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

Northeast Bncp (NQ: NBN )

57.44 +1.13 (+2.01%)
Streaming Delayed Price Updated: 4:00 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 30, 2015 9.285 9.286 9.276 9.286 3,725 +0.00(+0.00%)
Apr 29, 2015 9.336 9.336 9.286 9.286 2,467 -0.02(-0.21%)
Apr 27, 2015 9.236 9.306 9.306 9.306 30 -0.04(-0.43%)
Apr 24, 2015 9.336 9.346 9.336 9.346 6,614 -0.01(-0.11%)
Apr 23, 2015 9.413 9.413 9.355 9.355 3,539 +0.09(+0.96%)
Apr 22, 2015 9.276 9.435 9.236 9.266 5,623 +0.01(+0.11%)
Apr 21, 2015 9.375 9.375 9.256 9.256 4,754 -0.07(-0.72%)
Apr 20, 2015 9.346 9.424 9.256 9.324 7,186 -0.02(-0.23%)
Apr 17, 2015 9.339 9.346 9.336 9.346 10,260 -0.03(-0.35%)
Apr 16, 2015 9.413 9.413 9.368 9.378 6,517 -0.01(-0.07%)
Apr 15, 2015 9.435 9.435 9.306 9.385 16,510 +0.00(+0.00%)
Apr 14, 2015 9.158 9.385 9.158 9.385 9,575 +0.22(+2.38%)
Apr 10, 2015 9.127 9.167 9.167 9.167 33 +0.09(+0.98%)
Apr 08, 2015 9.077 9.077 9.077 9.077 50 -0.10(-1.08%)
Apr 07, 2015 9.177 9.177 9.177 9.177 119 +0.03(+0.33%)
Apr 06, 2015 9.098 9.216 9.097 9.147 3,501 +0.00(+0.00%)
Apr 02, 2015 9.147 9.147 9.147 9.147 100 +0.00(+0.00%)
Apr 01, 2015 9.097 9.216 9.097 9.147 2,175 -0.02(-0.22%)
Mar 31, 2015 9.187 9.197 9.087 9.167 9,497 -0.14(-1.49%)
Mar 30, 2015 9.202 9.306 9.202 9.306 2,166 -0.03(-0.32%)
Mar 26, 2015 9.197 9.336 9.336 9.336 21 +0.11(+1.18%)
Mar 25, 2015 9.246 9.246 9.226 9.226 1,534 -0.11(-1.17%)
Mar 24, 2015 9.147 9.336 9.147 9.336 1,315 +0.15(+1.62%)
Mar 23, 2015 9.137 9.252 9.137 9.187 1,723 -0.15(-1.60%)
Mar 20, 2015 9.117 9.336 9.117 9.336 10,880 +0.06(+0.64%)
Mar 19, 2015 9.281 9.286 9.276 9.276 5,359 +0.09(+0.97%)
Mar 18, 2015 9.266 9.281 9.176 9.187 5,479 +0.05(+0.54%)
Mar 17, 2015 9.197 9.276 9.137 9.137 3,469 -0.01(-0.11%)
Mar 16, 2015 9.147 9.306 9.137 9.147 7,565 -0.14(-1.50%)
Mar 13, 2015 9.157 9.336 9.107 9.286 8,770 +0.13(+1.41%)
Mar 12, 2015 9.187 9.360 9.058 9.157 31,442 +0.00(+0.00%)
Mar 11, 2015 9.117 9.236 9.067 9.157 15,545 -0.07(-0.81%)
Mar 10, 2015 9.197 9.276 9.187 9.231 1,521 -0.01(-0.16%)
Mar 09, 2015 9.167 9.331 9.117 9.246 8,702 -0.11(-1.17%)
Mar 06, 2015 9.197 9.355 9.127 9.355 5,237 +0.16(+1.73%)
Mar 05, 2015 9.346 9.346 9.197 9.197 1,480 -0.18(-1.91%)
Mar 03, 2015 9.375 9.375 9.375 9.375 13 +0.00(+0.00%)
