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

Navsight Holdings Inc Cl A (NY: NSH )

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 (%)
Sep 30, 2004 5.794 5.815 5.789 5.815 3,990 +0.02(+0.36%)
Sep 29, 2004 5.794 5.794 5.794 5.794 0 +0.00(+0.00%)
Sep 28, 2004 5.789 5.794 5.773 5.794 3,040 +0.01(+0.09%)
Sep 27, 2004 5.768 5.800 5.768 5.789 9,120 +0.02(+0.36%)
Sep 24, 2004 5.763 5.768 5.763 5.768 2,850 -0.01(-0.18%)
Sep 23, 2004 5.752 5.800 5.752 5.779 6,460 +0.11(+1.86%)
Sep 22, 2004 5.615 5.684 5.594 5.673 10,450 +0.07(+1.22%)
Sep 21, 2004 5.579 5.610 5.579 5.605 1,900 -0.02(-0.28%)
Sep 20, 2004 5.621 5.621 5.621 5.621 2,090 +0.00(+0.00%)
Sep 17, 2004 5.526 5.636 5.526 5.621 25,461 +0.09(+1.71%)
Sep 16, 2004 5.273 5.526 5.273 5.526 7,220 +0.21(+3.96%)
Sep 15, 2004 5.447 5.447 5.268 5.315 13,680 -0.18(-3.35%)
Sep 14, 2004 5.684 5.684 5.500 5.500 5,510 -0.24(-4.13%)
Sep 13, 2004 5.789 5.842 5.736 5.736 6,650 -0.05(-0.82%)
Sep 10, 2004 5.789 5.789 5.784 5.784 1,710 -0.01(-0.09%)
Sep 09, 2004 5.784 5.815 5.705 5.789 6,270 +0.03(+0.46%)
Sep 08, 2004 5.710 5.921 5.710 5.763 12,920 +0.09(+1.58%)
Sep 07, 2004 5.579 5.684 5.526 5.673 9,500 +0.10(+1.79%)
Sep 03, 2004 5.573 5.579 5.542 5.573 2,850 -0.03(-0.56%)
Sep 02, 2004 5.400 5.605 5.394 5.605 15,390 +0.20(+3.70%)
Sep 01, 2004 5.394 5.405 5.394 5.405 570 -0.02(-0.29%)
Aug 31, 2004 5.394 5.421 5.379 5.421 6,080 +0.02(+0.39%)
Aug 30, 2004 5.368 5.405 5.368 5.400 28,121 +0.03(+0.59%)
Aug 27, 2004 5.373 5.379 5.368 5.368 4,180 -0.01(-0.20%)
Aug 26, 2004 5.379 5.379 5.379 5.379 1,140 +0.01(+0.10%)
Aug 25, 2004 5.379 5.379 5.342 5.373 7,220 -0.01(-0.20%)
Aug 24, 2004 5.379 5.384 5.379 5.384 2,280 +0.00(+0.00%)
Aug 23, 2004 5.379 5.389 5.379 5.384 2,660 +0.01(+0.10%)
Aug 20, 2004 5.363 5.379 5.363 5.379 2,280 -0.01(-0.10%)
Aug 19, 2004 5.358 5.384 5.358 5.384 7,030 +0.02(+0.29%)
Aug 18, 2004 5.389 5.394 5.368 5.368 8,930 -0.02(-0.39%)
Aug 17, 2004 5.384 5.389 5.379 5.389 2,470 +0.01(+0.10%)
Aug 16, 2004 5.342 5.384 5.342 5.384 3,990 +0.04(+0.79%)
Aug 13, 2004 5.315 5.389 5.263 5.342 23,181 +0.07(+1.30%)
Aug 12, 2004 5.173 5.310 5.173 5.273 6,650 +0.15(+2.87%)
Aug 11, 2004 5.100 5.126 5.100 5.126 11,400 +0.03(+0.52%)
Aug 10, 2004 5.105 5.131 5.100 5.100 950 +0.05(+0.94%)
Aug 09, 2004 5.052 5.052 5.052 5.052 10,830 +0.00(+0.00%)
Aug 06, 2004 5.079 5.079 5.052 5.052 15,580 -0.03(-0.52%)
Aug 05, 2004 5.079 5.100 5.079 5.079 12,350 +0.00(+0.00%)
Aug 04, 2004 5.079 5.084 5.079 5.079 20,141 +0.03(+0.52%)
Aug 03, 2004 5.094 5.094 5.052 5.052 16,531 -0.05(-0.93%)
Aug 02, 2004 5.105 5.105 5.000 5.100 8,740 -0.01(-0.10%)
Jul 30, 2004 5.000 5.105 5.000 5.105 220,033 +0.16(+3.19%)
Jul 29, 2004 4.868 4.947 4.842 4.947 11,780 +0.05(+1.08%)
Jul 28, 2004 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Jul 27, 2004 4.863 4.921 4.863 4.894 5,510 +0.05(+0.98%)
Jul 26, 2004 4.816 4.847 4.816 4.847 4,560 +0.06(+1.21%)
Jul 23, 2004 4.894 4.894 4.784 4.789 11,780 -0.13(-2.67%)
Jul 22, 2004 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
Jul 21, 2004 4.921 4.921 4.921 4.921 380 -0.03(-0.53%)
Jul 20, 2004 4.958 4.958 4.947 4.947 7,410 -0.01(-0.21%)
Jul 19, 2004 4.921 4.958 4.921 4.958 4,560 -0.02(-0.32%)
Jul 16, 2004 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Jul 15, 2004 4.973 4.973 4.973 4.973 190 -0.03(-0.53%)
Jul 14, 2004 5.000 5.000 5.000 5.000 1,330 -0.05(-1.04%)
Jul 13, 2004 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Jul 12, 2004 5.079 5.079 5.052 5.052 1,140 +0.01(+0.10%)
Jul 09, 2004 5.047 5.047 5.047 5.047 0 +0.00(+0.00%)
Jul 08, 2004 5.058 5.058 5.000 5.047 22,421 -0.03(-0.52%)
Jul 07, 2004 5.089 5.089 5.073 5.073 1,710 +0.02(+0.31%)
Jul 06, 2004 5.052 5.058 5.052 5.058 760 +0.01(+0.10%)
Jul 02, 2004 5.052 5.052 5.052 5.052 380 -0.05(-0.93%)
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.