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 )

2.870 -0.170 (-5.59%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 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 17, 2024 3.000 3.080 2.700 3.040 15,349 -0.05(-1.62%)
May 16, 2024 2.680 3.130 2.680 3.090 4,393 +0.33(+11.96%)
May 15, 2024 2.820 2.939 2.650 2.760 18,427 -0.06(-2.13%)
May 14, 2024 3.160 3.160 2.710 2.820 12,392 -0.19(-6.31%)
May 13, 2024 3.190 3.210 2.960 3.010 12,999 -0.23(-7.10%)
May 10, 2024 3.400 3.600 2.960 3.240 27,886 +0.07(+2.21%)
May 09, 2024 3.130 3.470 3.100 3.170 6,434 +0.02(+0.63%)
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%)
Mar 01, 2024 3.390 3.500 3.250 3.400 11,834 -0.09(-2.55%)
Feb 29, 2024 3.380 3.489 3.200 3.489 2,244 +0.04(+1.13%)
Feb 28, 2024 3.390 3.450 3.130 3.450 6,782 +0.00(+0.00%)
Feb 27, 2024 3.400 3.750 3.320 3.450 30,288 -0.06(-1.71%)
Feb 26, 2024 3.410 3.680 3.350 3.510 23,842 +0.02(+0.57%)
Feb 23, 2024 3.290 3.650 3.160 3.490 19,929 +0.28(+8.72%)
Feb 22, 2024 3.490 3.710 3.180 3.210 26,794 +0.01(+0.31%)
Feb 21, 2024 3.600 3.600 3.170 3.200 20,945 -0.21(-6.16%)
Feb 20, 2024 3.890 3.890 3.410 3.410 10,167 -0.29(-7.84%)
Feb 16, 2024 3.620 3.810 3.620 3.700 5,802 -0.05(-1.46%)
Feb 15, 2024 3.690 3.823 3.390 3.755 21,581 -0.04(-1.18%)
Feb 14, 2024 3.311 3.850 3.311 3.800 31,495 +0.56(+17.28%)
Feb 13, 2024 3.101 3.388 3.100 3.240 10,497 +0.15(+4.68%)
Feb 12, 2024 2.420 3.550 2.400 3.095 49,659 +0.60(+23.80%)
Feb 09, 2024 2.340 2.560 2.340 2.500 5,462 +0.07(+2.88%)
Feb 08, 2024 2.150 2.495 2.150 2.430 3,561 +0.13(+5.65%)
Feb 07, 2024 2.200 2.410 2.112 2.300 19,058 -0.02(-0.86%)
Feb 06, 2024 2.360 2.380 2.270 2.320 4,844 +0.05(+2.20%)
Feb 05, 2024 2.350 2.400 2.160 2.270 10,386 -0.16(-6.58%)
Feb 02, 2024 2.450 2.450 2.260 2.430 14,976 +0.01(+0.41%)
Feb 01, 2024 2.440 2.500 2.280 2.420 4,867 -0.08(-3.20%)
Jan 31, 2024 2.460 2.510 2.380 2.500 9,051 +0.05(+2.04%)
Jan 30, 2024 2.410 2.450 2.245 2.450 7,641 +0.13(+5.60%)
Jan 29, 2024 2.190 2.450 2.020 2.320 22,878 -0.04(-1.69%)
Jan 26, 2024 2.250 2.450 2.250 2.360 15,013 +0.17(+8.01%)
Jan 25, 2024 2.440 2.590 2.185 2.185 3,786 -0.15(-6.22%)
Jan 24, 2024 2.100 2.440 2.000 2.330 20,915 +0.23(+10.95%)
