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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.010 1.040 0.9400 0.9400 2,000 -0.06(-6.15%)
Aug 29, 2024 1.002 1.002 1.002 1.002 360 +0.00(+0.42%)
Aug 28, 2024 0.9974 0.9974 0.9974 0.9974 4,135 +0.12(+14.07%)
Aug 27, 2024 0.9768 0.9768 0.8744 0.8744 1,508 -0.14(-13.65%)
Aug 26, 2024 1.013 1.013 1.013 1.013 2,025 -0.04(-4.11%)
Aug 23, 2024 0.9760 1.056 0.9760 1.056 10,175 +0.08(+8.73%)
Aug 22, 2024 1.000 1.000 0.9387 0.9712 12,392 -0.03(-2.88%)
Aug 21, 2024 0.9685 1.000 0.9685 1.000 4,765 +0.00(+0.00%)
Aug 20, 2024 1.000 1.000 0.9913 1.000 3,170 +0.02(+1.95%)
Aug 19, 2024 0.9809 0.9809 0.9809 0.9809 524 +0.01(+1.12%)
Aug 16, 2024 0.9414 0.9700 0.9414 0.9700 370 +0.01(+0.94%)
Aug 15, 2024 0.9610 0.9610 0.9610 0.9610 302 -0.00(-0.08%)
Aug 14, 2024 0.9400 0.9618 0.9400 0.9618 75,104 +0.02(+2.32%)
Aug 13, 2024 0.9704 0.9704 0.9400 0.9400 2,711 -0.02(-1.87%)
Aug 12, 2024 0.9579 0.9579 0.9579 0.9579 430 +0.03(+2.78%)
Aug 09, 2024 0.9044 0.9406 0.9044 0.9320 7,886 +0.05(+5.49%)
Aug 08, 2024 0.9235 0.9235 0.8835 0.8835 7,005 -0.08(-8.12%)
Aug 07, 2024 0.9616 0.9616 0.9616 0.9616 302 +0.06(+6.42%)
Aug 05, 2024 0.9036 111 -0.07(-7.59%)
Aug 02, 2024 0.9778 0.9778 0.9778 0.9778 700 -0.01(-1.42%)
Aug 01, 2024 0.9919 0.9919 0.9919 0.9919 146 -0.07(-6.42%)
Jul 31, 2024 1.050 1.060 1.040 1.060 3,388 +0.02(+2.14%)
Jul 30, 2024 1.023 1.038 0.8984 1.038 3,774 +0.12(+13.53%)
Jul 29, 2024 0.9141 1.036 0.9141 0.9141 3,244 -0.15(-14.41%)
Jul 26, 2024 1.000 1.068 1.000 1.068 25,900 +0.08(+8.56%)
Jul 24, 2024 0.9838 20 +0.04(+3.98%)
Jul 23, 2024 1.000 1.000 0.9461 0.9461 9,491 -0.07(-7.25%)
Jul 22, 2024 1.045 1.045 1.020 1.020 800 -0.02(-1.54%)
Jul 19, 2024 1.090 1.090 1.036 1.036 800 -0.05(-4.95%)
Jul 18, 2024 1.090 1.090 1.090 1.090 188 +0.00(+0.00%)
Jul 17, 2024 1.110 1.110 1.090 1.090 3,282 -0.03(-2.68%)
Jul 16, 2024 1.000 1.120 1.000 1.120 860 +0.04(+3.70%)
Jul 15, 2024 1.075 1.080 1.075 1.080 10,574 -0.01(-0.92%)
Jul 12, 2024 1.087 1.100 1.057 1.090 5,680 +0.09(+9.00%)
Jul 11, 2024 0.9952 1.030 0.9604 1.000 8,395 +0.02(+2.25%)
Jul 10, 2024 0.9480 0.9818 0.9480 0.9780 24,074 +0.00(+0.35%)
