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

Northeast Bncp (NQ: NBN )

57.44 +1.13 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 26, 2016 11.35 11.34 11.34 11.34 118 +0.03(+0.26%)
Apr 25, 2016 11.44 11.47 11.24 11.31 3,613 -0.16(-1.39%)
Apr 22, 2016 11.41 11.52 11.07 11.47 7,802 +0.05(+0.44%)
Apr 21, 2016 10.92 11.64 10.86 11.42 17,415 +0.56(+5.12%)
Apr 20, 2016 10.80 10.92 10.69 10.87 20,900 +0.12(+1.11%)
Apr 19, 2016 10.53 10.85 10.53 10.75 10,471 +0.06(+0.56%)
Apr 18, 2016 10.32 10.85 10.32 10.69 7,108 +0.29(+2.77%)
Apr 15, 2016 10.65 10.68 10.40 10.40 7,834 +0.00(+0.00%)
Apr 14, 2016 10.40 10.68 10.40 10.40 615 +0.01(+0.10%)
Apr 13, 2016 10.49 10.63 10.39 10.39 7,430 +0.03(+0.30%)
Apr 12, 2016 10.36 10.36 10.36 10.36 2,051 -0.32(-2.99%)
Apr 11, 2016 10.39 10.68 10.39 10.68 4,244 +0.21(+2.04%)
Apr 08, 2016 10.64 10.64 10.24 10.46 12,556 -0.16(-1.54%)
Apr 06, 2016 10.53 10.63 10.63 10.63 82 +0.01(+0.09%)
Apr 05, 2016 10.60 10.62 10.60 10.62 519 -0.13(-1.20%)
Apr 04, 2016 10.70 10.85 10.52 10.75 15,109 +0.27(+2.56%)
Apr 01, 2016 10.56 10.78 10.40 10.48 7,781 -0.06(-0.57%)
Mar 31, 2016 10.59 10.67 10.54 10.54 1,550 -0.22(-2.03%)
Mar 30, 2016 10.61 10.83 10.61 10.76 2,906 +0.19(+1.79%)
Mar 29, 2016 10.55 10.85 10.47 10.57 11,445 -0.02(-0.19%)
Mar 28, 2016 10.78 10.92 10.54 10.59 10,504 -0.21(-1.93%)
Mar 24, 2016 10.85 10.80 10.80 10.80 18,627 +0.22(+2.07%)
Mar 23, 2016 10.64 10.92 10.50 10.58 3,613 -0.30(-2.74%)
Mar 22, 2016 10.30 10.91 10.30 10.88 2,401 +0.32(+3.01%)
Mar 21, 2016 10.47 10.92 10.47 10.56 4,673 +0.22(+2.11%)
Mar 18, 2016 10.55 10.82 10.32 10.34 18,373 -0.33(-3.07%)
Mar 17, 2016 10.43 10.68 10.30 10.67 2,834 -0.01(-0.09%)
Mar 16, 2016 10.55 10.68 10.26 10.68 68,241 +0.03(+0.28%)
Mar 15, 2016 10.49 10.65 10.42 10.65 3,109 +0.01(+0.09%)
Mar 14, 2016 10.48 10.68 10.32 10.64 2,224 +0.35(+3.38%)
Mar 11, 2016 10.46 10.68 10.29 10.29 2,475 -0.21(-1.99%)
Mar 10, 2016 10.44 10.62 10.31 10.50 19,699 +0.01(+0.05%)
Mar 09, 2016 10.30 10.68 10.17 10.49 13,744 +0.02(+0.24%)
Mar 08, 2016 10.37 10.47 10.36 10.47 14,395 +0.18(+1.74%)
Mar 07, 2016 10.34 10.43 10.29 10.29 9,598 +0.03(+0.29%)
Mar 04, 2016 10.19 10.32 10.10 10.26 2,975 +0.27(+2.68%)
Mar 03, 2016 10.28 10.35 9.882 9.991 15,845 -0.42(-4.01%)