Mar 02, 2015 9.375 9.375 9.375 9.375 355 +0.03(+0.32%)
Feb 27, 2015 9.048 9.355 9.048 9.346 4,968 +0.23(+2.51%)
Feb 26, 2015 9.058 9.177 9.058 9.117 620 +0.04(+0.44%)
Feb 25, 2015 9.108 9.108 9.077 9.077 806 -0.22(-2.35%)
Feb 24, 2015 9.187 9.296 9.058 9.296 2,087 +0.04(+0.43%)
Feb 23, 2015 9.058 9.256 9.058 9.256 1,601 +0.14(+1.53%)
Feb 20, 2015 9.375 9.375 9.038 9.117 4,581 -0.25(-2.64%)
Feb 19, 2015 9.355 9.375 9.286 9.365 2,517 -0.02(-0.22%)
Feb 18, 2015 9.256 9.385 9.236 9.385 5,884 +0.00(+0.00%)
Feb 17, 2015 9.305 9.385 9.246 9.385 3,574 +0.00(+0.00%)
Feb 13, 2015 9.246 9.385 9.385 9.385 3,020 +0.05(+0.53%)
Feb 12, 2015 9.365 9.365 9.286 9.336 1,884 -0.02(-0.21%)
Feb 11, 2015 9.028 9.355 9.028 9.355 333 +0.34(+3.74%)
Feb 10, 2015 8.909 9.018 8.909 9.018 2,012 -0.17(-1.84%)
Feb 05, 2015 9.296 9.187 9.187 9.187 1,006 +0.33(+3.70%)
Feb 04, 2015 8.859 8.859 8.859 8.859 422 -0.08(-0.89%)
Feb 03, 2015 8.849 8.978 8.849 8.938 9,252 +0.01(+0.11%)
Feb 02, 2015 8.938 8.988 8.819 8.928 17,964 +0.01(+0.11%)
Jan 30, 2015 8.899 8.938 8.889 8.918 5,890 +0.05(+0.56%)
Jan 29, 2015 8.948 9.028 8.799 8.869 7,788 -0.07(-0.78%)
Jan 28, 2015 8.987 9.008 8.938 8.938 3,735 -0.15(-1.64%)
Jan 27, 2015 9.117 9.177 9.067 9.087 3,776 +0.08(+0.88%)
Jan 26, 2015 8.938 9.286 8.938 9.008 7,807 -0.04(-0.44%)
Jan 22, 2015 9.117 9.048 9.048 9.048 4,833 -0.06(-0.65%)
Jan 21, 2015 9.187 9.206 9.082 9.107 4,752 -0.05(-0.54%)
Jan 20, 2015 9.157 9.157 9.157 9.157 140 -0.06(-0.65%)
Jan 16, 2015 9.324 9.324 9.167 9.216 8,755 -0.14(-1.49%)
Jan 15, 2015 9.355 9.355 9.355 9.355 201 -0.13(-1.36%)
Jan 14, 2015 9.475 9.485 9.475 9.485 206 +0.05(+0.53%)
Jan 13, 2015 9.514 9.514 9.395 9.435 4,958 -0.15(-1.55%)
Jan 12, 2015 9.504 9.673 9.504 9.584 795 +0.05(+0.52%)
Jan 09, 2015 9.574 9.574 9.524 9.534 4,729 -0.05(-0.52%)
Jan 08, 2015 9.475 9.614 9.455 9.584 1,349 +0.00(+0.00%)
Jan 07, 2015 9.435 9.634 9.435 9.584 4,435 +0.05(+0.52%)
Jan 06, 2015 9.544 9.554 9.475 9.534 4,263 +0.00(+0.00%)
Jan 05, 2015 9.585 9.643 9.465 9.534 2,613 -0.13(-1.34%)
Jan 02, 2015 9.475 9.673 9.455 9.663 3,020 +0.09(+0.93%)
Dec 31, 2014 9.614 9.574 9.574 9.574 2,819 -0.04(-0.41%)
Dec 30, 2014 9.554 9.663 9.554 9.614 477 +0.03(+0.31%)
Dec 29, 2014 9.637 9.637 9.564 9.584 3,604 +0.14(+1.47%)