Jul 09, 2024 0.9806 1.000 0.9440 0.9746 21,647 -0.12(-10.59%)
Jul 05, 2024 1.090 110 -0.09(-7.63%)
Jul 03, 2024 1.180 1.180 1.180 1.180 250 -0.01(-0.51%)
Jul 02, 2024 1.200 1.200 1.100 1.186 3,359 -0.03(-2.79%)
Jul 01, 2024 1.205 1.220 1.205 1.220 1,054 +0.01(+0.83%)
Jun 27, 2024 1.210 0 +0.05(+4.76%)
Jun 26, 2024 1.170 1.170 1.150 1.155 2,326 -0.02(-2.12%)
Jun 25, 2024 1.180 1.210 1.180 1.180 540 -0.02(-1.67%)
Jun 24, 2024 1.200 1.220 1.150 1.200 3,289 +0.02(+1.69%)
Jun 21, 2024 1.176 1.190 1.176 1.180 1,224 -0.05(-4.07%)
Jun 20, 2024 1.150 1.230 1.150 1.230 16,395 -0.15(-10.55%)
Jun 18, 2024 1.375 1.375 1.375 1.375 417 +0.07(+5.77%)
Jun 17, 2024 1.290 1.300 1.290 1.300 7,043 +0.02(+1.56%)
Jun 14, 2024 1.280 1.280 1.280 1.280 250 -0.03(-2.29%)
Jun 13, 2024 1.350 1.370 1.310 1.310 6,676 +0.01(+0.77%)
Jun 12, 2024 1.320 1.335 1.300 1.300 5,891 -0.01(-0.76%)
Jun 11, 2024 1.305 1.312 1.305 1.310 1,274 +0.01(+0.77%)
Jun 10, 2024 1.275 1.300 1.250 1.300 7,784 +0.02(+1.56%)
Jun 07, 2024 1.280 1.280 1.280 1.280 2,590 -0.02(-1.54%)
Jun 06, 2024 1.310 1.310 1.300 1.300 441 -0.10(-7.14%)
Jun 05, 2024 1.320 1.430 1.320 1.400 1,425 +0.08(+6.06%)
Jun 04, 2024 1.320 1.320 1.320 1.320 360 -0.12(-8.07%)
Jun 03, 2024 1.450 1.475 1.436 1.436 4,810 +0.03(+2.12%)
May 31, 2024 1.310 1.406 1.310 1.406 13,447 +0.01(+0.43%)
May 30, 2024 1.340 1.400 1.340 1.400 1,175 +0.07(+5.42%)
May 29, 2024 1.345 1.345 1.310 1.328 2,755 -0.09(-6.48%)
May 28, 2024 1.410 1.500 1.400 1.420 7,720 +0.09(+6.93%)
May 24, 2024 1.340 1.400 1.328 1.328 2,451 -0.01(-0.90%)
May 23, 2024 1.380 1.400 1.330 1.340 5,676 -0.00(-0.37%)
May 22, 2024 1.345 1.345 1.345 1.345 1,000 -0.04(-3.17%)
May 21, 2024 1.389 1.389 1.389 1.389 830 -0.02(-1.21%)
May 20, 2024 1.334 1.440 1.334 1.406 4,951 +0.10(+7.33%)
May 17, 2024 1.310 1.310 1.310 1.310 570 -0.07(-5.07%)
May 16, 2024 1.372 1.450 1.372 1.380 3,662 +0.00(+0.00%)
May 15, 2024 1.380 1.380 1.380 1.380 179 -0.03(-1.78%)
May 14, 2024 1.330 1.405 1.330 1.405 3,320 +0.05(+4.07%)
May 13, 2024 1.360 1.375 1.350 1.350 6,514 -0.05(-3.57%)
May 09, 2024 1.400 2 +0.00(+0.00%)
May 08, 2024 1.400 1.400 1.400 1.400 700 +0.04(+2.94%)
