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

Norwegian Air Shuttle ASA (OP: NWARF )

0.9651 +0.0088 (+0.92%)
Streaming Delayed Price Updated: 10:43 AM EDT, Oct 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 (%)
Aug 31, 2022 0.8950 0.9400 0.8700 0.8700 5,166 -0.08(-8.18%)
Aug 30, 2022 0.8800 0.9475 0.8630 0.9475 4,603 +0.02(+2.43%)
Aug 29, 2022 0.9000 0.9250 0.9000 0.9250 2,033 -0.05(-5.13%)
Aug 26, 2022 0.9500 0.9750 0.9500 0.9750 29,948 +0.00(+0.00%)
Aug 25, 2022 0.9750 1.050 0.9750 0.9750 7,850 -0.03(-2.50%)
Aug 24, 2022 0.9832 1.070 0.9832 1.000 6,800 +0.01(+1.01%)
Aug 23, 2022 1.020 1.050 0.9900 0.9900 3,740 +0.00(+0.00%)
Aug 19, 2022 0.9900 137 -0.04(-3.88%)
Aug 18, 2022 0.9379 1.030 0.9379 1.030 3,409 -0.02(-1.90%)
Aug 17, 2022 1.070 1.070 0.9850 1.050 1,431 -0.02(-1.87%)
Aug 16, 2022 1.000 1.070 1.000 1.070 431 +0.00(+0.00%)
Aug 15, 2022 1.070 1.070 1.070 1.070 231 +0.02(+1.90%)
Aug 12, 2022 0.9743 1.050 0.9393 1.050 6,367 +0.02(+2.15%)
Aug 10, 2022 1.028 0 -0.02(-1.56%)
Aug 09, 2022 0.9557 1.150 0.9557 1.044 13,695 +0.04(+4.42%)
Aug 08, 2022 1.000 1.040 0.9090 1.000 8,225 +0.00(+0.00%)
Aug 05, 2022 1.040 1.040 1.000 1.000 6,003 -0.04(-3.85%)
Aug 04, 2022 1.050 1.050 1.014 1.040 11,310 +0.04(+4.00%)
Aug 03, 2022 1.000 1.000 1.000 1.000 1,822 +0.08(+8.92%)
Aug 02, 2022 1.030 1.030 0.9181 0.9181 917 -0.14(-13.31%)
Aug 01, 2022 1.040 1.108 1.007 1.059 5,734 +0.06(+5.90%)
Jul 29, 2022 1.000 1.000 1.000 1.000 5,192 +0.16(+18.71%)
Jul 28, 2022 1.000 1.000 0.8424 0.8424 582 -0.16(-15.76%)
Jul 27, 2022 1.200 1.200 0.9500 1.000 3,460 +0.11(+12.71%)
Jul 26, 2022 0.8872 0.8872 0.8872 0.8872 315 -0.03(-3.27%)
Jul 25, 2022 0.9172 0.9172 0.9172 0.9172 186 -0.08(-8.28%)
Jul 22, 2022 0.9050 1.000 0.8500 1.000 11,600 +0.20(+24.84%)
Jul 21, 2022 0.9475 0.9500 0.8010 0.8010 8,390 -0.15(-15.46%)
Jul 20, 2022 0.9400 0.9475 0.9400 0.9475 2,059 +0.05(+5.22%)
Jul 18, 2022 0.9005 77 +0.10(+12.53%)
Jul 15, 2022 0.9300 1.000 0.8002 0.8002 1,265 -0.13(-14.11%)
Jul 11, 2022 0.9317 3 +0.06(+6.76%)
Jul 08, 2022 0.8727 0.8727 0.8727 0.8727 10,041 -0.03(-3.03%)
Jul 07, 2022 0.9100 0.9100 0.9000 0.9000 6,000 +0.05(+6.31%)
Jul 06, 2022 0.8466 0.9152 0.8466 0.8466 2,441 -0.05(-5.93%)
Jul 05, 2022 0.9000 0.9000 0.8500 0.9000 18,220 +0.05(+5.88%)
Jul 01, 2022 0.6576 0.8750 0.6576 0.8500 33,101 +0.00(+0.00%)
