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

Norfolk Southern (NY: NSC )

241.39 +1.45 (+0.60%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 29, 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 (%)
Apr 26, 2024 238.11 242.64 238.11 239.94 1,461,076 -0.89(-0.37%)
Apr 25, 2024 237.00 242.38 233.04 240.83 1,854,412 +4.61(+1.95%)
Apr 24, 2024 239.95 241.78 232.15 236.22 2,577,894 -8.81(-3.60%)
Apr 23, 2024 245.19 247.17 243.98 245.03 1,148,581 +0.42(+0.17%)
Apr 22, 2024 241.95 246.28 239.69 244.61 1,013,887 +3.33(+1.38%)
Apr 19, 2024 242.57 244.00 240.35 241.28 963,435 +1.01(+0.42%)
Apr 18, 2024 241.81 244.12 239.76 240.27 922,155 +0.93(+0.39%)
Apr 17, 2024 242.91 243.28 239.08 239.34 1,011,059 -3.57(-1.47%)
Apr 16, 2024 245.24 246.07 242.06 242.91 823,417 -2.66(-1.08%)
Apr 15, 2024 251.43 251.43 243.80 245.57 857,845 -0.17(-0.07%)
Apr 12, 2024 247.13 248.87 243.97 245.74 1,090,601 -3.99(-1.60%)
Apr 11, 2024 249.89 251.60 246.45 249.73 751,272 +0.08(+0.03%)
Apr 10, 2024 246.73 250.68 245.34 249.65 1,077,849 -3.74(-1.48%)
Apr 09, 2024 252.84 256.44 249.98 253.39 1,296,072 +3.13(+1.25%)
Apr 08, 2024 250.75 252.24 249.65 250.26 861,920 +0.23(+0.09%)
Apr 05, 2024 249.06 250.65 247.86 250.03 668,886 +1.52(+0.61%)
Apr 04, 2024 253.47 255.42 246.97 248.51 705,659 -3.32(-1.32%)
Apr 03, 2024 251.06 253.97 250.52 251.83 629,545 +1.07(+0.43%)
Apr 02, 2024 250.66 252.21 249.58 250.76 718,543 -1.24(-0.49%)
Apr 01, 2024 254.41 254.56 250.50 252.00 619,419 -2.87(-1.13%)
Mar 28, 2024 252.57 255.26 255.18 254.87 1,001,326 +3.15(+1.25%)
Mar 27, 2024 248.75 251.97 247.78 251.72 954,381 +4.50(+1.82%)
Mar 26, 2024 248.00 251.01 245.60 247.22 1,515,259 -0.81(-0.33%)
Mar 25, 2024 252.51 253.99 245.51 248.03 2,349,184 -6.09(-2.40%)
Mar 22, 2024 258.17 258.88 254.05 254.12 910,442 -3.67(-1.42%)
Mar 21, 2024 262.23 262.86 257.48 257.79 1,463,086 -3.44(-1.32%)
Mar 20, 2024 258.00 261.57 256.13 261.23 962,366 +4.63(+1.80%)
Mar 19, 2024 256.68 258.05 255.20 256.60 664,147 +0.38(+0.15%)
Mar 18, 2024 256.23 257.63 255.51 256.22 736,570 +0.39(+0.15%)
Mar 15, 2024 255.39 258.67 255.11 255.83 2,068,767 -2.65(-1.03%)
Mar 14, 2024 261.44 262.50 255.08 258.48 1,385,487 -4.65(-1.77%)
Mar 13, 2024 259.85 263.66 259.18 263.13 1,125,919 +2.33(+0.89%)
Mar 12, 2024 257.91 261.46 257.50 260.80 807,852 +2.54(+0.98%)
Mar 11, 2024 259.31 259.77 255.77 258.26 839,189 -1.28(-0.49%)
Mar 08, 2024 255.82 259.87 255.82 259.54 882,356 +4.18(+1.64%)