May 07, 2024 1.360 1.360 1.360 1.360 1,537 -0.02(-1.45%)
May 06, 2024 1.320 1.400 1.320 1.380 7,090 +0.08(+6.15%)
May 03, 2024 1.300 1.300 1.300 1.300 120 +0.00(+0.00%)
May 02, 2024 1.260 1.350 1.260 1.300 6,455 +0.00(+0.00%)
May 01, 2024 1.300 1.300 1.300 1.300 1,522 -0.04(-2.99%)
Apr 30, 2024 1.190 1.340 1.190 1.340 1,776 -0.01(-0.74%)
Apr 29, 2024 1.360 1.360 1.300 1.350 26,559 +0.00(+0.00%)
Apr 26, 2024 1.430 1.430 1.350 1.350 2,131 -0.08(-5.59%)
Apr 25, 2024 1.310 1.430 1.310 1.430 9,732 -0.10(-6.54%)
Apr 24, 2024 1.475 1.530 1.430 1.530 5,189 +0.00(+0.00%)
Apr 23, 2024 1.520 1.530 1.520 1.530 9,375 +0.04(+2.68%)
Apr 22, 2024 1.490 1.490 1.490 1.490 860 -0.01(-0.47%)
Apr 19, 2024 1.440 1.555 1.440 1.497 1,742 -0.01(-0.86%)
Apr 18, 2024 1.510 1.510 1.510 1.510 1,083 +0.00(+0.00%)
Apr 17, 2024 1.470 1.570 1.470 1.510 9,881 +0.10(+7.09%)
Apr 16, 2024 1.540 1.540 1.410 1.410 10,099 -0.14(-9.03%)
Apr 15, 2024 1.550 1.550 1.550 1.550 353 +0.06(+4.03%)
Apr 12, 2024 1.460 1.500 1.460 1.490 14,614 -0.14(-8.59%)
Apr 11, 2024 1.630 1.630 1.630 1.630 648 -0.02(-1.21%)
Apr 10, 2024 1.650 1.730 1.650 1.650 10,915 -0.01(-0.60%)
Apr 09, 2024 1.660 1.710 1.650 1.660 12,810 -0.01(-0.30%)
Apr 08, 2024 1.610 1.710 1.610 1.665 7,444 +0.16(+10.26%)
Apr 05, 2024 1.570 1.570 1.490 1.510 1,762 -0.10(-6.21%)
Apr 04, 2024 1.600 1.650 1.600 1.610 2,832 +0.04(+2.55%)
Apr 03, 2024 1.518 1.600 1.515 1.570 9,647 +0.04(+2.28%)
Apr 02, 2024 1.470 1.550 1.470 1.535 8,010 +0.08(+5.75%)
Apr 01, 2024 1.500 1.500 1.450 1.452 3,782 -0.05(-3.23%)
Mar 28, 2024 1.500 1.522 1.450 1.500 3,373 +0.00(+0.00%)
Mar 27, 2024 1.420 1.520 1.420 1.500 17,385 +0.03(+1.90%)
Mar 26, 2024 1.480 1.505 1.400 1.472 13,487 -0.02(-1.54%)
Mar 25, 2024 1.450 1.500 1.450 1.495 9,855 -0.02(-1.32%)
Mar 22, 2024 1.510 1.525 1.460 1.515 18,108 -0.05(-3.19%)
Mar 21, 2024 1.530 1.610 1.530 1.565 14,143 -0.02(-1.26%)
Mar 20, 2024 1.515 1.585 1.510 1.585 98,020 +0.03(+1.93%)
Mar 19, 2024 1.550 1.575 1.530 1.555 18,222 -0.02(-1.27%)
Mar 18, 2024 1.630 1.630 1.575 1.575 2,060 +0.01(+0.96%)
Mar 15, 2024 1.600 1.605 1.560 1.560 2,410 +0.00(+0.00%)