Mar 02, 2016 10.08 10.55 9.902 10.41 11,609 +0.57(+5.75%)
Feb 29, 2016 10.41 9.842 9.842 9.842 242 -0.22(-2.19%)
Feb 26, 2016 10.17 10.17 10.00 10.06 7,171 -0.10(-0.96%)
Feb 25, 2016 9.882 10.23 9.882 10.16 10,322 +0.13(+1.29%)
Feb 24, 2016 9.961 10.18 9.931 10.03 18,983 +0.06(+0.60%)
Feb 23, 2016 9.832 10.13 9.802 9.971 1,702 -0.21(-2.05%)
Feb 22, 2016 9.673 10.18 9.673 10.18 13,295 +0.34(+3.43%)
Feb 19, 2016 9.533 9.981 9.524 9.842 98,480 +0.16(+1.64%)
Feb 18, 2016 9.614 9.743 9.614 9.683 88,621 -0.07(-0.71%)
Feb 17, 2016 9.832 9.832 9.753 9.753 1,831 -0.08(-0.81%)
Feb 16, 2016 9.822 9.931 9.783 9.832 32,821 +0.11(+1.12%)
Feb 12, 2016 9.713 9.723 9.723 9.723 6,444 +0.01(+0.10%)
Feb 11, 2016 9.683 9.713 9.683 9.713 2,509 +0.02(+0.20%)
Feb 10, 2016 9.902 9.902 9.663 9.693 1,874 -0.23(-2.30%)
Feb 08, 2016 9.723 9.922 9.922 9.922 4,228 -0.24(-2.35%)
Feb 05, 2016 10.32 10.32 10.07 10.16 4,242 -0.10(-0.97%)
Feb 04, 2016 10.27 10.27 10.25 10.26 2,486 +0.03(+0.29%)
Feb 03, 2016 9.713 10.23 9.713 10.23 747 +0.25(+2.49%)
Feb 02, 2016 9.981 9.981 9.981 9.981 251 +0.00(+0.00%)
Feb 01, 2016 10.23 10.23 9.981 9.981 1,750 -0.45(-4.29%)
Jan 29, 2016 10.29 10.59 9.857 10.43 2,994 +0.27(+2.64%)
Jan 28, 2016 10.10 10.16 10.10 10.16 2,976 +0.49(+5.03%)
Jan 27, 2016 9.574 9.673 9.574 9.673 327 -0.18(-1.81%)
Jan 26, 2016 10.05 10.05 9.852 9.852 541 -0.01(-0.10%)
Jan 25, 2016 9.773 10.33 9.773 9.862 1,177 +0.15(+1.53%)
Jan 22, 2016 9.713 9.713 9.683 9.713 4,591 -0.04(-0.41%)
Jan 21, 2016 9.544 9.763 9.544 9.753 1,420 -0.01(-0.10%)
Jan 20, 2016 9.773 9.774 9.763 9.763 2,233 -0.18(-1.80%)
Jan 19, 2016 9.941 10.02 9.902 9.941 5,249 +0.04(+0.40%)
Jan 15, 2016 10.03 9.902 9.902 9.902 3,725 -0.14(-1.38%)
Jan 14, 2016 10.27 10.43 10.04 10.04 1,753 -0.35(-3.35%)
Jan 13, 2016 10.22 10.39 10.21 10.39 2,638 +0.17(+1.65%)
Jan 12, 2016 10.26 10.36 10.22 10.22 3,099 +0.06(+0.59%)
Jan 08, 2016 10.22 10.16 10.16 10.16 15 -0.23(-2.20%)
Jan 07, 2016 10.39 10.43 10.39 10.39 3,541 +0.14(+1.36%)
Jan 06, 2016 10.25 10.25 10.25 10.25 120 -0.06(-0.58%)
Jan 05, 2016 10.31 10.40 10.27 10.31 3,025 -0.18(-1.70%)
Jan 04, 2016 10.19 10.51 10.18 10.49 1,220 +0.06(+0.57%)
Dec 31, 2015 10.60 10.43 10.43 10.43 5,537 -0.28(-2.60%)