Mar 07, 2024 255.93 256.94 254.50 255.36 1,088,568 +0.97(+0.38%)
Mar 06, 2024 256.89 258.70 254.11 254.39 1,754,916 -2.96(-1.15%)
Mar 05, 2024 259.02 260.71 256.24 257.35 807,970 -1.82(-0.70%)
Mar 04, 2024 258.74 260.79 257.58 259.17 830,948 +1.68(+0.65%)
Mar 01, 2024 252.90 257.85 252.85 257.49 1,070,252 +4.11(+1.62%)
Feb 29, 2024 254.27 255.86 252.90 253.38 1,490,793 -0.17(-0.07%)
Feb 28, 2024 252.26 255.23 251.42 253.55 1,102,959 +1.07(+0.42%)
Feb 27, 2024 254.21 256.04 252.18 252.48 1,461,526 -2.07(-0.81%)
Feb 26, 2024 256.66 258.84 253.49 254.55 1,573,792 -3.46(-1.34%)
Feb 23, 2024 256.81 259.16 256.00 258.01 1,207,109 +1.82(+0.71%)
Feb 22, 2024 257.55 258.15 255.86 256.19 1,401,415 -1.43(-0.56%)
Feb 21, 2024 261.36 261.37 255.75 257.62 1,347,186 +3.83(+1.51%)
Feb 20, 2024 255.92 257.75 251.34 253.79 1,533,081 +1.75(+0.69%)
Feb 16, 2024 253.49 254.43 251.22 252.04 1,154,900 -2.30(-0.90%)
Feb 15, 2024 253.21 257.00 253.21 254.34 1,520,284 +2.08(+0.82%)
Feb 14, 2024 250.96 254.15 250.42 252.26 1,572,057 +1.99(+0.80%)
Feb 13, 2024 251.98 252.37 248.27 250.27 977,880 -3.65(-1.44%)
Feb 12, 2024 254.65 255.14 252.09 253.92 710,419 -0.91(-0.36%)
Feb 09, 2024 254.25 256.36 253.69 254.83 929,218 +0.78(+0.31%)
Feb 08, 2024 250.82 254.39 250.82 254.05 975,164 +3.50(+1.40%)
Feb 07, 2024 252.44 253.24 250.09 250.55 1,103,766 -1.31(-0.52%)
Feb 06, 2024 248.49 253.50 248.02 251.86 952,248 +3.38(+1.36%)
Feb 05, 2024 250.80 252.87 248.28 248.48 1,252,392 -2.60(-1.04%)
Feb 02, 2024 253.65 254.01 248.36 251.08 2,538,099 -4.15(-1.63%)
Feb 01, 2024 250.32 255.80 247.22 255.23 4,001,285 +21.34(+9.12%)
Jan 31, 2024 236.50 237.54 233.70 233.89 1,743,082 -1.60(-0.68%)
Jan 30, 2024 235.54 237.09 233.15 235.49 1,809,025 -1.55(-0.65%)
Jan 29, 2024 230.32 237.85 228.05 237.04 2,781,200 +4.13(+1.77%)
Jan 26, 2024 231.54 233.84 225.92 232.92 3,686,746 -3.57(-1.51%)
Jan 25, 2024 237.44 238.47 233.88 236.49 2,565,366 +0.78(+0.33%)
Jan 24, 2024 241.01 241.01 235.14 235.71 1,274,634 -4.46(-1.86%)
Jan 23, 2024 240.44 241.27 237.71 240.17 1,651,687 +1.41(+0.59%)
Jan 22, 2024 238.31 240.57 235.72 238.76 1,679,361 +6.06(+2.60%)
Jan 19, 2024 233.37 234.62 231.37 232.71 1,424,795 -0.21(-0.09%)
Jan 18, 2024 225.14 234.94 223.88 232.92 2,883,202 +8.07(+3.59%)
Jan 17, 2024 223.88 227.22 223.21 224.84 1,061,769 -2.93(-1.29%)
Jan 16, 2024 227.20 229.01 225.49 227.78 1,073,756 -0.44(-0.19%)