Jun 30, 2022 0.8500 0.9100 0.8260 0.8500 5,564 -0.05(-5.56%)
Jun 29, 2022 0.9000 0.9000 0.9000 0.9000 194 -0.07(-7.69%)
Jun 28, 2022 0.9250 1.100 0.9250 0.9750 5,360 +0.10(+11.43%)
Jun 27, 2022 0.8500 0.8875 0.8500 0.8750 6,539 -0.01(-1.41%)
Jun 24, 2022 0.9213 0.9250 0.8875 0.8875 3,085 -0.03(-3.09%)
Jun 23, 2022 0.9158 0.9158 0.8250 0.9158 3,200 +0.00(+0.00%)
Jun 22, 2022 0.9325 1.100 0.9000 0.9158 14,235 +0.07(+7.74%)
Jun 21, 2022 0.8500 1.010 0.8500 0.8500 6,635 +0.18(+26.30%)
Jun 17, 2022 0.6730 0.6730 0.6730 0.6730 3,510 -0.13(-15.87%)
Jun 15, 2022 0.8000 4 +0.00(+0.00%)
Jun 14, 2022 0.8000 0.8000 0.8000 0.8000 1,000 -0.20(-20.00%)
Jun 08, 2022 1.000 0 -0.10(-9.09%)
Jun 07, 2022 1.100 1.100 1.100 1.100 215 +0.00(+0.00%)
Jun 03, 2022 1.100 0 -0.10(-8.33%)
Jun 02, 2022 1.200 1.200 1.200 1.200 500 -0.05(-4.00%)
Jun 01, 2022 1.150 1.250 1.000 1.250 22,600 +0.10(+8.70%)
May 31, 2022 1.150 1.150 1.110 1.150 318 +0.00(+0.00%)
May 16, 2022 1.150 0 +0.03(+2.68%)
May 12, 2022 1.120 20 +0.01(+0.63%)
May 11, 2022 1.113 1.113 1.070 1.113 18,733 +0.04(+4.02%)
May 10, 2022 1.070 1.080 1.070 1.070 17,559 -0.01(-0.93%)
May 09, 2022 1.075 1.080 1.070 1.080 1,905 +0.01(+0.93%)
May 06, 2022 1.070 1.070 1.070 1.070 1,015,755 +0.00(+0.00%)
May 05, 2022 1.070 1.070 1.070 1.070 201 -0.13(-10.83%)
May 04, 2022 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Apr 28, 2022 1.200 0 -0.25(-17.24%)
Apr 26, 2022 1.450 0 +0.05(+3.57%)
Apr 25, 2022 1.400 1.400 1.400 1.400 585 +0.05(+3.70%)
Apr 22, 2022 1.350 1.350 1.350 1.350 230 +0.05(+3.85%)
Apr 21, 2022 1.300 1.300 1.300 1.300 510 +0.00(+0.00%)
Apr 20, 2022 1.300 1.300 1.300 1.300 500 +0.07(+5.69%)
Apr 19, 2022 1.220 1.230 1.220 1.230 2,125 +0.01(+0.82%)
Apr 14, 2022 1.220 2 -0.02(-1.61%)
Apr 13, 2022 1.240 1.250 1.240 1.240 602 +0.12(+10.71%)
Apr 12, 2022 1.120 1.120 1.120 1.120 13,000 +0.00(+0.00%)
Apr 11, 2022 1.250 1.250 1.120 1.120 9,304 -0.13(-10.40%)
Apr 08, 2022 1.250 1.250 1.250 1.250 2,874 +0.05(+4.17%)
Apr 07, 2022 1.200 1.200 1.200 1.200 17,000 +0.15(+14.29%)
Apr 06, 2022 1.110 1.110 1.050 1.050 2,539 -0.06(-5.41%)
Apr 01, 2022 1.110 0 -0.05(-4.30%)
Mar 30, 2022 1.160 11 -0.05(-4.13%)
Mar 29, 2022 1.110 1.250 1.110 1.210 13,106 +0.10(+9.01%)
Mar 28, 2022 1.110 1.110 1.110 1.110 364 +0.00(+0.00%)