Dec 30, 2015 10.52 10.90 10.37 10.71 9,988 +0.57(+5.58%)
Dec 29, 2015 10.29 10.31 10.13 10.14 9,626 -0.05(-0.49%)
Dec 28, 2015 10.34 10.34 10.13 10.19 9,797 -0.08(-0.77%)
Dec 24, 2015 10.34 10.27 10.27 10.27 11,277 -0.05(-0.48%)
Dec 23, 2015 10.61 10.61 10.32 10.32 9,525 -0.10(-0.95%)
Dec 22, 2015 10.22 10.48 10.22 10.42 4,935 +0.01(+0.10%)
Dec 21, 2015 10.23 10.41 10.23 10.41 5,897 +0.28(+2.75%)
Dec 18, 2015 10.17 10.22 10.09 10.13 9,188 +0.00(+0.00%)
Dec 17, 2015 10.13 10.17 10.08 10.13 7,849 +0.06(+0.59%)
Dec 16, 2015 10.05 10.16 10.05 10.07 5,232 -0.01(-0.10%)
Dec 15, 2015 10.03 10.19 9.981 10.08 1,766 -0.04(-0.44%)
Dec 14, 2015 10.04 10.13 10.03 10.13 644 +0.09(+0.94%)
Dec 11, 2015 10.34 10.34 9.842 10.03 9,366 -0.21(-2.04%)
Dec 10, 2015 10.08 10.35 10.08 10.24 1,806 +0.14(+1.40%)
Dec 09, 2015 10.08 10.10 10.08 10.10 205 -0.23(-2.23%)
Dec 08, 2015 10.52 10.52 10.28 10.33 5,360 -0.10(-0.95%)
Dec 07, 2015 10.43 10.57 10.43 10.43 3,612 +0.00(+0.00%)
Dec 04, 2015 10.55 10.67 10.43 10.43 3,999 -0.16(-1.50%)
Dec 02, 2015 10.66 10.59 10.59 10.59 10 -0.18(-1.66%)
Dec 01, 2015 10.68 10.79 10.66 10.77 1,131 +0.12(+1.12%)
Nov 30, 2015 10.65 10.65 10.65 10.65 219 +0.01(+0.09%)
Nov 25, 2015 10.61 10.64 10.64 10.64 78 +0.06(+0.56%)
Nov 24, 2015 10.58 10.68 10.58 10.58 2,773 +0.00(+0.00%)
Nov 23, 2015 10.58 10.58 10.58 10.58 234 -0.10(-0.93%)
Nov 20, 2015 10.63 10.79 10.48 10.68 2,768 +0.05(+0.47%)
Nov 19, 2015 10.70 10.73 10.63 10.63 57,095 -0.05(-0.46%)
Nov 18, 2015 10.68 10.68 10.68 10.68 1,144 -0.12(-1.10%)
Nov 17, 2015 10.71 10.80 10.71 10.80 262 +0.03(+0.28%)
Nov 13, 2015 10.73 10.77 10.77 10.77 15 +0.03(+0.28%)
Nov 12, 2015 10.73 10.74 10.73 10.74 625 +0.01(+0.09%)
Nov 10, 2015 10.85 10.73 10.73 10.73 1,611 +0.02(+0.19%)
Nov 06, 2015 10.77 10.71 10.71 10.71 5 -0.17(-1.55%)
Nov 05, 2015 10.88 10.88 10.75 10.87 2,731 +0.10(+0.92%)
Nov 04, 2015 10.88 10.88 10.68 10.78 2,680 -0.05(-0.46%)
Nov 03, 2015 10.73 10.87 10.73 10.83 2,534 +0.12(+1.12%)
Nov 02, 2015 10.88 10.88 10.70 10.71 4,658 +0.03(+0.27%)
Oct 30, 2015 10.77 10.84 10.68 10.68 4,363 -0.12(-1.10%)
Oct 29, 2015 10.78 10.81 10.63 10.80 9,513 +0.17(+1.59%)
Oct 28, 2015 10.86 10.86 10.63 10.63 2,069 -0.02(-0.19%)
Oct 27, 2015 10.89 10.89 10.63 10.65 6,183 -0.27(-2.46%)
