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 (%)
May 28, 2004 4.842 4.858 4.842 4.858 9,690 +0.02(+0.33%)
May 27, 2004 4.894 4.894 4.842 4.842 950 -0.10(-2.02%)
May 26, 2004 5.000 5.000 4.942 4.942 7,410 -0.14(-2.69%)
May 25, 2004 5.100 5.100 5.021 5.079 1,140 +0.00(+0.00%)
May 24, 2004 5.100 5.100 5.079 5.079 1,710 +0.05(+1.05%)
May 21, 2004 5.031 5.115 5.026 5.026 13,870 +0.03(+0.63%)
May 20, 2004 4.842 4.994 4.842 4.994 17,481 +0.15(+3.15%)
May 19, 2004 4.794 4.842 4.794 4.842 4,370 +0.05(+0.99%)
May 18, 2004 4.794 4.794 4.794 4.794 380 +0.02(+0.33%)
May 17, 2004 4.789 4.816 4.773 4.779 22,041 -0.01(-0.22%)
May 14, 2004 4.789 4.789 4.789 4.789 14,630 +0.00(+0.00%)
May 13, 2004 4.789 4.816 4.789 4.789 21,281 +0.03(+0.55%)
May 12, 2004 4.779 4.789 4.763 4.763 1,900 -0.04(-0.88%)
May 11, 2004 4.858 4.863 4.805 4.805 11,970 -0.01(-0.22%)
May 10, 2004 4.816 4.837 4.789 4.816 14,820 +0.00(+0.00%)
May 07, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
May 06, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
May 05, 2004 4.973 4.973 4.789 4.816 41,612 -0.11(-2.24%)
May 04, 2004 4.737 5.000 4.737 4.926 37,812 +0.19(+4.00%)
May 03, 2004 4.737 4.921 4.737 4.737 81,704 +0.02(+0.45%)
Apr 30, 2004 4.737 4.763 4.715 4.715 17,861 -0.07(-1.54%)
Apr 29, 2004 4.800 4.800 4.758 4.789 56,433 -0.02(-0.44%)
Apr 28, 2004 4.894 4.894 4.810 4.810 80,944 +0.03(+0.66%)
Apr 27, 2004 4.800 4.879 4.779 4.779 75,054 -0.02(-0.44%)
Apr 26, 2004 4.837 4.842 4.742 4.800 7,790 +0.02(+0.33%)
Apr 23, 2004 4.779 4.868 4.779 4.784 56,813 +0.19(+4.12%)
Apr 22, 2004 4.594 4.594 4.594 4.594 0 +0.00(+0.00%)
Apr 21, 2004 4.658 4.658 4.579 4.594 4,940 -0.03(-0.68%)
Apr 20, 2004 4.526 4.626 4.526 4.626 3,990 +0.15(+3.41%)
Apr 19, 2004 4.473 4.473 4.473 4.473 380 +0.05(+1.19%)
Apr 16, 2004 4.484 4.484 4.342 4.421 19,761 -0.12(-2.55%)
Apr 15, 2004 4.537 4.537 4.537 4.537 0 +0.00(+0.00%)
Apr 14, 2004 4.563 4.563 4.537 4.537 1,520 +0.04(+0.82%)
Apr 13, 2004 4.510 4.510 4.500 4.500 950 -0.03(-0.58%)
Apr 12, 2004 4.526 4.526 4.526 4.526 0 +0.00(+0.00%)
Apr 08, 2004 4.473 4.542 4.394 4.526 17,671 +0.00(+0.00%)
Apr 07, 2004 4.526 4.526 4.526 4.526 4,370 +0.05(+1.18%)
Apr 06, 2004 4.473 4.473 4.473 4.473 0 +0.00(+0.00%)
Apr 05, 2004 4.542 4.542 4.447 4.473 2,660 -0.02(-0.35%)
Apr 02, 2004 4.500 4.537 4.458 4.489 8,360 -0.04(-0.81%)
Apr 01, 2004 4.447 4.526 4.447 4.526 1,330 +0.01(+0.23%)
Mar 31, 2004 4.473 4.516 4.473 4.516 4,750 +0.02(+0.35%)
Mar 30, 2004 4.500 4.500 4.500 4.500 8,360 +0.03(+0.59%)
Mar 29, 2004 4.494 4.494 4.473 4.473 4,750 -0.05(-1.05%)
Mar 26, 2004 4.521 4.521 4.521 4.521 190 +0.00(+0.00%)
Mar 25, 2004 4.526 4.526 4.521 4.521 4,940 +0.02(+0.47%)
Mar 24, 2004 4.500 4.500 4.500 4.500 760 -0.04(-0.81%)
Mar 23, 2004 4.521 4.537 4.510 4.537 11,020 +0.06(+1.41%)
Mar 22, 2004 4.473 4.500 4.473 4.473 3,800 +0.03(+0.59%)
Mar 19, 2004 4.479 4.479 4.421 4.447 20,331 -0.08(-1.74%)
Mar 18, 2004 4.526 4.526 4.526 4.526 3,800 +0.04(+0.94%)
Mar 17, 2004 4.484 4.484 4.484 4.484 950 +0.01(+0.12%)
Mar 16, 2004 4.463 4.479 4.463 4.479 17,861 +0.01(+0.24%)
Mar 15, 2004 4.468 4.473 4.468 4.468 3,800 +0.02(+0.47%)
Mar 12, 2004 4.447 4.473 4.447 4.447 41,422 -0.04(-0.82%)
Mar 11, 2004 4.484 4.484 4.484 4.484 0 +0.00(+0.00%)
Mar 10, 2004 4.473 4.500 4.473 4.484 5,510 +0.02(+0.35%)
Mar 09, 2004 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Mar 08, 2004 4.500 4.500 4.421 4.468 20,711 -0.01(-0.12%)
Mar 05, 2004 4.473 4.473 4.473 4.473 2,280 -0.03(-0.58%)
Mar 04, 2004 4.494 4.526 4.494 4.500 12,350 +0.04(+0.83%)
Mar 03, 2004 4.473 4.473 4.463 4.463 10,640 -0.05(-1.17%)
Mar 02, 2004 4.500 4.526 4.500 4.516 23,941 +0.01(+0.23%)
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.