Jan 23, 2024 2.470 2.530 2.030 2.100 48,764 -0.28(-11.76%)
Jan 22, 2024 2.430 2.471 2.380 2.380 2,187 -0.05(-2.09%)
Jan 19, 2024 2.431 2.431 2.431 2.431 712 +0.04(+1.71%)
Jan 18, 2024 2.585 2.830 2.380 2.390 12,434 +0.00(+0.00%)
Jan 17, 2024 2.510 2.510 2.360 2.390 15,346 +0.00(+0.00%)
Jan 16, 2024 2.520 2.600 2.350 2.390 11,348 -0.01(-0.60%)
Jan 12, 2024 2.500 2.650 2.320 2.405 12,606 -0.05(-2.06%)
Jan 11, 2024 2.620 2.690 2.455 2.455 5,467 -0.13(-5.21%)
Jan 10, 2024 2.710 2.800 2.500 2.590 18,809 -0.08(-3.00%)
Jan 09, 2024 2.700 2.720 2.580 2.670 8,698 -0.04(-1.48%)
Jan 08, 2024 2.580 2.800 2.410 2.710 23,745 +0.20(+7.97%)
Jan 05, 2024 2.420 2.540 2.310 2.510 7,163 -0.01(-0.40%)
Jan 04, 2024 2.430 2.520 2.320 2.520 5,451 +0.06(+2.44%)
Jan 03, 2024 2.410 2.480 2.380 2.460 3,708 -0.08(-3.15%)
Jan 02, 2024 2.710 2.710 2.510 2.540 2,388 -0.13(-4.87%)
Dec 29, 2023 2.960 2.960 2.355 2.670 13,209 +0.12(+4.71%)
Dec 28, 2023 2.450 2.780 2.360 2.550 16,693 +0.08(+3.24%)
Dec 27, 2023 2.660 2.700 2.300 2.470 26,361 -0.05(-1.98%)
Dec 26, 2023 2.250 3.120 2.250 2.520 28,566 +0.27(+12.00%)
Dec 22, 2023 2.300 2.300 2.250 2.250 3,448 -0.03(-1.32%)
Dec 21, 2023 2.190 2.650 2.165 2.280 23,422 +0.17(+8.06%)
Dec 20, 2023 2.100 2.511 2.100 2.110 28,197 +0.04(+1.93%)
Dec 19, 2023 2.150 2.210 2.070 2.070 18,836 -0.13(-5.91%)
Dec 18, 2023 2.080 2.330 2.000 2.200 18,888 +0.13(+6.28%)
Dec 15, 2023 2.300 2.380 2.070 2.070 14,476 -0.24(-10.39%)
Dec 14, 2023 2.360 2.530 2.310 2.310 15,572 +0.02(+0.87%)
Dec 13, 2023 2.520 2.692 2.075 2.290 18,918 -0.28(-11.00%)
Dec 12, 2023 2.730 2.740 2.500 2.573 9,507 -0.22(-7.78%)
Dec 11, 2023 2.890 2.930 2.605 2.790 7,634 -0.01(-0.36%)
Dec 08, 2023 2.900 3.060 2.700 2.800 5,360 +0.00(+0.00%)
Dec 07, 2023 2.860 2.965 2.720 2.800 4,962 -0.00(-0.04%)
Dec 06, 2023 2.850 2.900 2.730 2.801 14,441 -0.00(-0.14%)
Dec 05, 2023 2.980 2.980 2.720 2.805 4,960 -0.20(-6.81%)
Dec 04, 2023 3.260 3.270 2.800 3.010 16,184 -0.26(-7.95%)
Dec 01, 2023 3.160 3.280 3.150 3.270 16,526 +0.11(+3.48%)
Nov 30, 2023 3.100 3.310 3.070 3.160 14,056 -0.10(-3.07%)
Nov 29, 2023 3.030 3.360 2.245 3.260 49,520 +0.26(+8.67%)
Nov 28, 2023 3.240 3.240 2.855 3.000 23,396 -0.05(-1.64%)
Nov 27, 2023 3.000 3.700 3.000 3.050 76,462 +0.05(+1.67%)