Dec 26, 2014 9.494 9.624 9.435 9.445 11,691 +0.04(+0.42%)
Dec 24, 2014 9.197 9.405 9.405 9.405 16,211 +0.21(+2.27%)
Dec 22, 2014 9.048 9.197 9.197 9.197 59 +0.20(+2.21%)
Dec 19, 2014 9.087 9.107 8.998 8.998 4,551 -0.09(-0.98%)
Dec 18, 2014 9.177 9.177 9.077 9.087 11,465 +0.00(+0.00%)
Dec 17, 2014 8.958 9.137 8.938 9.087 5,875 +0.00(+0.00%)
Dec 16, 2014 8.948 9.087 8.948 9.087 30,183 +0.01(+0.11%)
Dec 15, 2014 9.187 9.197 9.058 9.077 50,403 +0.00(+0.00%)
Dec 12, 2014 9.028 9.167 9.028 9.077 7,109 -0.01(-0.11%)
Dec 11, 2014 9.087 9.266 9.038 9.087 7,741 +0.05(+0.55%)
Dec 10, 2014 9.107 9.137 9.038 9.038 10,843 -0.05(-0.55%)
Dec 09, 2014 9.058 9.087 9.058 9.087 5,017 +0.02(+0.22%)
Dec 08, 2014 9.077 9.087 9.048 9.067 320,438 -0.00(-0.00%)
Dec 05, 2014 9.107 9.107 9.038 9.067 52,523 +0.02(+0.22%)
Dec 04, 2014 9.127 9.127 9.028 9.048 5,635 +0.02(+0.22%)
Dec 03, 2014 9.038 9.087 9.028 9.028 2,202 -0.09(-0.98%)
Dec 02, 2014 9.038 9.127 9.028 9.117 6,127 +0.05(+0.55%)
Dec 01, 2014 9.048 9.167 9.028 9.067 13,229 +0.01(+0.11%)
Nov 26, 2014 9.137 9.058 9.058 9.058 7,652 -0.10(-1.08%)
Nov 25, 2014 9.177 9.177 9.137 9.157 3,121 -0.01(-0.11%)
Nov 24, 2014 8.988 9.187 8.988 9.167 19,070 +0.18(+1.99%)
Nov 21, 2014 9.056 9.056 8.988 8.988 5,441 +0.02(+0.22%)
Nov 20, 2014 8.889 8.968 8.889 8.968 5,557 +0.00(+0.00%)
Nov 18, 2014 9.038 8.968 8.968 8.968 11,478 -0.08(-0.93%)
Nov 17, 2014 8.988 9.053 8.988 9.053 2,029 +0.01(+0.16%)
Nov 14, 2014 8.968 9.117 8.899 9.038 27,868 +0.15(+1.68%)
Nov 12, 2014 8.779 8.889 8.889 8.889 39,571 +0.10(+1.13%)
Nov 11, 2014 8.700 8.909 8.700 8.789 7,615 -0.01(-0.11%)
Nov 10, 2014 8.859 8.859 8.779 8.799 8,055 -0.04(-0.40%)
Nov 07, 2014 8.839 8.938 8.835 8.835 14,388 -0.10(-1.16%)
Nov 06, 2014 8.839 8.938 8.829 8.938 58,480 +0.05(+0.56%)
Nov 05, 2014 8.849 8.889 8.849 8.889 5,965 +0.08(+0.90%)
Nov 04, 2014 8.899 9.018 8.809 8.809 9,118 -0.14(-1.55%)
Oct 31, 2014 8.918 8.948 8.948 8.948 16 +0.11(+1.24%)
Oct 30, 2014 8.819 8.889 8.819 8.839 12,981 +0.00(+0.00%)
Oct 29, 2014 8.809 8.839 8.809 8.839 4,531 +0.02(+0.23%)
Oct 28, 2014 8.879 8.899 8.819 8.819 7,967 +0.08(+0.91%)
Oct 27, 2014 9.018 8.839 8.740 8.740 15,835 -0.10(-1.12%)
Oct 24, 2014 8.869 8.928 8.817 8.839 15,484 -0.04(-0.45%)