Mar 14, 2024 1.600 1.600 1.560 1.560 5,518 -0.09(-5.45%)
Mar 13, 2024 1.600 1.660 1.600 1.650 5,124 +0.02(+1.23%)
Mar 12, 2024 1.588 1.650 1.588 1.630 1,521 -0.02(-1.21%)
Mar 11, 2024 1.650 1.660 1.640 1.650 3,417 -0.01(-0.60%)
Mar 08, 2024 1.640 1.690 1.640 1.660 17,936 -0.04(-2.06%)
Mar 07, 2024 1.641 1.695 1.640 1.695 17,972 -0.02(-1.45%)
Mar 06, 2024 1.810 1.810 1.660 1.720 9,600 -0.01(-0.58%)
Mar 05, 2024 1.720 1.730 1.620 1.730 4,373 -0.06(-3.35%)
Mar 04, 2024 1.715 1.830 1.600 1.790 23,805 +0.15(+9.15%)
Mar 01, 2024 1.720 1.789 1.640 1.640 12,679 -0.06(-3.53%)
Feb 29, 2024 1.650 1.700 1.580 1.700 48,087 +0.05(+3.03%)
Feb 28, 2024 1.650 1.650 1.575 1.650 30,718 -0.05(-2.94%)
Feb 27, 2024 1.800 1.800 1.639 1.700 44,344 +0.04(+2.72%)
Feb 26, 2024 1.470 1.686 1.470 1.655 23,800 +0.30(+22.59%)
Feb 23, 2024 1.450 1.640 1.350 1.350 23,939 -0.27(-16.67%)
Feb 22, 2024 1.650 1.660 1.500 1.620 119,776 -0.09(-5.26%)
Feb 21, 2024 1.870 1.870 1.660 1.710 47,547 +0.01(+0.59%)
Feb 20, 2024 1.710 1.800 1.680 1.700 228,793 +0.01(+0.59%)
Feb 16, 2024 1.530 1.850 1.530 1.690 393,122 +0.27(+19.01%)
Feb 15, 2024 1.420 1.460 1.420 1.420 23,583 -0.03(-2.07%)
Feb 14, 2024 1.400 1.460 1.400 1.450 15,897 +0.06(+4.47%)
Feb 13, 2024 1.400 1.460 1.300 1.388 7,000 -0.06(-4.28%)
Feb 12, 2024 1.440 1.490 1.435 1.450 6,744 +0.03(+2.47%)
Feb 09, 2024 1.390 1.415 1.350 1.415 29,043 +0.06(+4.81%)
Feb 08, 2024 1.350 1.350 1.260 1.350 1,141 -0.02(-1.47%)
Feb 07, 2024 1.390 1.390 1.210 1.370 4,512 -0.03(-2.14%)
Feb 06, 2024 1.350 1.400 1.316 1.400 9,480 +0.24(+20.69%)
Feb 05, 2024 1.231 1.350 1.160 1.160 8,863 -0.09(-7.24%)
Feb 02, 2024 1.250 1.275 1.250 1.250 4,437 +0.15(+13.68%)
Feb 01, 2024 1.100 1.150 1.100 1.100 1,550 -0.05(-4.56%)
Jan 31, 2024 1.153 1.153 1.153 1.153 495 -0.06(-4.75%)
Jan 30, 2024 1.240 1.250 1.200 1.210 28,331 -0.04(-3.20%)
Jan 29, 2024 1.200 1.250 1.130 1.250 17,602 +0.00(+0.00%)
Jan 26, 2024 1.390 1.390 1.220 1.250 3,356 -0.01(-0.79%)
Jan 25, 2024 1.280 1.282 1.117 1.260 83,695 +0.07(+6.33%)
Jan 24, 2024 1.220 1.280 1.149 1.185 53,699 -0.02(-2.07%)
Jan 23, 2024 1.140 1.220 1.100 1.210 20,036 +0.13(+12.04%)
