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

(NQ: FVE )

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 31, 2017 1.800 1.900 1.800 1.800 14,783 +0.00(+0.00%)
May 30, 2017 1.800 1.900 1.800 1.800 155,877 +0.00(+0.00%)
May 26, 2017 1.850 1.900 1.800 1.800 58,377 -0.05(-2.70%)
May 25, 2017 1.885 1.950 1.850 1.850 28,998 +0.00(+0.00%)
May 24, 2017 1.850 1.900 1.850 1.850 34,254 +0.00(+0.00%)
May 23, 2017 1.900 1.900 1.850 1.850 11,022 +0.00(+0.00%)
May 22, 2017 1.900 1.950 1.850 1.850 37,043 -0.05(-2.63%)
May 19, 2017 1.900 1.900 1.850 1.900 32,301 +0.05(+2.70%)
May 18, 2017 1.850 1.900 1.850 1.850 50,539 -0.05(-2.63%)
May 17, 2017 1.913 1.950 1.900 1.900 21,835 -0.03(-1.30%)
May 16, 2017 2.075 2.075 1.900 1.925 17,767 -0.12(-6.10%)
May 15, 2017 2.050 2.100 1.900 2.050 53,077 +0.05(+2.50%)
May 12, 2017 2.005 2.050 2.000 2.000 30,725 +0.00(+0.00%)
May 11, 2017 1.850 2.100 1.850 2.000 92,347 +0.10(+5.26%)
May 10, 2017 1.850 1.950 1.850 1.900 19,102 +0.00(+0.00%)
May 09, 2017 2.000 2.050 1.900 1.900 50,786 -0.05(-2.56%)
May 08, 2017 1.900 2.100 1.900 1.950 87,454 +0.05(+2.63%)
May 05, 2017 1.900 1.910 1.850 1.900 13,464 +0.00(+0.00%)
May 04, 2017 1.850 1.950 1.850 1.900 62,629 +0.05(+2.70%)
May 03, 2017 1.900 2.000 1.850 1.850 46,448 -0.05(-2.63%)
May 02, 2017 1.850 1.950 1.850 1.900 24,167 +0.05(+2.70%)
May 01, 2017 1.950 1.950 1.800 1.850 46,148 -0.05(-2.63%)
Apr 28, 2017 1.900 1.900 1.800 1.900 41,996 +0.10(+5.56%)
Apr 27, 2017 1.850 1.900 1.800 1.800 87,314 -0.05(-2.70%)
Apr 26, 2017 1.800 1.900 1.800 1.850 63,603 +0.05(+2.78%)
Apr 25, 2017 1.800 1.900 1.800 1.800 37,155 +0.00(+0.00%)
Apr 24, 2017 1.850 1.900 1.800 1.800 43,619 -0.05(-2.70%)
Apr 21, 2017 1.800 1.900 1.800 1.850 28,107 +0.05(+2.78%)
Apr 20, 2017 1.800 1.900 1.800 1.800 56,707 +0.00(+0.00%)
Apr 19, 2017 1.850 1.950 1.775 1.800 80,023 -0.05(-2.70%)
Apr 18, 2017 1.850 1.950 1.850 1.850 41,876 -0.05(-2.63%)
Apr 17, 2017 1.950 1.950 1.850 1.900 55,737 -0.05(-2.56%)
Apr 13, 2017 1.900 1.950 1.900 1.950 37,154 +0.05(+2.63%)
Apr 12, 2017 1.950 2.000 1.900 1.900 21,688 -0.05(-2.56%)
Apr 11, 2017 1.950 2.050 1.900 1.950 50,777 +0.00(+0.00%)
Apr 10, 2017 2.050 2.050 1.900 1.950 66,323 -0.10(-4.88%)
Apr 07, 2017 1.950 2.050 1.900 2.050 39,979 +0.10(+5.13%)
Apr 06, 2017 2.000 2.050 1.950 1.950 21,541 +0.00(+0.00%)
Apr 05, 2017 2.050 2.050 1.900 1.950 91,797 -0.05(-2.50%)
Apr 04, 2017 2.050 2.100 2.000 2.000 35,157 -0.05(-2.44%)
Apr 03, 2017 2.100 2.150 2.050 2.050 37,265 -0.10(-4.65%)
Mar 31, 2017 2.150 2.200 2.100 2.150 35,334 +0.00(+0.00%)
Mar 30, 2017 2.100 2.200 2.100 2.150 27,054 +0.05(+2.38%)
Mar 29, 2017 2.100 2.150 2.100 2.100 9,943 -0.05(-2.33%)
Mar 28, 2017 1.950 2.200 1.950 2.150 51,439 +0.15(+7.50%)
Mar 27, 2017 2.050 2.100 1.850 2.000 301,528 -0.10(-4.76%)
Mar 24, 2017 2.100 2.150 2.050 2.100 116,649 +0.05(+2.44%)
Mar 23, 2017 2.050 2.100 2.050 2.050 38,577 +0.00(+0.00%)
Mar 22, 2017 2.050 2.100 2.050 2.050 39,477 +0.00(+0.00%)
Mar 21, 2017 2.100 2.150 2.050 2.050 99,027 -0.05(-2.38%)
Mar 20, 2017 2.100 2.150 2.050 2.100 62,235 +0.00(+0.00%)
Mar 17, 2017 2.250 2.250 2.100 2.100 299,938 -0.10(-4.55%)
Mar 16, 2017 2.150 2.250 2.150 2.200 33,068 +0.05(+2.33%)
Mar 15, 2017 2.200 2.250 2.150 2.150 21,501 -0.05(-2.27%)
Mar 14, 2017 2.250 2.300 2.200 2.200 47,097 -0.05(-2.22%)
Mar 13, 2017 2.150 2.300 2.150 2.250 52,590 +0.10(+4.65%)
Mar 10, 2017 2.200 2.250 2.100 2.150 182,534 -0.05(-2.27%)
Mar 09, 2017 2.250 2.300 2.200 2.200 41,870 -0.05(-2.22%)
Mar 08, 2017 2.275 2.300 2.200 2.250 166,858 +0.00(+0.00%)
Mar 07, 2017 2.150 2.250 2.150 2.250 15,619 +0.05(+2.27%)
Mar 06, 2017 2.350 2.350 2.150 2.200 84,008 -0.10(-4.35%)
Mar 03, 2017 2.300 2.400 2.250 2.300 77,017 -0.05(-2.13%)
Mar 02, 2017 2.450 2.450 2.350 2.350 50,245 +0.00(+0.00%)
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.