Oct 23, 2014 8.730 8.879 8.720 8.879 10,573 -0.06(-0.67%)
Oct 22, 2014 8.938 8.938 8.938 8.938 11,509 +0.00(+0.00%)
Oct 21, 2014 8.938 8.938 8.899 8.938 8,382 -0.07(-0.77%)
Oct 20, 2014 8.938 9.018 8.829 9.008 7,057 +0.07(+0.78%)
Oct 17, 2014 8.938 8.938 8.938 8.938 105 +0.00(+0.00%)
Oct 16, 2014 8.909 9.038 8.859 8.938 32,023 +0.06(+0.67%)
Oct 15, 2014 8.928 8.928 8.760 8.879 3,727 -0.15(-1.65%)
Oct 14, 2014 8.988 9.028 8.988 9.028 201 +0.02(+0.22%)
Oct 13, 2014 8.670 9.023 8.670 9.008 3,514 +0.27(+3.07%)
Oct 10, 2014 8.799 8.799 8.531 8.740 4,331 +0.01(+0.11%)
Oct 09, 2014 8.750 8.750 8.730 8.730 201 -0.19(-2.12%)
Oct 08, 2014 8.899 8.938 8.700 8.918 9,082 -0.06(-0.66%)
Oct 07, 2014 8.839 8.978 8.839 8.978 931 +0.04(+0.44%)
Oct 06, 2014 8.909 8.938 8.769 8.938 4,894 -0.01(-0.11%)
Oct 03, 2014 8.988 9.038 8.799 8.948 11,680 -0.03(-0.33%)
Oct 02, 2014 9.028 9.087 8.928 8.978 4,156 -0.04(-0.44%)
Oct 01, 2014 9.157 9.246 8.988 9.018 12,547 -0.18(-1.94%)
Sep 30, 2014 9.167 9.206 9.117 9.197 6,740 +0.02(+0.22%)
Sep 29, 2014 9.197 9.197 9.157 9.177 942 -0.07(-0.75%)
Sep 26, 2014 9.197 9.306 9.197 9.246 1,525 +0.00(+0.00%)
Sep 25, 2014 9.197 9.326 9.157 9.246 5,527 +0.01(+0.11%)
Sep 23, 2014 9.157 9.236 9.236 9.236 18 -0.04(-0.43%)
Sep 22, 2014 9.316 9.405 9.216 9.276 8,347 -0.11(-1.16%)
Sep 19, 2014 9.117 9.286 9.117 9.385 7,632 +0.18(+1.94%)
Sep 18, 2014 9.286 9.286 9.117 9.206 2,616 -0.08(-0.86%)
Sep 17, 2014 9.097 9.286 9.097 9.286 14,086 +0.15(+1.63%)
Sep 16, 2014 9.097 9.236 9.097 9.137 4,179 -0.06(-0.65%)
Sep 15, 2014 9.127 9.286 9.127 9.197 5,077 +0.01(+0.11%)
Sep 12, 2014 9.206 9.316 9.107 9.187 9,417 -0.02(-0.22%)
Sep 11, 2014 9.187 9.316 9.187 9.206 2,095 -0.01(-0.11%)
Sep 10, 2014 9.187 9.365 9.216 9.216 5,499 +0.00(+0.00%)
Sep 09, 2014 9.216 9.316 9.187 9.216 3,676 +0.00(+0.00%)
Sep 08, 2014 9.187 9.336 9.187 9.216 4,202 -0.08(-0.85%)
Sep 05, 2014 9.236 9.296 9.192 9.296 2,920 +0.01(+0.11%)
Sep 04, 2014 9.295 9.365 9.236 9.286 4,568 -0.02(-0.27%)
Sep 03, 2014 9.216 9.385 9.395 9.311 3,935 -0.08(-0.90%)
Sep 02, 2014 9.365 9.415 9.365 9.395 3,598 +0.04(+0.42%)
Aug 29, 2014 9.236 9.355 9.355 9.355 2,114 -0.01(-0.11%)
Aug 28, 2014 9.276 9.385 9.187 9.365 5,086 -0.02(-0.21%)
Aug 27, 2014 9.296 9.395 9.286 9.385 2,943 +0.01(+0.11%)
