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 (%)
Sep 30, 2002 7.597 8.125 7.597 8.059 288,218 +0.33(+4.27%)
Sep 27, 2002 8.159 8.178 7.729 7.729 192,549 -0.26(-3.31%)
Sep 26, 2002 7.630 8.238 7.630 7.993 302,750 +0.55(+7.36%)
Sep 25, 2002 7.498 7.650 7.392 7.445 164,091 -0.05(-0.70%)
Sep 24, 2002 7.762 7.921 7.405 7.498 333,026 -0.58(-7.20%)
Sep 23, 2002 8.092 8.178 7.795 8.079 242,352 +0.05(+0.58%)
Sep 20, 2002 7.465 8.053 7.465 8.033 265,361 +0.50(+6.67%)
Sep 19, 2002 8.073 8.125 7.432 7.531 259,154 -0.54(-6.63%)
Sep 18, 2002 8.357 8.410 8.066 8.066 164,999 -0.22(-2.71%)
Sep 17, 2002 8.687 8.707 8.251 8.291 237,962 -0.40(-4.56%)
Sep 16, 2002 8.852 8.918 8.687 8.687 264,150 +0.10(+1.15%)
Sep 13, 2002 8.522 8.746 8.482 8.588 413,709 +0.03(+0.39%)
Sep 12, 2002 8.264 8.561 8.092 8.555 151,678 +0.28(+3.35%)
Sep 11, 2002 8.390 8.489 8.225 8.277 127,458 -0.21(-2.49%)
Sep 10, 2002 8.244 8.555 8.125 8.489 265,815 +0.26(+3.21%)
Sep 09, 2002 8.040 8.258 8.020 8.225 204,054 +0.20(+2.55%)
Sep 06, 2002 7.980 8.046 7.597 8.020 238,567 +0.04(+0.50%)
Sep 05, 2002 8.092 8.159 7.914 7.980 238,567 -0.09(-1.06%)
Sep 04, 2002 7.927 8.225 7.848 8.066 358,608 +0.14(+1.75%)
Sep 03, 2002 8.258 8.258 7.762 7.927 140,022 -0.33(-4.00%)
Aug 30, 2002 8.092 8.291 7.993 8.258 932,775 +0.22(+2.80%)
Aug 29, 2002 7.795 8.225 7.795 8.033 246,136 -0.03(-0.33%)
Aug 28, 2002 8.059 8.264 8.013 8.059 198,756 -0.17(-2.01%)
Aug 27, 2002 8.205 8.258 7.954 8.225 254,613 +0.00(+0.00%)
Aug 26, 2002 7.808 8.225 7.656 8.225 172,870 +0.43(+5.51%)
Aug 23, 2002 7.894 8.106 7.795 7.795 204,659 -0.13(-1.67%)
Aug 22, 2002 7.927 7.993 7.802 7.927 625,786 +0.01(+0.17%)
Aug 21, 2002 7.828 7.914 7.564 7.914 163,031 +0.05(+0.67%)
Aug 20, 2002 7.861 7.927 7.597 7.861 189,370 +0.32(+4.20%)
Aug 16, 2002 7.531 7.637 7.425 7.544 253,402 +0.03(+0.35%)
Aug 15, 2002 7.432 7.524 7.306 7.518 178,925 +0.05(+0.71%)
Aug 14, 2002 7.300 7.465 6.936 7.465 199,210 +0.23(+3.20%)
Aug 13, 2002 7.544 7.544 7.168 7.234 219,797 -0.32(-4.20%)
Aug 12, 2002 7.597 7.742 7.432 7.551 542,832 +0.60(+8.65%)
Aug 07, 2002 6.824 7.069 6.811 6.950 305,172 +0.16(+2.33%)
Aug 06, 2002 6.903 6.963 6.599 6.791 381,768 -0.07(-1.06%)
Aug 05, 2002 6.824 7.168 6.732 6.864 724,483 +0.07(+1.07%)
Aug 02, 2002 6.474 6.791 6.282 6.791 392,970 +0.35(+5.44%)
Aug 01, 2002 5.985 6.593 5.959 6.441 502,718 +0.42(+6.91%)
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%)
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.