Oct 26, 2015 10.90 10.91 10.72 10.91 1,997 +0.00(+0.00%)
Oct 23, 2015 10.68 10.91 10.68 10.91 1,472 +0.24(+2.23%)
Oct 22, 2015 10.81 10.78 10.63 10.68 1,305 -0.10(-0.92%)
Oct 21, 2015 10.78 10.78 10.78 10.78 146 -0.03(-0.27%)
Oct 19, 2015 10.87 10.81 10.81 10.81 106 -0.12(-1.09%)
Oct 15, 2015 10.69 10.92 10.92 10.92 6,142 +0.33(+3.09%)
Oct 14, 2015 10.61 10.78 10.56 10.60 1,059 +0.03(+0.28%)
Oct 13, 2015 10.57 10.57 10.57 10.57 155 -0.03(-0.28%)
Oct 12, 2015 10.52 10.83 10.39 10.60 6,365 +0.19(+1.81%)
Oct 09, 2015 10.82 10.82 10.41 10.41 764 -0.36(-3.32%)
Oct 08, 2015 10.62 10.77 10.40 10.77 1,587 +0.07(+0.65%)
Oct 07, 2015 10.90 10.90 10.70 10.70 4,851 -0.11(-1.01%)
Oct 06, 2015 10.70 10.81 10.67 10.81 2,188 +0.25(+2.35%)
Oct 05, 2015 10.87 10.87 10.56 10.56 3,473 -0.31(-2.83%)
Oct 02, 2015 10.89 10.89 10.55 10.86 1,820 +0.34(+3.21%)
Oct 01, 2015 10.38 10.69 10.32 10.53 3,052 +0.07(+0.67%)
Sep 30, 2015 10.89 10.89 10.46 10.46 634 -0.08(-0.75%)
Sep 29, 2015 10.88 10.94 10.54 10.54 8,600 -0.17(-1.58%)
Sep 28, 2015 10.71 10.71 10.71 10.71 579 -0.22(-2.00%)
Sep 25, 2015 10.89 10.94 10.61 10.92 7,171 +0.38(+3.58%)
Sep 24, 2015 10.87 10.87 10.55 10.55 3,163 -0.31(-2.84%)
Sep 23, 2015 10.82 10.94 10.70 10.86 12,906 +0.22(+2.05%)
Sep 22, 2015 10.46 10.83 10.46 10.64 5,141 -0.12(-1.11%)
Sep 21, 2015 10.37 10.76 10.15 10.76 9,593 +0.33(+3.14%)
Sep 18, 2015 10.15 10.43 9.941 10.43 42,369 +0.38(+3.75%)
Sep 17, 2015 10.07 10.36 9.941 10.05 4,738 +0.11(+1.10%)
Sep 16, 2015 10.13 10.21 9.941 9.941 4,379 -0.13(-1.28%)
Sep 15, 2015 10.16 10.24 10.07 10.07 2,361 -0.15(-1.46%)
Sep 14, 2015 10.25 10.42 10.09 10.22 5,270 -0.04(-0.39%)
Sep 11, 2015 10.43 10.45 10.25 10.26 12,409 -0.29(-2.73%)
Sep 10, 2015 10.25 10.55 10.25 10.55 2,659 +0.17(+1.63%)
Sep 09, 2015 10.41 10.52 10.38 10.38 1,887 -0.10(-0.95%)
Sep 08, 2015 10.61 10.61 10.43 10.48 6,043 +0.10(+0.96%)
Sep 04, 2015 10.24 10.38 10.38 10.38 8,256 -0.07(-0.67%)
Sep 03, 2015 10.51 10.56 10.40 10.45 858 -0.03(-0.28%)
Sep 02, 2015 10.77 10.77 10.42 10.48 5,240 -0.15(-1.40%)
Sep 01, 2015 10.50 10.82 10.38 10.63 3,341 +0.26(+2.49%)
Aug 31, 2015 10.45 10.65 10.37 10.37 1,878 -0.13(-1.23%)
Aug 28, 2015 10.78 10.82 10.46 10.50 2,309 +0.06(+0.57%)
Aug 27, 2015 10.56 10.83 10.43 10.44 2,866 -0.02(-0.19%)
