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

Nfi Group Inc (OP: NFYEF )

11.82 +0.52 (+4.57%)
Streaming Delayed Price Updated: 3:00 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 27, 2023 5.250 0 +0.08(+1.65%)
Apr 26, 2023 5.180 5.230 5.150 5.165 2,534 -0.09(-1.81%)
Apr 25, 2023 5.200 5.260 5.200 5.260 1,690 -0.05(-0.90%)
Apr 24, 2023 5.228 5.353 5.228 5.308 3,650 -0.05(-0.88%)
Apr 21, 2023 5.345 5.355 5.345 5.355 10,590 -0.14(-2.64%)
Apr 20, 2023 5.500 5.500 5.500 5.500 318 -0.19(-3.34%)
Apr 19, 2023 5.680 5.690 5.590 5.690 3,300 +0.00(+0.00%)
Apr 18, 2023 5.690 5.690 5.690 5.690 200 -0.05(-0.87%)
Apr 17, 2023 5.680 5.800 5.680 5.740 981 +0.06(+1.06%)
Apr 14, 2023 5.668 5.692 5.630 5.680 3,847 -0.09(-1.56%)
Apr 13, 2023 5.730 5.770 5.730 5.770 12,060 -0.05(-0.77%)
Apr 12, 2023 5.780 5.815 5.760 5.815 1,842 -0.00(-0.09%)
Apr 11, 2023 5.895 5.895 5.820 5.820 2,090 -0.04(-0.76%)
Apr 10, 2023 5.727 5.864 5.727 5.864 2,567 +0.24(+4.18%)
Apr 06, 2023 5.620 5.629 5.620 5.629 756 -0.05(-0.87%)
Apr 05, 2023 5.720 5.720 5.678 5.678 609 -0.20(-3.43%)
Apr 04, 2023 5.880 5.880 5.880 5.880 450 -0.11(-1.84%)
Apr 03, 2023 6.021 6.021 5.990 5.990 1,350 -0.07(-1.16%)
Mar 31, 2023 6.060 6.060 6.060 6.060 210 +0.01(+0.17%)
Mar 30, 2023 6.110 6.160 6.030 6.050 1,700 +0.09(+1.43%)
Mar 29, 2023 6.010 6.010 5.958 5.965 2,050 +0.04(+0.75%)
Mar 28, 2023 5.870 5.980 5.870 5.920 2,430 +0.05(+0.86%)
Mar 27, 2023 5.870 5.870 5.870 5.870 750 +0.27(+4.82%)
Mar 24, 2023 5.600 5.970 5.600 5.600 1,059 -0.32(-5.41%)
Mar 23, 2023 6.000 6.000 5.920 5.920 1,130 -0.25(-4.05%)
Mar 22, 2023 6.170 6.170 6.170 6.170 309 +0.05(+0.82%)
Mar 20, 2023 6.120 10 -0.03(-0.49%)
Mar 17, 2023 6.155 6.155 6.150 6.150 651 -0.15(-2.38%)
Mar 16, 2023 6.190 6.300 6.190 6.300 880 +0.01(+0.24%)
Mar 15, 2023 6.170 6.285 6.162 6.285 2,296 -0.09(-1.48%)
Mar 14, 2023 6.390 6.390 6.380 6.380 442 +0.03(+0.53%)
Mar 13, 2023 6.346 6.346 6.346 6.346 250 +0.25(+4.03%)
Mar 10, 2023 6.100 6.350 6.100 6.100 1,481 -0.28(-4.39%)
Mar 09, 2023 6.660 6.660 6.380 6.380 3,093 -0.25(-3.77%)
Mar 08, 2023 6.680 6.680 6.630 6.630 452 -0.23(-3.35%)
Mar 07, 2023 6.968 6.968 6.860 6.860 425 -0.14(-2.00%)
Mar 06, 2023 7.042 7.042 6.992 7.000 1,456 -0.44(-5.91%)
Mar 03, 2023 7.440 7.440 7.430 7.440 1,254 +0.75(+11.21%)
Feb 28, 2023 6.690 77 -0.30(-4.28%)
Feb 27, 2023 7.100 7.100 6.989 6.989 2,446 -0.47(-6.31%)