Nov 24, 2023 2.660 3.000 2.660 3.000 15,537 +0.34(+12.78%)
Nov 22, 2023 2.460 2.740 2.460 2.660 14,291 +0.25(+10.37%)
Nov 21, 2023 2.410 2.440 2.340 2.410 10,079 +0.07(+2.99%)
Nov 20, 2023 2.410 2.420 2.285 2.340 5,310 -0.03(-1.27%)
Nov 17, 2023 2.710 2.710 2.360 2.370 8,356 -0.19(-7.24%)
Nov 16, 2023 2.840 2.890 2.460 2.555 14,765 -0.19(-6.75%)
Nov 15, 2023 2.500 2.930 2.500 2.740 20,545 +0.34(+14.17%)
Nov 14, 2023 2.440 2.440 2.340 2.400 3,303 -0.02(-0.83%)
Nov 13, 2023 2.430 2.650 2.420 2.420 4,788 -0.13(-5.10%)
Nov 10, 2023 2.610 2.800 2.450 2.550 15,114 +0.03(+1.19%)
Nov 09, 2023 2.480 2.830 2.400 2.520 13,124 +0.09(+3.70%)
Nov 08, 2023 2.260 2.649 2.180 2.430 26,243 +0.08(+3.40%)
Nov 07, 2023 2.220 2.350 2.140 2.350 14,700 +0.09(+3.98%)
Nov 06, 2023 2.420 2.600 2.225 2.260 82,360 -0.24(-9.60%)
Nov 03, 2023 2.280 2.500 2.180 2.500 37,082 +0.26(+11.61%)
Nov 02, 2023 2.010 2.280 1.980 2.240 35,494 +0.20(+9.80%)
Nov 01, 2023 1.930 2.040 1.900 2.040 26,200 +0.14(+7.37%)
Oct 31, 2023 2.450 2.450 1.880 1.900 38,742 -0.23(-10.80%)
Oct 30, 2023 2.410 2.430 1.906 2.130 145,374 +0.03(+1.42%)
Oct 27, 2023 2.000 2.380 1.952 2.100 28,615 +0.13(+6.60%)
Oct 26, 2023 2.190 2.190 1.800 1.970 45,621 -0.33(-14.34%)
Oct 25, 2023 2.340 2.660 2.185 2.300 53,725 -0.05(-2.13%)
Oct 24, 2023 2.600 2.630 1.930 2.350 102,337 -0.17(-6.75%)
Oct 23, 2023 2.840 2.840 2.260 2.520 31,563 -0.32(-11.27%)
Oct 20, 2023 2.660 3.000 2.660 2.840 7,301 +0.00(+0.00%)
Oct 19, 2023 3.200 3.200 2.630 2.840 63,128 -0.42(-12.88%)
Oct 18, 2023 3.340 3.600 2.750 3.260 166,933 +0.05(+1.56%)
Oct 17, 2023 3.200 3.330 3.200 3.210 30,710 -0.09(-2.73%)
Oct 16, 2023 3.350 3.425 3.170 3.300 34,560 +0.30(+10.00%)
Oct 13, 2023 3.400 3.600 3.000 3.000 12,690 -0.44(-12.79%)
Oct 12, 2023 3.730 3.730 3.330 3.440 56,297 -0.17(-4.71%)
Oct 11, 2023 3.790 3.790 3.370 3.610 47,833 +0.04(+1.12%)
Oct 10, 2023 3.750 3.850 3.310 3.570 43,070 -0.03(-0.83%)
Oct 09, 2023 3.760 3.900 3.555 3.600 4,861 -0.05(-1.37%)
Oct 06, 2023 3.650 3.770 3.500 3.650 11,307 +0.02(+0.55%)
Oct 05, 2023 3.600 3.990 3.470 3.630 58,281 +0.01(+0.28%)
Oct 04, 2023 3.540 3.820 3.380 3.620 43,569 +0.19(+5.54%)
Oct 03, 2023 3.500 3.640 3.250 3.430 31,041 -0.07(-2.00%)