Mar 25, 2022 1.100 1.110 1.100 1.110 1,500 +0.00(+0.00%)
Mar 23, 2022 1.110 0 +0.00(+0.00%)
Mar 22, 2022 1.100 1.110 1.100 1.110 287 +0.06(+5.71%)
Mar 21, 2022 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Mar 17, 2022 1.050 0 +0.00(+0.00%)
Mar 15, 2022 1.050 0 +0.25(+31.25%)
Mar 10, 2022 0.8000 0 +0.00(+0.00%)
Mar 09, 2022 0.8000 0.8000 0.8000 0.8000 170 -0.19(-19.19%)
Mar 08, 2022 0.9900 0.9900 0.9900 0.9900 1,300 +0.19(+23.75%)
Mar 07, 2022 0.8000 0.8000 0.8000 0.8000 7,700 +0.00(+0.00%)
Mar 04, 2022 0.8000 0.8000 0.8000 0.8000 36,465 -0.20(-20.00%)
Mar 03, 2022 1.000 1.000 1.000 1.000 6,798 -0.25(-20.00%)
Mar 01, 2022 1.250 10,020 -0.11(-8.09%)
Feb 28, 2022 1.360 1.360 1.360 1.360 1,600 +0.13(+10.57%)
Feb 22, 2022 1.230 0 +0.03(+2.50%)
Feb 18, 2022 1.200 0 -0.10(-7.69%)
Feb 17, 2022 1.300 1.300 1.300 1.300 137 -0.17(-11.56%)
Feb 16, 2022 0.8000 1.470 0.8000 1.470 3,200 -0.13(-8.13%)
Feb 10, 2022 1.600 0 +0.10(+6.67%)
Feb 09, 2022 1.450 1.500 1.400 1.500 22,800 +0.15(+11.11%)
Feb 07, 2022 1.350 0 -0.01(-0.74%)
Feb 04, 2022 1.250 1.400 1.250 1.360 160,465 +0.06(+4.62%)
Feb 03, 2022 1.400 1.300 3,124 +0.41(+46.07%)
Feb 01, 2022 0.8900 0 -0.41(-31.54%)
Jan 28, 2022 1.300 39 -0.05(-3.70%)
Jan 27, 2022 1.350 1.350 1.300 1.350 3,162 +0.00(+0.00%)
Jan 26, 2022 1.050 1.350 1.000 1.350 5,399 +0.29(+27.36%)
Jan 25, 2022 1.080 1.080 1.060 1.060 52,016 -0.22(-17.19%)
Jan 21, 2022 1.280 89 -0.03(-2.29%)
Jan 20, 2022 1.300 1.320 0.8000 1.310 50,893 +0.76(+138.18%)
Jan 19, 2022 1.305 1.305 0.5500 0.5500 4,145 -0.70(-56.00%)
Jan 18, 2022 1.120 1.250 1.120 1.250 2,299 +0.13(+11.61%)
Jan 14, 2022 1.120 0 -0.27(-19.42%)
Jan 13, 2022 1.320 1.400 1.200 1.390 58,566 +0.25(+21.93%)
Jan 12, 2022 1.140 1.140 1.140 1.140 150 -0.01(-0.87%)
Jan 11, 2022 1.150 1.150 1.150 1.150 75,350 -0.15(-11.54%)
Jan 10, 2022 1.300 1.300 1.150 1.300 903 +0.00(+0.00%)
Jan 07, 2022 1.330 1.340 1.300 1.300 160,438 +0.05(+4.00%)
Jan 05, 2022 1.250 1.250 1.250 1 +0.25(+25.00%)
Jan 03, 2022 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 31, 2021 1.060 1.060 1.000 1.000 652 +0.00(+0.00%)
Dec 30, 2021 0.8000 1.176 0.8000 1.000 5,275 +0.00(+0.00%)
Dec 29, 2021 1.000 1.191 1.000 1.000 2,662 -0.05(-4.76%)
Dec 28, 2021 1.100 1.100 1.000 1.050 1,054 -0.05(-4.55%)
Dec 27, 2021 1.100 1.150 1.100 1.100 12,547 -0.05(-4.35%)