Feb 23, 2023 7.460 42 -0.38(-4.91%)
Feb 22, 2023 7.845 7.845 7.845 7.845 1,000 -0.03(-0.32%)
Feb 21, 2023 7.885 7.885 7.870 7.870 1,093 -0.53(-6.31%)
Feb 16, 2023 8.400 19 +0.08(+0.99%)
Feb 14, 2023 8.317 0 -0.01(-0.09%)
Feb 10, 2023 8.325 127 -0.02(-0.18%)
Feb 09, 2023 8.342 8.342 8.200 8.340 1,361 +0.07(+0.85%)
Feb 07, 2023 8.270 234 -0.45(-5.16%)
Feb 03, 2023 8.720 67 +0.37(+4.37%)
Feb 02, 2023 8.270 8.355 8.270 8.355 932 +0.26(+3.17%)
Jan 31, 2023 8.099 70 -0.00(-0.02%)
Jan 30, 2023 8.150 8.250 8.084 8.100 1,320 -0.34(-4.03%)
Jan 27, 2023 8.440 8.440 8.440 8.440 512 +0.27(+3.30%)
Jan 26, 2023 8.180 8.180 8.160 8.170 11,030 +0.17(+2.12%)
Jan 25, 2023 8.000 8.000 8.000 8.000 727 -0.29(-3.50%)
Jan 24, 2023 8.294 8.294 8.290 8.290 300 -0.09(-1.07%)
Jan 23, 2023 8.365 8.380 8.365 8.380 836 +0.23(+2.82%)
Jan 19, 2023 8.150 55 -0.25(-2.97%)
Jan 18, 2023 8.430 8.440 8.399 8.399 2,818 -0.12(-1.42%)
Jan 17, 2023 8.485 8.520 8.470 8.520 19,000 +0.26(+3.21%)
Jan 13, 2023 8.270 8.270 8.235 8.255 401 -0.05(-0.60%)
Jan 12, 2023 8.305 8.305 8.305 8.305 765 -0.15(-1.77%)
Jan 11, 2023 8.680 8.680 8.455 8.455 508 -0.15(-1.70%)
Jan 10, 2023 8.220 8.645 8.220 8.601 7,150 -0.05(-0.56%)
Jan 09, 2023 8.680 8.720 8.590 8.650 3,380 +1.31(+17.85%)
Jan 04, 2023 7.340 75 +0.56(+8.26%)
Jan 03, 2023 6.830 6.950 6.780 6.780 4,636 -0.23(-3.28%)
Dec 30, 2022 7.084 7.084 7.010 7.010 2,866 +0.05(+0.72%)
Dec 29, 2022 6.618 6.960 6.618 6.960 10,124 +0.32(+4.82%)
Dec 28, 2022 6.360 6.727 6.360 6.640 754 +0.14(+2.15%)
Dec 27, 2022 6.500 6.500 6.500 6.500 100 -0.26(-3.92%)
Dec 23, 2022 6.760 6.780 6.760 6.765 3,282 +0.14(+2.19%)
Dec 20, 2022 6.620 6 +0.18(+2.80%)
Dec 19, 2022 6.497 6.497 6.440 6.440 846 -0.25(-3.74%)
Dec 16, 2022 6.690 6.690 6.690 6.690 525 +0.49(+7.90%)
Dec 15, 2022 6.200 6.200 6.200 6.200 183 -0.58(-8.55%)
Dec 14, 2022 6.780 6.780 6.780 6.780 1,103 +0.05(+0.74%)
Dec 13, 2022 6.760 6.760 6.730 6.730 991 +0.22(+3.35%)
Dec 12, 2022 6.500 6.512 6.500 6.512 1,150 +0.01(+0.18%)
Dec 09, 2022 6.600 6.600 6.500 6.500 2,709 -0.21(-3.13%)
Dec 08, 2022 6.631 6.710 6.631 6.710 1,784 -0.09(-1.40%)
Dec 07, 2022 6.960 7.100 6.805 6.805 2,676 -0.25(-3.48%)
Dec 06, 2022 7.020 7.122 7.020 7.050 4,080 -0.15(-2.08%)
Dec 05, 2022 7.200 7.200 7.200 7.200 1,755 -0.09(-1.29%)
Dec 02, 2022 7.230 7.294 7.230 7.294 325 -0.20(-2.62%)