Aug 26, 2015 10.70 10.80 10.36 10.46 8,281 -0.12(-1.13%)
Aug 25, 2015 10.57 10.74 10.48 10.58 6,281 +0.19(+1.82%)
Aug 24, 2015 10.51 10.63 10.38 10.39 5,494 -0.34(-3.15%)
Aug 21, 2015 10.43 10.77 10.40 10.73 4,361 +0.24(+2.27%)
Aug 20, 2015 10.57 10.61 10.48 10.49 5,642 -0.25(-2.31%)
Aug 19, 2015 10.58 10.83 10.48 10.74 4,651 +0.08(+0.75%)
Aug 18, 2015 10.70 10.70 10.48 10.66 5,344 +0.08(+0.75%)
Aug 17, 2015 10.65 10.72 10.58 10.58 3,682 +0.05(+0.47%)
Aug 14, 2015 10.46 10.64 10.46 10.53 14,056 +0.07(+0.67%)
Aug 13, 2015 10.44 10.46 10.44 10.46 201 -0.07(-0.66%)
Aug 12, 2015 10.62 10.64 10.47 10.53 5,565 +0.05(+0.47%)
Aug 11, 2015 10.51 10.51 10.48 10.48 996 -0.16(-1.49%)
Aug 10, 2015 10.68 10.68 10.34 10.64 7,083 +0.19(+1.81%)
Aug 07, 2015 10.51 10.58 10.42 10.45 649 +0.03(+0.29%)
Aug 06, 2015 10.33 10.42 10.29 10.42 4,933 +0.15(+1.45%)
Aug 05, 2015 10.30 10.33 10.25 10.27 2,594 -0.04(-0.39%)
Aug 04, 2015 10.21 10.31 10.21 10.31 7,919 +0.01(+0.10%)
Aug 03, 2015 10.18 10.31 10.17 10.30 12,878 -0.01(-0.10%)
Jul 31, 2015 10.28 10.31 10.28 10.31 4,915 +0.07(+0.68%)
Jul 30, 2015 10.24 10.30 10.24 10.24 3,517 +0.02(+0.19%)
Jul 29, 2015 10.24 10.24 10.06 10.22 1,921 +0.18(+1.78%)
Jul 28, 2015 10.33 10.33 9.971 10.04 1,407 -0.05(-0.49%)
Jul 27, 2015 10.13 10.33 10.08 10.09 5,395 -0.04(-0.39%)
Jul 24, 2015 9.991 10.13 9.981 10.13 11,294 +0.15(+1.49%)
Jul 23, 2015 9.931 9.981 9.931 9.981 2,595 -0.05(-0.50%)
Jul 22, 2015 9.931 10.07 9.931 10.03 5,453 -0.03(-0.30%)
Jul 21, 2015 9.931 10.06 9.931 10.06 7,569 +0.22(+2.22%)
Jul 20, 2015 9.931 9.931 9.842 9.842 1,458 -0.09(-0.90%)
Jul 17, 2015 9.921 9.931 9.883 9.931 5,158 +0.16(+1.63%)
Jul 15, 2015 9.783 9.783 9.753 9.773 4,563 -0.00(-0.00%)
Jul 14, 2015 9.773 9.773 9.773 9.773 179 -0.01(-0.10%)
Jul 13, 2015 9.763 9.822 9.763 9.783 6,341 -0.04(-0.40%)
Jul 09, 2015 9.931 9.822 9.822 9.822 18,023 -0.01(-0.10%)
Jul 08, 2015 9.832 9.922 9.832 9.832 4,236 -0.10(-1.00%)
Jul 07, 2015 9.872 9.931 9.832 9.931 3,105 +0.05(+0.50%)
Jul 06, 2015 9.852 9.961 9.842 9.882 4,168 -0.05(-0.50%)
Jul 02, 2015 9.922 9.931 9.931 9.931 5,336 +0.02(+0.20%)
Jul 01, 2015 9.931 10.07 9.912 9.912 3,619 +0.03(+0.30%)
Jun 30, 2015 9.931 9.931 9.882 9.882 6,854 -0.04(-0.40%)
Jun 29, 2015 9.802 10.05 9.802 9.922 64,056 +0.03(+0.30%)