Dec 23, 2021 1.100 1.150 1.100 1.150 8,662 +0.15(+15.00%)
Dec 22, 2021 1.000 1.100 1.000 1.000 7,511 +0.20(+25.00%)
Dec 21, 2021 1.000 1.027 0.8000 0.8000 12,197 -0.15(-15.79%)
Dec 20, 2021 0.8500 0.9500 0.8500 0.9500 2,842 -0.04(-4.04%)
Dec 17, 2021 1.000 1.000 0.9000 0.9900 962 -0.01(-1.00%)
Dec 16, 2021 1.000 1.000 1.000 1.000 14,562 +0.05(+5.26%)
Dec 15, 2021 0.8000 0.9500 0.8000 0.9500 5,604 -0.05(-5.00%)
Dec 14, 2021 0.9000 1.000 0.9000 1.000 1,750 +0.00(+0.00%)
Dec 13, 2021 0.9500 1.090 0.9500 1.000 23,938 -0.10(-9.09%)
Dec 10, 2021 0.9900 1.110 0.8000 1.100 39,683 +0.11(+11.11%)
Dec 09, 2021 1.000 1.000 0.9900 0.9900 4,855 +0.19(+23.75%)
Dec 08, 2021 1.000 1.000 0.8000 0.8000 3,918 -0.30(-27.27%)
Dec 07, 2021 1.000 1.100 1.000 1.100 30,289 +0.10(+10.00%)
Dec 06, 2021 0.8000 1.000 0.8000 1.000 8,043 +0.19(+23.46%)
Dec 03, 2021 0.8000 0.8100 0.8000 0.8100 2,713 -0.19(-19.00%)
Dec 02, 2021 1.000 1.000 1.000 1.000 21,998 +0.00(+0.00%)
Dec 01, 2021 1.120 1.185 1.000 1.000 3,532 +0.00(+0.00%)
Nov 30, 2021 1.100 1.190 0.8000 1.000 85,347 -0.10(-9.09%)
Nov 29, 2021 1.050 1.100 0.9000 1.100 9,555 +0.05(+4.76%)
Nov 26, 2021 1.190 1.200 1.000 1.050 11,116 -0.15(-12.50%)
Nov 24, 2021 0.7500 1.200 0.6900 1.200 21,562 -0.19(-13.66%)
Nov 23, 2021 1.300 1.400 1.150 1.390 7,222 +0.14(+11.19%)
Nov 22, 2021 1.210 1.270 1.110 1.250 10,493 +0.06(+5.04%)
Nov 19, 2021 1.200 1.500 1.180 1.190 20,256 -0.16(-11.85%)
Nov 18, 2021 1.240 1.350 1.240 1.350 7,210 +0.10(+8.00%)
Nov 17, 2021 1.200 1.250 1.200 1.250 3,358 -0.10(-7.41%)
Nov 16, 2021 1.200 1.350 1.188 1.350 5,560 +0.05(+3.85%)
Nov 15, 2021 1.390 1.390 1.300 1.300 9,572 -0.05(-3.70%)
Nov 12, 2021 1.200 1.430 1.200 1.350 8,005 -0.08(-5.59%)
Nov 11, 2021 1.430 1.430 1.430 1.430 2,045 -0.02(-1.38%)
Nov 09, 2021 1.450 1.450 1.260 1.450 35,037 +0.00(+0.01%)
Nov 08, 2021 1.450 1.450 1.225 1.450 46,371 -0.00(-0.01%)
Nov 05, 2021 1.500 2.000 1.200 1.450 59,958 -0.03(-2.03%)
Nov 04, 2021 1.350 1.500 1.250 1.480 41,058 +0.13(+9.63%)
Nov 03, 2021 1.300 1.350 1.100 1.350 10,251 +0.05(+3.85%)
Nov 02, 2021 1.400 1.400 1.300 1.300 19,129 -0.09(-6.47%)
Nov 01, 2021 1.200 1.390 1.040 1.390 126,103 +0.14(+11.19%)
Oct 29, 2021 1.260 1.300 1.170 1.250 30,551 +0.00(+0.00%)
Oct 28, 2021 1.230 1.260 1.100 1.250 42,699 +0.02(+1.63%)