Dec 01, 2022 7.490 7.490 7.490 7.490 104 +0.14(+1.90%)
Nov 30, 2022 6.870 7.350 6.870 7.350 3,450 +0.24(+3.39%)
Nov 28, 2022 7.109 100 -0.23(-3.13%)
Nov 23, 2022 7.339 71 -0.02(-0.33%)
Nov 22, 2022 7.320 7.426 7.240 7.363 1,608 +0.06(+0.86%)
Nov 21, 2022 7.240 7.300 7.240 7.300 658 -0.23(-3.06%)
Nov 18, 2022 7.650 7.650 7.530 7.530 1,501 -0.23(-2.96%)
Nov 17, 2022 7.760 7.760 7.590 7.760 782 -0.22(-2.71%)
Nov 16, 2022 7.790 7.984 7.660 7.976 2,265 +0.31(+3.99%)
Nov 15, 2022 7.750 7.750 7.670 7.670 1,800 +0.10(+1.39%)
Nov 14, 2022 7.560 7.600 7.560 7.565 2,696 +0.02(+0.20%)
Nov 11, 2022 7.550 7.700 7.550 7.550 808 +0.57(+8.17%)
Nov 09, 2022 6.980 50 +0.01(+0.07%)
Nov 08, 2022 6.900 7.011 6.900 6.975 4,236 +0.46(+7.14%)
Nov 07, 2022 6.550 6.550 6.510 6.510 327 -0.23(-3.41%)
Nov 04, 2022 6.710 6.740 6.710 6.740 1,045 +0.29(+4.50%)
Nov 03, 2022 6.450 6.700 6.450 6.450 16,843 -0.49(-7.11%)
Nov 02, 2022 6.944 6.944 6.944 6.944 819 +0.11(+1.67%)
Nov 01, 2022 6.500 6.830 6.490 6.830 790 +0.36(+5.56%)
Oct 31, 2022 6.615 6.615 6.470 6.470 1,736 -0.54(-7.65%)
Oct 28, 2022 6.980 7.008 6.980 7.006 1,019 +0.24(+3.48%)
Oct 27, 2022 6.750 6.790 6.750 6.770 16,168 +0.10(+1.50%)
Oct 26, 2022 6.734 6.734 6.670 6.670 1,667 +0.01(+0.17%)
Oct 25, 2022 6.560 6.770 6.455 6.659 2,597 -0.17(-2.53%)
Oct 24, 2022 8.160 8.160 6.800 6.832 8,233 -1.68(-19.77%)
Oct 21, 2022 8.515 8.515 8.515 8.515 200 +0.15(+1.73%)
Oct 20, 2022 8.600 8.600 8.370 8.370 315 -0.16(-1.88%)
Oct 19, 2022 8.520 8.530 8.520 8.530 420 -0.43(-4.80%)
Oct 18, 2022 9.460 9.460 8.954 8.960 739 +0.04(+0.45%)
Oct 17, 2022 8.950 8.950 8.920 8.920 3,210 +0.19(+2.13%)
Oct 13, 2022 8.734 75 -0.02(-0.18%)
Oct 12, 2022 8.730 8.780 8.730 8.750 1,112 -0.14(-1.57%)
Oct 11, 2022 9.020 9.020 8.890 8.890 453 +0.35(+4.10%)
Oct 10, 2022 8.540 8.540 8.540 8.540 190 -0.82(-8.76%)
Oct 07, 2022 9.324 9.360 9.295 9.360 1,419 +0.18(+1.96%)
Oct 06, 2022 9.180 9.180 9.180 9.180 321 -0.50(-5.16%)
Oct 04, 2022 9.680 13 +0.30(+3.16%)
Oct 03, 2022 9.383 9.383 9.383 9.383 152 +0.41(+4.61%)
Sep 30, 2022 8.970 8.970 8.970 8.970 122 +0.16(+1.76%)
Sep 29, 2022 9.111 9.111 8.815 8.815 1,503 -0.68(-7.11%)
Sep 27, 2022 9.490 2 +0.14(+1.50%)
Sep 26, 2022 9.820 9.820 9.350 9.350 2,011 -0.33(-3.41%)
Sep 22, 2022 9.680 1 -0.22(-2.20%)
Sep 21, 2022 9.898 9.898 9.898 9.898 210 -0.11(-1.12%)
Sep 19, 2022 10.01 1 -0.09(-0.89%)