Oct 02, 2023 3.400 3.950 3.390 3.500 15,657 -0.30(-7.89%)
Sep 29, 2023 4.180 5.197 3.310 3.800 153,353 -0.27(-6.63%)
Sep 28, 2023 4.240 4.290 4.070 4.070 16,759 +0.00(+0.00%)
Sep 27, 2023 4.260 4.305 4.030 4.070 8,747 -0.11(-2.63%)
Sep 26, 2023 4.020 4.396 4.020 4.180 39,975 +0.02(+0.46%)
Sep 25, 2023 3.500 4.425 4.000 4.161 90,090 +0.81(+24.21%)
Sep 22, 2023 3.600 3.850 3.190 3.350 24,170 -0.25(-7.07%)
Sep 21, 2023 3.370 3.880 3.250 3.605 21,475 +0.08(+2.41%)
Sep 20, 2023 3.900 3.900 3.230 3.520 42,535 -0.40(-10.20%)
Sep 19, 2023 3.960 4.190 3.750 3.920 46,042 +0.19(+5.09%)
Sep 18, 2023 4.010 4.065 3.540 3.730 49,269 -0.29(-7.21%)
Sep 15, 2023 4.440 4.630 4.010 4.020 34,891 -0.38(-8.64%)
Sep 14, 2023 4.660 4.775 4.170 4.400 59,109 -0.26(-5.58%)
Sep 13, 2023 4.400 5.240 4.400 4.660 70,218 +0.34(+7.87%)
Sep 12, 2023 5.450 5.450 4.100 4.320 86,795 -0.88(-16.92%)
Sep 11, 2023 4.700 5.200 4.370 5.200 76,266 +1.10(+26.83%)
Sep 08, 2023 4.180 4.480 4.070 4.100 24,027 -0.05(-1.20%)
Sep 07, 2023 4.280 4.485 4.060 4.150 17,005 +0.05(+1.22%)
Sep 06, 2023 3.810 4.219 3.750 4.100 19,967 +0.26(+6.77%)
Sep 05, 2023 4.720 4.720 3.760 3.840 24,972 -0.51(-11.72%)
Sep 01, 2023 4.340 4.566 3.750 4.350 56,701 +0.09(+2.11%)
Aug 31, 2023 4.800 4.850 4.260 4.260 22,976 -0.49(-10.32%)
Aug 30, 2023 4.800 4.810 4.520 4.750 17,841 +0.02(+0.42%)
Aug 29, 2023 5.080 5.080 4.700 4.730 21,739 +0.02(+0.42%)
Aug 28, 2023 5.300 5.300 4.690 4.710 16,619 -0.45(-8.72%)
Aug 25, 2023 5.320 5.645 5.000 5.160 19,851 -0.24(-4.44%)
Aug 24, 2023 5.940 5.950 5.300 5.400 11,866 -0.61(-10.15%)
Aug 23, 2023 5.800 6.010 5.320 6.010 21,394 +0.01(+0.17%)
Aug 22, 2023 5.100 6.480 5.093 6.000 52,487 +0.85(+16.50%)
Aug 21, 2023 5.020 5.290 5.000 5.150 18,692 +0.16(+3.21%)
Aug 18, 2023 5.000 5.480 4.670 4.990 35,758 +0.49(+10.89%)
Aug 17, 2023 5.000 5.570 4.450 4.500 79,500 -0.16(-3.43%)
Aug 16, 2023 5.090 5.202 4.660 4.660 32,804 -0.44(-8.63%)
Aug 15, 2023 5.700 6.100 4.850 5.100 47,451 +0.00(+0.00%)
Aug 14, 2023 5.710 5.990 4.700 5.100 83,341 -1.05(-17.07%)
Aug 11, 2023 6.120 6.650 6.000 6.150 66,444 +0.08(+1.32%)
Aug 10, 2023 5.350 6.165 4.700 6.070 107,826 +0.07(+1.17%)
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.