 8.407 7.552 7.721 177,589 -0.66(-7.88%)
May 12, 2009 8.508 8.618 7.958 8.381 139,146 -0.09(-1.10%)
May 11, 2009 8.754 8.949 8.339 8.475 87,257 -0.52(-5.74%)
May 08, 2009 8.712 9.059 8.466 8.991 185,660 +0.46(+5.36%)
May 07, 2009 9.626 9.626 8.466 8.534 109,428 -0.92(-9.76%)
May 06, 2009 9.634 9.643 8.949 9.457 127,499 -0.06(-0.62%)
May 05, 2009 9.592 9.634 9.118 9.516 151,603 -0.13(-1.32%)
May 04, 2009 8.906 9.736 8.822 9.643 223,953 +0.88(+10.05%)
May 01, 2009 8.678 9.101 8.449 8.762 308,054 +0.08(+0.98%)
Apr 30, 2009 9.025 9.211 8.661 8.678 262,689 -0.23(-2.57%)
Apr 29, 2009 8.602 9.313 8.602 8.906 292,264 +0.49(+5.83%)
Apr 28, 2009 8.127 8.771 8.043 8.415 201,303 +0.29(+3.54%)
Apr 27, 2009 8.754 8.872 7.873 8.127 371,277 -0.86(-9.60%)
Apr 24, 2009 8.703 9.186 8.398 8.991 374,633 +0.37(+4.32%)
Apr 23, 2009 8.771 9.270 8.246 8.618 334,643 -0.12(-1.36%)
Apr 22, 2009 8.559 9.220 8.322 8.737 290,456 -0.08(-0.96%)
Apr 21, 2009 7.535 8.822 7.340 8.822 294,146 +1.16(+15.14%)
Apr 20, 2009 8.449 8.449 7.611 7.662 200,919 -1.07(-12.22%)
Apr 17, 2009 8.534 8.813 8.381 8.729 223,292 +0.20(+2.38%)
Apr 16, 2009 8.466 8.932 8.094 8.525 211,841 +0.14(+1.61%)
Apr 15, 2009 7.603 8.415 7.603 8.390 249,164 +0.65(+8.42%)
Apr 14, 2009 8.043 8.415 7.560 7.738 207,492 -0.42(-5.19%)
Apr 13, 2009 8.229 8.415 7.730 8.161 214,970 -0.21(-2.53%)
Apr 09, 2009 8.060 8.534 7.941 8.373 328,294 +0.54(+6.92%)
Apr 08, 2009 7.357 7.857 7.162 7.831 273,518 +0.52(+7.06%)
Apr 07, 2009 7.857 7.992 6.959 7.315 371,994 -0.69(-8.67%)
Apr 06, 2009 7.797 8.026 7.586 8.009 242,152 +0.02(+0.21%)
Apr 03, 2009 7.763 7.992 7.374 7.992 316,814 +0.28(+3.62%)
Apr 02, 2009 7.332 8.043 7.145 7.713 406,741 +0.61(+8.58%)
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.