Sep 16, 2022 10.08 10.10 10.08 10.10 500 -0.52(-4.90%)
Sep 15, 2022 10.84 10.84 10.62 10.62 930 -0.03(-0.23%)
Sep 14, 2022 10.67 10.67 10.64 10.64 450 -0.19(-1.74%)
Sep 12, 2022 10.83 9 +0.03(+0.31%)
Sep 09, 2022 10.80 10.80 10.80 10.80 750 +0.35(+3.35%)
Sep 08, 2022 10.45 10.45 10.45 10.45 501 +0.39(+3.88%)
Sep 07, 2022 10.03 10.06 10.03 10.06 1,136 -0.16(-1.57%)
Sep 06, 2022 10.28 10.28 10.22 10.22 200 +0.09(+0.84%)
Sep 02, 2022 10.15 10.15 10.13 10.13 324 +0.47(+4.92%)
Sep 01, 2022 9.660 9.660 9.660 9.660 100 -0.46(-4.55%)
Aug 31, 2022 10.09 10.12 10.09 10.12 600 +0.01(+0.10%)
Aug 30, 2022 10.16 10.22 10.11 10.11 850 -0.03(-0.25%)
Aug 29, 2022 10.11 10.16 10.11 10.13 2,410 -0.13(-1.31%)
Aug 25, 2022 10.27 0 +0.00(+0.00%)
Aug 24, 2022 10.28 10.29 10.27 10.27 1,300 -0.18(-1.75%)
Aug 23, 2022 10.45 10.45 10.45 10.45 455 +0.13(+1.29%)
Aug 22, 2022 10.54 10.56 10.32 10.32 7,571 -0.54(-4.97%)
Aug 19, 2022 10.86 10.86 10.86 10.86 124 +0.11(+1.02%)
Aug 18, 2022 10.82 10.86 10.75 10.75 510 -0.25(-2.27%)
Aug 17, 2022 11.50 11.50 11.00 11.00 450 -0.07(-0.63%)
Aug 16, 2022 11.07 11.07 11.07 11.07 160 +0.34(+3.17%)
Aug 15, 2022 10.60 10.95 10.60 10.73 2,390 -0.22(-2.01%)
Aug 12, 2022 10.91 11.00 10.91 10.95 1,289 -0.21(-1.88%)
Aug 11, 2022 11.09 11.16 11.09 11.16 2,176 +0.25(+2.26%)
Aug 10, 2022 10.91 10.91 10.91 10.91 444 -0.00(-0.02%)
Aug 08, 2022 10.91 46 +0.05(+0.51%)
Aug 05, 2022 10.78 10.91 10.78 10.86 1,200 -0.14(-1.27%)
Aug 04, 2022 10.86 11.10 10.86 11.00 3,493 -0.40(-3.55%)
Aug 03, 2022 11.61 11.61 11.00 11.40 5,267 +0.81(+7.70%)
Aug 02, 2022 10.59 10.59 10.59 10.59 1,001 +0.16(+1.58%)
Aug 01, 2022 9.848 10.43 9.750 10.43 3,514 -0.33(-3.11%)
Jul 29, 2022 10.62 10.78 10.62 10.76 1,377 +0.09(+0.84%)
Jul 28, 2022 10.66 10.67 10.66 10.67 215 +0.05(+0.47%)
Jul 27, 2022 10.34 10.62 10.31 10.62 8,596 +0.32(+3.11%)
Jul 26, 2022 10.30 10.30 10.29 10.30 1,000 -0.02(-0.24%)
Jul 25, 2022 10.40 10.40 10.32 10.32 471 -0.11(-1.01%)
Jul 22, 2022 10.43 10.43 10.43 10.43 219 -0.11(-1.04%)
Jul 21, 2022 10.54 10.54 10.54 10.54 520 +0.23(+2.23%)
Jul 20, 2022 10.31 10.31 10.25 10.31 294 +0.28(+2.80%)
Jul 18, 2022 10.03 0 +0.62(+6.58%)
Jul 14, 2022 9.410 0 -0.41(-4.18%)
Jul 13, 2022 9.745 9.820 9.745 9.820 1,150 +0.04(+0.41%)
Jul 12, 2022 9.491 9.780 9.491 9.780 365 +0.17(+1.77%)
Jul 11, 2022 9.600 9.610 9.600 9.610 360 -0.41(-4.11%)