Oct 27, 2021 1.200 1.230 1.110 1.230 65,646 +0.03(+2.50%)
Oct 26, 2021 1.200 1.080 1.200 12,533 +0.03(+2.56%)
Oct 25, 2021 1.220 1.220 1.170 1.170 2,223 -0.06(-4.88%)
Oct 22, 2021 1.190 1.230 1.100 1.230 13,130 +0.00(+0.00%)
Oct 21, 2021 1.200 1.230 1.100 1.230 3,904 +0.00(+0.00%)
Oct 20, 2021 1.100 1.230 1.100 1.230 4,690 +0.00(+0.00%)
Oct 19, 2021 1.250 1.250 1.100 1.230 15,138 -0.01(-0.81%)
Oct 18, 2021 1.240 1.250 0.9702 1.240 116,971 -0.01(-0.80%)
Oct 15, 2021 1.240 1.250 1.040 1.250 20,708 +0.11(+9.65%)
Oct 14, 2021 1.250 1.250 1.140 1.140 2,382 +0.04(+3.64%)
Oct 13, 2021 1.180 1.180 1.100 1.100 37,372 -0.08(-6.78%)
Oct 12, 2021 1.180 1.180 1.000 1.180 14,530 +0.03(+2.61%)
Oct 11, 2021 0.9800 1.190 0.9702 1.150 18,945 +0.06(+5.50%)
Oct 08, 2021 1.130 1.150 1.000 1.090 29,821 -0.06(-5.22%)
Oct 07, 2021 1.070 1.170 1.040 1.150 16,169 -0.02(-1.71%)
Oct 06, 2021 1.040 1.170 1.040 1.170 6,863 +0.00(+0.01%)
Oct 05, 2021 1.080 1.200 1.040 1.170 34,676 +0.03(+2.62%)
Oct 04, 2021 1.140 1.240 1.040 1.140 20,508 +0.07(+6.54%)
Oct 01, 2021 1.100 2.000 1.040 1.070 4,124 -0.03(-2.73%)
Sep 30, 2021 1.180 1.180 1.040 1.100 12,645 +0.05(+4.76%)
Sep 29, 2021 1.210 1.210 1.040 1.050 143,929 -0.16(-13.22%)
Sep 28, 2021 1.220 1.220 1.180 1.210 9,055 -0.01(-0.82%)
Sep 27, 2021 1.220 1.230 1.180 1.220 86,976 +0.09(+7.96%)
Sep 24, 2021 1.150 1.170 1.130 1.130 14,691 -0.03(-2.59%)
Sep 23, 2021 1.120 1.170 1.120 1.160 32,704 +0.09(+8.41%)
Sep 22, 2021 1.045 1.070 1.045 1.070 44,498 +0.04(+3.88%)
Sep 21, 2021 1.060 1.060 1.010 1.030 98,550 -0.02(-2.37%)
Sep 20, 2021 1.020 1.055 1.020 1.055 20,364 -0.04(-3.21%)
Sep 17, 2021 1.130 1.130 1.080 1.090 14,321 +0.01(+0.93%)
Sep 16, 2021 1.110 1.110 1.065 1.080 114,552 -0.02(-1.82%)
Sep 15, 2021 1.120 1.120 1.070 1.100 33,875 -0.02(-1.79%)
Sep 14, 2021 1.160 1.160 1.100 1.120 8,800 -0.01(-0.88%)
Sep 13, 2021 1.130 1.130 1.090 1.130 24,576 -0.01(-0.88%)
Sep 10, 2021 1.170 1.170 1.120 1.140 9,596 -0.02(-1.72%)
Sep 09, 2021 1.140 1.170 1.133 1.160 13,548 +0.02(+1.75%)
Sep 08, 2021 1.160 1.170 1.140 1.140 7,326 -0.02(-1.94%)
Sep 07, 2021 1.163 1.170 1.140 1.163 14,382 +0.01(+0.65%)
Sep 03, 2021 1.160 1.179 1.155 1.155 10,449 -0.00(-0.43%)
Sep 02, 2021 1.133 1.160 1.110 1.160 12,408 +0.06(+5.45%)
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.