Aug 26, 2014 9.394 9.395 9.316 9.375 8,013 -0.04(-0.42%)
Aug 25, 2014 9.299 9.415 9.299 9.415 4,014 +0.03(+0.32%)
Aug 22, 2014 9.385 9.405 9.405 9.385 261 -0.02(-0.21%)
Aug 21, 2014 9.405 9.405 9.405 9.405 273 +0.00(+0.00%)
Aug 20, 2014 9.494 9.494 9.306 9.405 8,899 -0.02(-0.21%)
Aug 19, 2014 9.460 9.524 9.425 9.425 3,752 -0.10(-1.04%)
Aug 18, 2014 9.494 9.544 9.475 9.524 10,792 +0.09(+0.95%)
Aug 15, 2014 9.395 9.457 9.395 9.435 1,427 -0.02(-0.21%)
Aug 14, 2014 9.147 9.465 9.147 9.455 10,181 -0.04(-0.39%)
Aug 13, 2014 9.326 9.514 9.326 9.492 21,312 +0.26(+2.76%)
Aug 12, 2014 9.084 9.236 9.018 9.236 3,941 +0.06(+0.70%)
Aug 11, 2014 9.092 9.172 9.087 9.172 1,688 -0.01(-0.16%)
Aug 08, 2014 9.167 9.187 9.167 9.187 1,387 +0.02(+0.22%)
Aug 07, 2014 9.127 9.177 9.103 9.167 5,162 +0.04(+0.44%)
Aug 06, 2014 9.137 9.137 9.127 9.127 425 -0.05(-0.54%)
Aug 05, 2014 9.177 9.197 9.038 9.177 5,268 -0.01(-0.11%)
Aug 01, 2014 9.326 9.187 9.187 9.187 95 -0.04(-0.43%)
Jul 31, 2014 9.157 9.266 9.137 9.226 13,060 -0.06(-0.60%)
Jul 30, 2014 9.219 9.385 9.187 9.282 4,123 +0.08(+0.83%)
Jul 29, 2014 9.157 9.385 9.157 9.206 3,773 -0.06(-0.64%)
Jul 28, 2014 9.345 9.395 9.266 9.266 1,616 -0.08(-0.85%)
Jul 25, 2014 9.256 9.395 9.147 9.346 19,067 +0.08(+0.86%)
Jul 24, 2014 9.385 9.395 9.266 9.266 2,111 -0.08(-0.85%)
Jul 23, 2014 9.405 9.405 9.256 9.346 2,122 -0.05(-0.53%)
Jul 22, 2014 9.421 9.421 9.395 9.395 1,389 +0.02(+0.21%)
Jul 21, 2014 9.514 9.514 9.375 9.375 3,616 -0.01(-0.11%)
Jul 18, 2014 9.355 9.534 9.355 9.385 15,753 +0.03(+0.32%)
Jul 17, 2014 9.237 9.435 9.237 9.355 11,094 +0.14(+1.51%)
Jul 16, 2014 9.147 9.425 9.147 9.216 8,426 +0.00(+0.00%)
Jul 15, 2014 9.187 9.425 9.177 9.216 3,119 +0.02(+0.22%)
Jul 14, 2014 9.405 9.405 9.197 9.197 2,766 -0.22(-2.32%)
Jul 11, 2014 9.286 9.415 9.216 9.415 7,490 +0.13(+1.39%)
Jul 10, 2014 9.127 9.326 9.127 9.286 6,219 +0.07(+0.75%)
Jul 09, 2014 9.226 9.415 9.117 9.216 18,234 -0.11(-1.17%)
Jul 08, 2014 9.405 9.514 9.296 9.326 5,160 -0.18(-1.88%)
Jul 07, 2014 9.415 9.504 9.415 9.504 2,147 +0.05(+0.53%)
Jul 03, 2014 9.485 9.455 9.455 9.455 3,725 -0.08(-0.83%)
Jul 02, 2014 9.485 9.534 9.435 9.534 6,430 +0.01(+0.10%)
Jul 01, 2014 9.484 9.524 9.484 9.524 20,061 +0.02(+0.21%)