Jul 08, 2022 9.520 10.02 9.520 10.02 450 +0.04(+0.37%)
Jul 07, 2022 9.810 9.985 9.810 9.985 1,130 +0.64(+6.91%)
Jul 06, 2022 9.340 9.340 9.340 9.340 200 -0.52(-5.27%)
Jul 05, 2022 9.860 9.862 9.860 9.860 270 -0.45(-4.35%)
Jun 30, 2022 10.31 0 +0.18(+1.76%)
Jun 29, 2022 10.02 10.13 10.02 10.13 400 +0.16(+1.60%)
Jun 28, 2022 9.970 9.970 9.970 9.970 572 +0.33(+3.42%)
Jun 27, 2022 9.605 9.640 9.605 9.640 1,702 -0.03(-0.31%)
Jun 24, 2022 8.900 9.670 8.900 9.670 1,526 +0.30(+3.20%)
Jun 23, 2022 9.320 9.580 9.294 9.370 19,040 -0.48(-4.87%)
Jun 22, 2022 9.850 9.950 9.850 9.850 12,857 -0.38(-3.71%)
Jun 21, 2022 9.900 10.29 9.880 10.23 14,020 +0.38(+3.86%)
Jun 17, 2022 9.850 9.850 9.850 9.850 16,652 -0.00(-0.03%)
Jun 16, 2022 9.853 9.853 9.853 9.853 333 +0.05(+0.54%)
Jun 15, 2022 9.490 9.800 9.490 9.800 1,060 +0.25(+2.62%)
Jun 14, 2022 9.420 9.550 9.385 9.550 371 -0.24(-2.45%)
Jun 13, 2022 9.850 9.851 9.790 9.790 1,218 -0.32(-3.17%)
Jun 10, 2022 9.900 10.11 9.900 10.11 818 -0.47(-4.44%)
Jun 09, 2022 10.60 10.72 10.58 10.58 372 -0.03(-0.28%)
Jun 06, 2022 10.61 4 +0.26(+2.51%)
Jun 03, 2022 10.33 10.35 10.33 10.35 2,301 -0.14(-1.33%)
Jun 02, 2022 9.970 10.53 9.970 10.49 1,015 +1.00(+10.54%)
Jun 01, 2022 9.460 9.490 9.460 9.490 1,492 -0.07(-0.78%)
May 31, 2022 10.00 10.00 9.520 9.565 6,493 -0.51(-5.01%)
May 27, 2022 9.790 10.18 9.790 10.07 963 -0.24(-2.33%)
May 26, 2022 10.40 10.41 10.31 10.31 1,301 -0.06(-0.58%)
May 25, 2022 10.37 10.37 10.37 10.37 100 +0.37(+3.70%)
May 23, 2022 10.00 27 -0.11(-1.09%)
May 20, 2022 10.38 10.48 10.06 10.11 1,961 -0.23(-2.27%)
May 19, 2022 10.35 10.35 10.35 10.35 408 -0.05(-0.53%)
May 18, 2022 10.30 10.41 10.30 10.40 1,808 -0.16(-1.52%)
May 17, 2022 10.65 10.80 10.44 10.56 4,302 +0.13(+1.25%)
May 16, 2022 10.48 10.50 10.25 10.43 4,051 +0.50(+5.04%)
May 13, 2022 10.00 10.00 9.926 9.930 5,362 +0.27(+2.77%)
May 12, 2022 9.710 9.780 9.662 9.662 1,210 +0.33(+3.56%)
May 11, 2022 9.565 9.708 9.330 9.330 3,818 -0.17(-1.79%)
May 10, 2022 9.480 9.500 9.075 9.500 2,283 +0.07(+0.74%)
May 09, 2022 9.060 9.430 9.020 9.430 5,735 +0.23(+2.50%)
May 06, 2022 9.510 9.510 9.200 9.200 3,106 +0.10(+1.10%)
May 05, 2022 8.660 9.100 8.630 9.100 632 +0.37(+4.24%)
May 04, 2022 8.460 8.760 8.460 8.730 1,994 +0.17(+1.99%)
May 03, 2022 8.626 8.770 8.160 8.560 2,915 -0.18(-2.09%)
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.