Jan 22, 2024 1.000 1.080 1.000 1.080 30,000 +0.03(+2.86%)
Jan 16, 2024 1.050 0 -0.13(-11.02%)
Jan 12, 2024 1.200 1.200 1.180 1.180 21,270 -0.07(-5.60%)
Jan 11, 2024 1.200 1.250 1.050 1.250 11,519 +0.32(+34.39%)
Jan 10, 2024 1.150 1.150 0.9301 0.9301 28,559 -0.12(-11.42%)
Jan 09, 2024 1.050 1.050 1.050 1.050 160 -0.07(-6.25%)
Jan 08, 2024 1.120 1.120 1.120 1.120 5,700 +0.03(+2.28%)
Jan 05, 2024 1.100 1.100 1.090 1.095 15,000 -0.01(-0.45%)
Jan 04, 2024 1.100 1.100 1.100 1.100 10,510 +0.13(+13.40%)
Jan 03, 2024 1.040 1.040 0.9700 0.9700 6,057 -0.07(-6.73%)
Jan 02, 2024 1.040 1.040 1.040 1.040 1,214 +0.02(+1.96%)
Dec 29, 2023 0.9960 1.020 0.9960 1.020 698 +0.07(+7.37%)
Dec 28, 2023 0.9187 0.9950 0.9187 0.9500 1,325 -0.05(-4.56%)
Dec 27, 2023 0.9954 0.9954 0.9904 0.9954 6,692 +0.00(+0.36%)
Dec 26, 2023 0.9500 1.000 0.9500 0.9918 5,231 +0.01(+1.06%)
Dec 22, 2023 0.9814 0.9814 0.9814 0.9814 193 -0.08(-7.42%)
Dec 21, 2023 1.060 1.060 1.060 1.060 4,000 +0.01(+0.95%)
Dec 20, 2023 1.035 1.050 0.9911 1.050 5,773 -0.02(-2.33%)
Dec 19, 2023 0.9750 1.075 0.9750 1.075 2,017 +0.04(+4.37%)
Dec 18, 2023 1.030 1.030 1.030 1.030 1,039 -0.02(-1.72%)
Dec 15, 2023 1.020 1.200 1.020 1.048 5,759 +0.03(+2.75%)
Dec 14, 2023 1.041 1.060 1.020 1.020 1,100 +0.05(+4.62%)
Dec 13, 2023 1.020 1.040 0.9750 0.9750 10,608 -0.03(-2.50%)
Dec 12, 2023 1.000 1.000 1.000 1.000 3,500 +0.03(+2.61%)
Dec 11, 2023 0.9746 1.000 0.9746 0.9746 286 -0.02(-1.56%)
Dec 08, 2023 0.9900 0.9900 0.9900 0.9900 6,550 +0.01(+0.71%)
Dec 07, 2023 0.9700 0.9830 0.9700 0.9830 1,030 +0.03(+3.05%)
Dec 06, 2023 0.9700 0.9795 0.9539 0.9539 4,795 +0.01(+1.20%)
Dec 05, 2023 0.9426 0.9426 0.9426 0.9426 875 -0.00(-0.28%)
Dec 04, 2023 0.9452 0.9452 0.8973 0.9452 2,155 -0.01(-1.48%)
Dec 01, 2023 0.9594 0.9594 0.9594 0.9594 157 +0.04(+3.90%)
Nov 30, 2023 0.9211 0.9599 0.9211 0.9234 1,870 -0.01(-1.31%)
Nov 29, 2023 0.9348 0.9359 0.9348 0.9357 610 +0.06(+6.29%)
Nov 28, 2023 0.9000 0.9000 0.8803 0.8803 4,860 -0.04(-4.82%)
Nov 22, 2023 0.9249 52 -0.04(-3.95%)
Nov 21, 2023 0.9629 0.9629 0.9629 0.9629 251 +0.04(+4.83%)
Nov 20, 2023 0.8998 0.9185 0.8998 0.9185 2,275 +0.04(+5.03%)
Nov 14, 2023 0.8745 25 +0.00(+0.46%)
