Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: NVDQ )

3.025 +0.050 (+1.68%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.980	3.080	2.930	3.025	25,938,654	+0.05(+1.68%)
Nov 07, 2024	3.080	3.085	2.970	2.975	24,349,744	-0.15(-4.65%)
Nov 06, 2024	3.230	3.280	3.060	3.120	33,398,552	-0.26(-7.83%)
Nov 05, 2024	3.510	3.520	3.360	3.385	23,510,318	-0.20(-5.45%)
Nov 04, 2024	3.530	3.610	3.430	3.580	36,449,864	-0.04(-1.10%)
Nov 01, 2024	3.660	3.665	3.510	3.620	35,608,096	-0.15(-4.11%)
Oct 31, 2024	3.530	3.800	3.530	3.775	31,387,412	+0.33(+9.58%)
Oct 30, 2024	3.430	3.560	3.390	3.445	28,310,932	+0.10(+2.99%)
Oct 29, 2024	3.400	3.466	3.300	3.345	18,025,934	-0.04(-1.33%)
Oct 28, 2024	3.270	3.408	3.265	3.390	17,735,016	+0.06(+1.80%)
Oct 25, 2024	3.370	3.370	3.210	3.330	37,453,360	-0.06(-1.91%)
Oct 24, 2024	3.370	3.490	3.340	3.395	27,917,284	-0.04(-1.02%)
Oct 23, 2024	3.310	3.525	3.305	3.430	36,927,284	+0.18(+5.54%)
Oct 22, 2024	3.280	3.330	3.210	3.250	33,874,320	+0.00(+0.15%)
Oct 21, 2024	3.530	3.530	3.240	3.245	44,794,616	-0.29(-8.20%)
Oct 18, 2024	3.490	3.570	3.490	3.535	21,464,706	-0.05(-1.39%)
Oct 17, 2024	3.460	3.590	3.380	3.585	37,102,168	-0.07(-1.92%)
Oct 16, 2024	3.760	3.895	3.600	3.655	33,209,144	-0.25(-6.28%)
Oct 15, 2024	3.580	4.040	3.538	3.900	43,457,488	+0.34(+9.55%)
Oct 14, 2024	3.650	3.660	3.470	3.560	25,694,932	-0.19(-4.94%)
Oct 11, 2024	3.780	3.800	3.684	3.745	15,443,661	+0.00(+0.00%)
Oct 10, 2024	3.900	3.940	3.730	3.745	27,227,048	-0.11(-2.98%)
Oct 09, 2024	3.780	3.940	3.760	3.860	24,416,678	+0.00(+0.13%)
Oct 08, 2024	4.020	4.075	3.810	3.855	23,491,214	-0.33(-7.89%)
Oct 07, 2024	4.380	4.390	3.984	4.185	27,409,068	-0.21(-4.67%)
Oct 04, 2024	4.380	4.610	4.375	4.390	17,187,488	-0.14(-3.09%)
Oct 03, 2024	4.700	4.730	4.415	4.530	20,565,608	-0.34(-6.98%)
Oct 02, 2024	5.070	5.180	4.810	4.870	16,620,490	-0.15(-2.99%)
Oct 01, 2024	4.650	5.100	4.590	5.020	20,457,022	+0.35(+7.49%)
Sep 30, 2024	4.830	4.920	4.660	4.670	18,320,132	-0.00(-0.11%)
Sep 27, 2024	4.480	4.820	4.480	4.675	18,399,980	+0.18(+4.12%)
Sep 26, 2024	4.280	4.645	4.210	4.490	25,092,530	-0.03(-0.66%)
Sep 25, 2024	4.640	4.660	4.400	4.520	22,911,260	-0.20(-4.24%)
Sep 24, 2024	5.120	5.210	4.640	4.720	26,235,608	-0.40(-7.81%)
Sep 23, 2024	5.110	5.250	5.065	5.120	14,658,173	-0.02(-0.39%)
Sep 20, 2024	5.070	5.200	4.940	5.140	15,212,871	+0.15(+3.11%)
Sep 19, 2024	5.050	5.050	4.830	4.985	13,846,261	-0.43(-8.03%)
Sep 18, 2024	5.180	5.430	5.020	5.420	16,945,036	+0.22(+4.23%)
Sep 17, 2024	4.980	5.280	4.935	5.200	15,746,746	+0.09(+1.76%)
Sep 16, 2024	5.120	5.301	4.995	5.110	13,217,810	+0.18(+3.65%)
Sep 13, 2024	4.930	5.040	4.850	4.930	12,353,385	+0.02(+0.41%)
Sep 12, 2024	5.120	5.245	4.780	4.910	21,815,936	-0.21(-4.10%)
Sep 11, 2024	5.950	6.180	5.085	5.120	27,867,960	-1.00(-16.27%)
Sep 10, 2024	6.140	6.480	5.950	6.115	11,948,504	-0.17(-2.78%)
Sep 09, 2024	6.500	6.660	6.282	6.290	15,614,406	-0.47(-7.02%)
Sep 06, 2024	6.160	6.990	6.150	6.765	21,465,092	+0.51(+8.15%)
Sep 05, 2024	6.530	6.545	5.965	6.255	21,216,500	-0.12(-1.96%)
Sep 04, 2024	6.510	6.620	5.940	6.380	26,375,158	+0.21(+3.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: NVDQ )

Historical Prices