Jun 26, 2015 9.812 9.931 9.802 9.892 11,170 +0.08(+0.81%)
Jun 25, 2015 9.912 9.912 9.812 9.812 50,685 -0.01(-0.10%)
Jun 24, 2015 9.842 9.842 9.802 9.822 5,956 -0.04(-0.40%)
Jun 23, 2015 9.862 9.862 9.862 9.862 214 -0.22(-2.17%)
Jun 19, 2015 9.763 10.08 10.08 10.08 7 +0.33(+3.36%)
Jun 18, 2015 10.03 10.04 9.753 9.753 4,306 -0.19(-1.90%)
Jun 17, 2015 9.783 9.951 9.783 9.941 5,580 +0.12(+1.21%)
Jun 16, 2015 9.643 10.12 9.643 9.822 5,957 +0.13(+1.33%)
Jun 15, 2015 9.683 9.763 9.634 9.693 55,948 +0.07(+0.72%)
Jun 12, 2015 10.13 10.13 9.624 9.624 2,452 -0.15(-1.52%)
Jun 11, 2015 9.753 10.06 9.735 9.773 3,897 -0.16(-1.65%)
Jun 10, 2015 9.643 10.05 9.594 9.936 1,659 +0.10(+1.06%)
Jun 09, 2015 9.832 9.832 9.832 9.832 104 -0.02(-0.20%)
Jun 08, 2015 9.589 10.07 9.589 9.852 8,696 +0.18(+1.85%)
Jun 05, 2015 9.554 9.673 9.634 9.673 4,329 +0.04(+0.41%)
Jun 04, 2015 9.611 9.802 9.611 9.634 5,275 -0.20(-2.02%)
Jun 03, 2015 9.703 9.931 9.703 9.832 4,383 +0.13(+1.33%)
Jun 02, 2015 9.773 9.812 9.584 9.703 58,128 -0.13(-1.31%)
Jun 01, 2015 9.941 9.941 9.737 9.832 4,457 +0.00(+0.00%)
May 29, 2015 9.634 9.852 9.634 9.832 17,823 -0.00(-0.01%)
May 28, 2015 9.862 10.08 9.733 9.833 17,691 -0.07(-0.69%)
May 27, 2015 9.931 10.08 9.902 9.902 10,920 +0.07(+0.71%)
May 26, 2015 10.07 10.07 9.832 9.832 5,200 -0.24(-2.37%)
May 22, 2015 9.971 10.07 10.07 10.07 1,913 +0.09(+0.90%)
May 21, 2015 10.37 10.37 9.981 9.981 1,686 -0.01(-0.10%)
May 20, 2015 9.914 10.08 9.882 9.991 22,670 +0.26(+2.65%)
May 19, 2015 9.999 9.999 9.733 9.733 9,136 -0.45(-4.39%)
May 18, 2015 9.931 10.37 9.931 10.18 6,341 +0.30(+3.02%)
May 15, 2015 9.683 9.898 9.683 9.882 15,044 +0.24(+2.47%)
May 14, 2015 9.683 9.693 9.624 9.643 12,962 -0.02(-0.21%)
May 13, 2015 9.544 9.683 9.485 9.663 13,359 +0.13(+1.35%)
May 12, 2015 9.514 9.534 9.455 9.534 7,652 +0.02(+0.21%)
May 11, 2015 9.435 9.514 9.336 9.514 51,637 +0.08(+0.84%)
May 08, 2015 9.296 9.435 9.286 9.435 13,633 +0.25(+2.70%)
May 07, 2015 9.336 9.355 9.187 9.187 11,269 -0.16(-1.70%)
May 06, 2015 9.405 9.494 9.336 9.346 13,270 -0.07(-0.74%)
May 05, 2015 9.415 9.415 9.415 9.415 160 -0.22(-2.27%)
May 04, 2015 9.435 9.634 9.435 9.634 3,429 +0.20(+2.13%)
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.