Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 5.945 6.111 5.912 6.025 694,813 +0.03(+0.55%)
Jul 30, 2002 6.012 6.130 5.846 5.992 689,818 -0.09(-1.41%)
Jul 29, 2002 5.747 6.177 5.734 6.078 1,089,298 +0.46(+8.24%)
Jul 26, 2002 5.615 5.747 5.549 5.615 4,304,513 -0.40(-6.59%)
Jul 25, 2002 6.441 6.441 5.945 6.012 709,496 -0.59(-9.00%)
Jul 24, 2002 6.210 6.672 6.071 6.606 535,415 +0.11(+1.63%)
Jul 23, 2002 6.870 6.936 6.434 6.500 337,415 -0.36(-5.29%)
Jul 22, 2002 7.029 7.135 6.639 6.864 202,843 -0.18(-2.53%)
Jul 19, 2002 7.300 7.300 7.002 7.042 307,746 -0.32(-4.39%)
Jul 17, 2002 7.115 7.432 7.115 7.366 244,774 +0.12(+1.64%)
Jul 12, 2002 7.432 7.432 7.102 7.247 222,067 -0.18(-2.49%)
Jul 11, 2002 7.584 7.597 7.425 7.432 259,608 -0.15(-1.92%)
Jul 10, 2002 8.046 8.046 7.564 7.577 392,062 -0.47(-5.83%)
Jul 09, 2002 8.416 8.416 8.046 8.046 197,696 -0.37(-4.40%)
Jul 08, 2002 8.357 8.416 8.357 8.416 186,191 +0.06(+0.71%)
Jul 05, 2002 8.185 8.423 8.092 8.357 49,651 +0.34(+4.20%)
Jul 04, 2002 8.324 8.324 7.980 8.020 100,967 +0.00(+0.00%)
Jul 03, 2002 8.324 8.324 7.980 8.020 100,967 -0.26(-3.19%)
Jul 02, 2002 9.116 9.116 8.258 8.284 168,935 -1.03(-11.06%)
Jul 01, 2002 9.414 9.414 9.262 9.315 207,233 -0.30(-3.09%)
Jun 28, 2002 8.918 9.612 8.918 9.612 557,213 +0.69(+7.78%)
Jun 27, 2002 8.258 8.918 8.258 8.918 149,710 +0.66(+8.00%)
Jun 26, 2002 7.907 8.258 7.894 8.258 239,476 +0.33(+4.17%)
Jun 25, 2002 7.584 8.000 7.584 7.927 178,320 +0.67(+9.29%)
Jun 21, 2002 7.736 7.742 7.135 7.253 413,709 -0.48(-6.15%)
Jun 20, 2002 8.324 8.337 7.729 7.729 273,384 -0.61(-7.36%)
Jun 19, 2002 8.423 8.489 8.192 8.343 254,764 -0.18(-2.17%)
Jun 18, 2002 8.528 8.588 8.416 8.528 90,976 -0.03(-0.31%)
Jun 17, 2002 8.225 8.555 8.225 8.555 149,104 +0.33(+4.02%)
Jun 14, 2002 8.159 8.330 8.092 8.225 97,485 -0.20(-2.35%)
Jun 12, 2002 8.026 8.423 8.026 8.423 149,407 +0.42(+5.28%)
Jun 11, 2002 8.588 8.588 7.993 8.000 12,458,202 -0.59(-6.85%)
Jun 10, 2002 8.390 8.773 8.324 8.588 64,637 +0.26(+3.17%)
Jun 07, 2002 7.927 8.443 7.907 8.324 152,132 +0.42(+5.35%)
Jun 06, 2002 7.980 8.244 7.894 7.901 216,769 +0.01(+0.08%)
Jun 05, 2002 7.927 7.927 7.894 7.894 171,357 -0.36(-4.40%)
May 31, 2002 8.588 8.661 8.258 8.258 158,490 -0.69(-7.68%)
May 28, 2002 8.918 8.984 8.588 8.945 171,205 +0.29(+3.36%)
May 27, 2002 8.667 9.004 8.588 8.654 113,380 +0.00(+0.00%)
May 24, 2002 8.667 9.004 8.588 8.654 113,380 +0.05(+0.61%)
May 23, 2002 8.720 8.720 8.588 8.601 119,132 -0.15(-1.66%)
May 22, 2002 8.555 8.746 8.555 8.746 338,324 +0.17(+1.92%)
May 21, 2002 8.667 8.733 8.522 8.581 69,935 -0.27(-3.06%)
May 20, 2002 9.249 9.249 8.746 8.852 222,976 -0.40(-4.29%)
May 17, 2002 8.918 9.249 8.832 9.249 256,278 +0.34(+3.86%)
May 16, 2002 9.249 9.255 8.786 8.905 110,504 -0.39(-4.19%)
May 15, 2002 9.249 9.374 9.143 9.295 187,856 +0.00(+0.00%)
May 14, 2002 9.566 9.579 9.295 9.295 285,342 -0.27(-2.83%)
May 13, 2002 8.522 9.572 8.522 9.566 336,356 +0.98(+11.38%)
May 10, 2002 8.654 9.090 8.568 8.588 171,659 +0.00(+0.00%)
May 09, 2002 9.216 9.361 8.588 8.588 337,718 -0.67(-7.21%)
May 08, 2002 9.282 9.381 9.050 9.255 228,728 -0.06(-0.64%)
May 07, 2002 9.249 9.400 9.249 9.315 87,797 +0.06(+0.64%)
May 06, 2002 9.645 9.817 9.249 9.255 157,581 -0.36(-3.71%)
May 03, 2002 9.182 9.777 9.050 9.612 143,049 +0.43(+4.68%)
May 02, 2002 8.879 9.182 8.826 9.182 134,270 +0.30(+3.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.