Jun 30, 2014 9.455 9.534 9.415 9.504 12,806 +0.09(+0.95%)
Jun 27, 2014 9.415 9.415 9.415 9.415 714 -0.18(-1.86%)
Jun 26, 2014 9.554 9.594 9.455 9.594 4,930 +0.15(+1.58%)
Jun 25, 2014 9.405 9.614 9.405 9.445 8,228 -0.10(-1.04%)
Jun 24, 2014 9.604 9.634 9.539 9.544 24,351 +0.02(+0.21%)
Jun 23, 2014 9.584 9.584 9.436 9.524 14,236 -0.14(-1.44%)
Jun 20, 2014 9.511 9.663 9.485 9.663 27,815 +0.15(+1.57%)
Jun 19, 2014 9.604 9.624 9.514 9.514 5,856 -0.06(-0.62%)
Jun 18, 2014 9.547 9.614 9.514 9.574 5,220 -0.01(-0.10%)
Jun 17, 2014 9.574 9.584 9.425 9.584 13,938 +0.09(+0.94%)
Jun 16, 2014 9.395 9.614 9.395 9.494 19,349 +0.00(+0.00%)
Jun 13, 2014 9.544 9.574 9.485 9.494 15,354 -0.05(-0.52%)
Jun 12, 2014 9.266 9.623 9.266 9.544 20,577 +0.05(+0.52%)
Jun 11, 2014 9.534 9.584 9.187 9.494 55,124 -0.09(-0.93%)
Jun 10, 2014 9.445 9.584 9.415 9.584 8,686 +0.09(+0.94%)
Jun 06, 2014 9.455 9.584 9.445 9.494 1,381 +0.08(+0.84%)
Jun 05, 2014 9.435 9.624 9.415 9.415 15,862 -0.13(-1.35%)
Jun 04, 2014 9.385 9.634 9.385 9.544 7,563 +0.10(+1.05%)
Jun 03, 2014 9.574 9.574 9.425 9.445 6,470 -0.19(-1.96%)
Jun 02, 2014 9.534 9.634 9.505 9.634 14,842 +0.10(+1.04%)
May 30, 2014 9.544 9.584 9.365 9.534 82,171 -0.01(-0.10%)
May 29, 2014 9.634 9.634 9.485 9.544 116,351 -0.14(-1.44%)
May 28, 2014 9.544 9.683 9.435 9.683 210,624 +0.01(+0.10%)
May 27, 2014 9.286 9.673 9.286 9.673 6,951 +0.32(+3.40%)
May 23, 2014 9.385 9.355 9.355 9.355 12,686 -0.04(-0.44%)
May 22, 2014 9.445 9.455 9.385 9.396 3,846 +0.00(+0.01%)
May 21, 2014 9.385 9.395 9.385 9.395 461 -0.06(-0.63%)
May 20, 2014 9.584 9.584 9.296 9.455 7,120 -0.19(-2.01%)
May 19, 2014 9.634 9.673 9.634 9.648 920 +0.10(+1.09%)
May 16, 2014 9.544 9.544 9.544 9.544 101 -0.12(-1.23%)
May 15, 2014 9.733 9.733 9.534 9.663 132,992 -0.02(-0.21%)
May 14, 2014 9.783 9.783 9.683 9.683 855 -0.25(-2.50%)
May 13, 2014 9.802 9.931 9.703 9.931 148,417 +0.08(+0.81%)
May 12, 2014 9.802 9.981 9.753 9.852 91,513 +0.02(+0.20%)
May 09, 2014 9.733 9.902 9.723 9.832 36,384 +0.10(+1.02%)
May 08, 2014 9.653 9.872 9.634 9.733 31,530 +0.00(+0.00%)
May 07, 2014 9.723 9.754 9.713 9.733 14,407 -0.02(-0.20%)
May 06, 2014 9.604 9.802 9.584 9.753 86,996 +0.12(+1.24%)
May 02, 2014 9.634 9.634 9.634 9.634 0 +0.18(+1.89%)
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.