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 )

3.240 -0.210 (-6.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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.