Nov 09, 2023 0.8705 6 +0.00(+0.36%)
Nov 08, 2023 0.8674 0.8674 0.8674 0.8674 3,825 +0.01(+0.86%)
Nov 07, 2023 0.8600 0.8600 0.8600 0.8600 10,000 -0.00(-0.19%)
Nov 06, 2023 0.8700 0.8700 0.8616 0.8616 2,905 -0.01(-0.77%)
Nov 03, 2023 0.8683 0.8683 0.8500 0.8683 1,740 +0.12(+15.54%)
Nov 02, 2023 0.7582 0.7901 0.7515 0.7515 2,834 +0.02(+2.55%)
Nov 01, 2023 0.7328 0.7328 0.7328 0.7328 100 +0.01(+1.78%)
Oct 31, 2023 0.7200 0.7200 0.7200 0.7200 220 -0.00(-0.11%)
Oct 30, 2023 0.7208 0.7208 0.7208 0.7208 1,300 +0.01(+1.89%)
Oct 26, 2023 0.7074 70 -0.01(-1.75%)
Oct 25, 2023 0.7200 0.7200 0.7200 0.7200 426 +0.00(+0.21%)
Oct 24, 2023 0.7740 0.7740 0.7185 0.7185 2,800 +0.02(+2.51%)
Oct 23, 2023 0.6716 0.7009 0.6716 0.7009 1,159 -0.04(-5.16%)
Oct 20, 2023 0.7390 0.7390 0.7390 0.7390 650 +0.00(+0.00%)
Oct 18, 2023 0.7390 40 -0.01(-1.53%)
Oct 13, 2023 0.7505 0 -0.00(-0.65%)
Oct 11, 2023 0.7554 26 -0.04(-5.58%)
Oct 10, 2023 0.8000 0.8000 0.8000 0.8000 557 -0.00(-0.31%)
Oct 06, 2023 0.8025 0 +0.05(+6.97%)
Oct 05, 2023 0.7600 0.7600 0.7502 0.7502 2,684 -0.02(-2.32%)
Oct 04, 2023 0.7244 0.7680 0.7244 0.7680 1,902 -0.02(-2.25%)
Oct 03, 2023 0.7700 0.7857 0.7500 0.7857 16,216 -0.01(-1.34%)
Oct 02, 2023 0.7964 0.7964 0.7964 0.7964 1,501 -0.00(-0.45%)
Sep 29, 2023 0.8000 0.8000 0.8000 0.8000 2,700 +0.03(+3.83%)
Sep 27, 2023 0.7705 45 -0.02(-2.16%)
Sep 26, 2023 0.7745 0.7900 0.7700 0.7875 5,881 -0.02(-2.78%)
Sep 25, 2023 0.8000 0.8100 0.8100 0.8100 3,022 -0.02(-2.29%)
Sep 21, 2023 0.8290 65 +0.01(+1.10%)
Sep 18, 2023 0.8200 80 +0.00(+0.00%)
Sep 15, 2023 0.8200 0.8600 0.8200 0.8200 1,250 -0.01(-1.70%)
Sep 14, 2023 0.8600 0.8600 0.8342 0.8342 403 -0.01(-0.69%)
Sep 13, 2023 0.8400 0.8400 0.8400 0.8400 3,500 -0.03(-3.19%)
Sep 12, 2023 0.8677 0.8677 0.8677 0.8677 241 +0.01(+1.60%)
Sep 11, 2023 0.8540 0.8540 0.8540 0.8540 500 +0.01(+1.46%)
Sep 08, 2023 0.8511 0.8511 0.8417 0.8417 420 +0.02(+2.80%)
Sep 07, 2023 0.8957 0.8957 0.8188 0.8188 509 -0.05(-5.24%)
Sep 06, 2023 0.9000 0.9000 0.8641 0.8641 2,250 -0.04(-3.99%)
Sep 05, 2023 0.9000 0.9000 0.9000 0.9000 1,402 +0.08(+9.48%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.