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

(NY: NRXS )

3.170 +0.020 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 08, 2024 3.060 3.300 2.990 3.150 10,380 +0.07(+2.27%)
May 07, 2024 3.050 3.200 3.020 3.080 4,744 -0.02(-0.65%)
May 06, 2024 3.150 3.150 3.020 3.100 2,492 -0.11(-3.42%)
May 03, 2024 3.300 3.300 3.210 3.210 6,663 -0.09(-2.72%)
May 02, 2024 3.240 3.300 3.150 3.300 2,674 -0.00(-0.00%)
May 01, 2024 3.250 3.500 3.230 3.300 13,570 +0.10(+3.12%)
Apr 30, 2024 3.030 3.200 2.970 3.200 9,522 -0.04(-1.23%)
Apr 29, 2024 3.100 3.250 3.100 3.240 3,578 -0.01(-0.31%)
Apr 26, 2024 2.900 3.250 2.900 3.250 4,706 +0.25(+8.33%)
Apr 25, 2024 3.000 3.050 2.740 3.000 6,915 +0.00(+0.00%)
Apr 24, 2024 2.740 3.192 2.740 3.000 16,270 +0.18(+6.38%)
Apr 23, 2024 3.190 3.190 2.600 2.820 17,984 -0.35(-11.18%)
Apr 22, 2024 3.140 3.190 3.140 3.175 1,238 +0.03(+1.11%)
Apr 19, 2024 3.250 3.250 3.100 3.140 976 -0.11(-3.38%)
Apr 18, 2024 3.230 3.250 3.230 3.250 451 +0.15(+4.84%)
Apr 17, 2024 3.133 3.133 3.100 3.100 630 -0.03(-0.86%)
Apr 16, 2024 3.050 3.127 3.050 3.127 2,194 -0.04(-1.36%)
Apr 15, 2024 3.150 3.200 3.050 3.170 2,431 +0.07(+2.26%)
Apr 12, 2024 3.100 3.250 3.050 3.100 9,866 -0.06(-1.90%)
Apr 11, 2024 3.160 3.180 3.160 3.160 3,665 +0.11(+3.61%)
Apr 10, 2024 3.050 3.050 3.050 3.050 428 -0.01(-0.33%)
Apr 09, 2024 3.115 3.250 3.051 3.060 2,839 -0.16(-4.97%)
Apr 08, 2024 3.220 3.220 3.220 3.220 366 +0.06(+1.90%)
Apr 05, 2024 3.080 3.245 3.070 3.160 1,996 +0.06(+1.94%)
Apr 04, 2024 3.330 3.440 3.080 3.100 9,285 -0.34(-9.88%)
Apr 03, 2024 3.440 3.440 3.440 3.440 479 +0.26(+8.18%)
Apr 02, 2024 3.200 3.430 3.080 3.180 5,035 -0.07(-2.15%)
Apr 01, 2024 3.250 3.250 3.250 3.250 1,915 +0.13(+4.17%)
Mar 28, 2024 3.270 3.450 3.120 3.120 4,431 -0.22(-6.59%)
Mar 27, 2024 3.390 3.390 3.280 3.340 2,119 +0.07(+2.08%)
Mar 26, 2024 3.300 3.620 3.118 3.272 19,983 +0.00(+0.06%)
Mar 25, 2024 3.590 3.590 3.250 3.270 7,009 -0.32(-8.91%)
Mar 22, 2024 3.500 3.750 3.380 3.590 10,269 +0.35(+10.73%)
Mar 21, 2024 3.510 3.510 3.200 3.242 7,827 -0.26(-7.37%)
Mar 20, 2024 3.500 3.510 3.500 3.500 1,990 +0.14(+4.17%)
Mar 19, 2024 3.520 3.540 3.340 3.360 2,584 -0.15(-4.27%)
Mar 18, 2024 3.500 3.730 3.300 3.510 6,536 +0.11(+3.24%)
Mar 15, 2024 3.210 3.580 3.210 3.400 14,796 +0.14(+4.29%)
Mar 14, 2024 3.710 3.710 3.160 3.260 6,400 -0.26(-7.39%)
Mar 13, 2024 3.500 3.780 3.500 3.520 22,814 +0.13(+3.83%)
Mar 12, 2024 3.310 3.510 3.310 3.390 1,414 -0.06(-1.74%)
Mar 11, 2024 3.320 3.620 3.265 3.450 9,649 +0.07(+2.07%)
Mar 08, 2024 3.350 3.570 3.190 3.380 8,565 +0.00(+0.00%)
Mar 07, 2024 3.600 3.600 3.160 3.380 14,331 -0.19(-5.32%)
Mar 06, 2024 3.550 3.650 3.550 3.570 3,928 -0.08(-2.19%)
Mar 05, 2024 3.700 3.779 3.500 3.650 5,088 -0.05(-1.35%)
Mar 04, 2024 3.510 3.780 3.475 3.700 44,592 +0.30(+8.82%)
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.