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 )

33.93 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2009 9.006 9.363 8.481 9.363 219,033 +0.01(+0.09%)
May 28, 2009 9.990 10.20 8.727 9.354 153,463 -0.48(-4.91%)
May 27, 2009 9.922 10.19 9.702 9.837 245,397 -0.20(-2.03%)
May 26, 2009 9.032 10.34 9.032 10.04 384,127 +0.87(+9.43%)
May 22, 2009 9.040 9.269 8.854 9.176 195,526 +0.19(+2.08%)
May 21, 2009 8.286 9.209 8.167 8.989 239,981 +0.46(+5.37%)
May 20, 2009 8.625 9.074 8.498 8.531 184,440 -0.03(-0.40%)
May 19, 2009 8.540 8.879 8.336 8.565 136,107 -0.01(-0.10%)
May 18, 2009 8.243 8.616 7.938 8.574 124,004 +0.46(+5.64%)
May 15, 2009 8.040 8.336 7.878 8.116 147,752 +0.08(+0.95%)
May 14, 2009 7.819 8.345 7.573 8.040 146,986 +0.31(+3.95%)
May 13, 2009 8.218 8.421 7.565 7.734 177,286 -0.66(-7.88%)
May 12, 2009 8.523 8.633 7.972 8.396 138,909 -0.09(-1.10%)
May 11, 2009 8.769 8.964 8.353 8.489 87,108 -0.52(-5.74%)
May 08, 2009 8.727 9.074 8.481 9.006 185,343 +0.46(+5.36%)
May 07, 2009 9.642 9.642 8.481 8.548 109,241 -0.92(-9.76%)
May 06, 2009 9.651 9.659 8.964 9.473 127,281 -0.06(-0.62%)
May 05, 2009 9.608 9.651 9.134 9.532 151,344 -0.13(-1.32%)
May 04, 2009 8.922 9.753 8.837 9.659 223,570 +0.88(+10.05%)
May 01, 2009 8.693 9.117 8.464 8.777 307,528 +0.08(+0.98%)
Apr 30, 2009 9.040 9.227 8.676 8.693 262,240 -0.23(-2.57%)
Apr 29, 2009 8.616 9.329 8.616 8.922 291,765 +0.49(+5.83%)
Apr 28, 2009 8.141 8.786 8.057 8.430 200,959 +0.29(+3.54%)
Apr 27, 2009 8.769 8.888 7.887 8.141 370,643 -0.87(-9.60%)
Apr 24, 2009 8.718 9.201 8.413 9.006 373,993 +0.37(+4.32%)
Apr 23, 2009 8.786 9.286 8.260 8.633 334,071 -0.12(-1.36%)
Apr 22, 2009 8.574 9.235 8.336 8.752 289,960 -0.08(-0.96%)
Apr 21, 2009 7.548 8.837 7.353 8.837 293,643 +1.16(+15.14%)
Apr 20, 2009 8.464 8.464 7.624 7.675 200,575 -1.07(-12.22%)
Apr 17, 2009 8.548 8.828 8.396 8.743 222,910 +0.20(+2.38%)
Apr 16, 2009 8.481 8.947 8.107 8.540 211,479 +0.14(+1.61%)
Apr 15, 2009 7.616 8.430 7.616 8.404 248,738 +0.65(+8.42%)
Apr 14, 2009 8.057 8.430 7.573 7.751 207,137 -0.42(-5.19%)
Apr 13, 2009 8.243 8.430 7.743 8.175 214,603 -0.21(-2.53%)
Apr 09, 2009 8.074 8.548 7.955 8.387 327,733 +0.54(+6.92%)
Apr 08, 2009 7.370 7.870 7.175 7.845 273,050 +0.52(+7.06%)
Apr 07, 2009 7.870 8.006 6.971 7.327 371,359 -0.70(-8.67%)
Apr 06, 2009 7.811 8.040 7.599 8.023 241,738 +0.02(+0.21%)
Apr 03, 2009 7.777 8.006 7.387 8.006 316,273 +0.28(+3.62%)
Apr 02, 2009 7.344 8.057 7.158 7.726 406,046 +0.61(+8.58%)
Apr 01, 2009 6.318 7.115 6.148 7.115 273,377 +0.67(+10.39%)
Mar 31, 2009 6.471 6.606 6.369 6.445 212,617 +0.08(+1.33%)
Mar 30, 2009 6.810 6.827 6.233 6.360 247,672 -1.15(-15.35%)
Mar 26, 2009 6.886 7.514 6.708 7.514 423,716 +0.79(+11.73%)
Mar 25, 2009 6.929 7.463 6.191 6.725 264,276 -0.12(-1.73%)
Mar 24, 2009 7.828 7.828 6.776 6.844 210,379 -1.09(-13.69%)
Mar 23, 2009 7.310 7.955 7.285 7.929 706,658 +1.87(+30.77%)
Mar 20, 2009 6.233 6.352 5.402 6.064 619,549 +0.22(+3.77%)
Mar 19, 2009 5.724 6.310 5.529 5.843 308,609 +0.24(+4.24%)
Mar 18, 2009 5.156 5.707 5.071 5.606 130,426 +0.41(+7.83%)
Mar 17, 2009 4.622 5.207 4.351 5.199 293,250 +0.48(+10.25%)
Mar 16, 2009 5.148 5.148 4.630 4.715 191,746 -0.36(-7.18%)
Mar 13, 2009 5.266 5.266 4.978 5.080 0 -0.14(-2.60%)
Mar 12, 2009 5.114 5.249 4.825 5.216 260,435 +0.29(+5.85%)
Mar 11, 2009 5.241 5.334 4.732 4.927 222,451 -0.29(-5.53%)
Mar 10, 2009 4.613 5.283 4.452 5.216 402,721 +0.77(+17.37%)
Mar 09, 2009 4.596 4.698 4.351 4.444 290,045 -0.20(-4.38%)
Mar 06, 2009 5.097 5.105 4.520 4.647 0 -0.31(-6.16%)
Mar 05, 2009 4.978 5.114 4.808 4.953 116,056 -0.14(-2.83%)
Mar 04, 2009 5.249 5.487 5.046 5.097 187,971 -0.16(-3.06%)
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.