Jan 12, 2024 226.54 228.45 224.95 228.21 632,923 +2.91(+1.29%)
Jan 11, 2024 226.69 226.69 223.13 225.30 795,258 -2.24(-0.98%)
Jan 10, 2024 225.72 227.60 224.98 227.54 661,363 +1.19(+0.53%)
Jan 09, 2024 226.67 227.46 224.96 226.34 998,743 -2.05(-0.90%)
Jan 08, 2024 227.26 228.63 224.78 228.39 1,306,917 +0.69(+0.30%)
Jan 05, 2024 229.75 230.58 227.13 227.71 1,254,793 -1.99(-0.87%)
Jan 04, 2024 231.44 232.07 229.51 229.69 938,165 -1.94(-0.84%)
Jan 03, 2024 234.23 234.23 230.65 231.63 846,221 -2.67(-1.14%)
Jan 02, 2024 234.22 236.87 232.89 234.31 715,223 -0.72(-0.30%)
Dec 29, 2023 235.14 235.87 233.82 235.02 690,599 -0.15(-0.06%)
Dec 28, 2023 234.61 235.59 234.06 235.17 555,290 +1.00(+0.42%)
Dec 27, 2023 233.83 235.29 233.35 234.18 651,930 -0.81(-0.34%)
Dec 26, 2023 232.79 236.28 232.72 234.98 933,247 +2.21(+0.95%)
Dec 22, 2023 233.61 235.21 232.23 232.78 797,844 -0.30(-0.13%)
Dec 21, 2023 228.24 233.31 228.24 233.07 933,035 +4.61(+2.02%)
Dec 20, 2023 230.12 234.33 228.20 228.46 797,726 -3.82(-1.64%)
Dec 19, 2023 231.11 232.55 229.46 232.28 921,277 +1.42(+0.62%)
Dec 18, 2023 232.22 234.68 230.74 230.86 846,788 -0.08(-0.03%)
Dec 15, 2023 229.33 233.40 229.24 230.94 1,933,915 -1.49(-0.64%)
Dec 14, 2023 226.58 232.55 225.78 232.43 1,546,014 +6.12(+2.71%)
Dec 13, 2023 220.45 226.48 219.00 226.30 1,017,702 +5.31(+2.40%)
Dec 12, 2023 220.81 221.84 219.75 220.99 1,072,377 +0.52(+0.23%)
Dec 11, 2023 220.67 221.68 219.57 220.48 1,112,432 +0.75(+0.34%)
Dec 08, 2023 226.16 226.33 219.60 219.73 1,489,157 -6.35(-2.81%)
Dec 07, 2023 227.73 227.79 223.97 226.09 930,181 -0.69(-0.30%)
Dec 06, 2023 223.82 227.43 222.59 226.77 1,888,146 +4.15(+1.86%)
Dec 05, 2023 225.33 225.67 222.23 222.62 927,178 -4.10(-1.81%)
Dec 04, 2023 224.40 227.92 223.72 226.72 1,452,744 +1.55(+0.69%)
Dec 01, 2023 220.73 225.65 218.86 225.17 1,393,866 +8.26(+3.81%)
Nov 30, 2023 214.84 217.23 213.09 216.91 2,090,845 +3.06(+1.43%)
Nov 29, 2023 211.71 214.26 210.59 213.85 977,791 +2.66(+1.26%)
Nov 28, 2023 211.43 213.88 211.06 211.18 994,331 +0.52(+0.25%)
Nov 27, 2023 213.38 213.59 209.92 210.66 1,628,585 -3.96(-1.84%)
Nov 24, 2023 212.98 214.87 212.18 214.62 609,545 +1.94(+0.91%)
Nov 22, 2023 212.95 213.33 211.24 212.68 929,236 +0.80(+0.38%)
Nov 21, 2023 210.60 212.09 208.36 211.88 1,176,046 +0.97(+0.46%)
Nov 20, 2023 209.30 211.34 207.41 210.90 1,692,465 +1.07(+0.51%)
Nov 17, 2023 208.79 210.41 207.03 209.83 1,226,352 +2.69(+1.30%)
Nov 16, 2023 206.81 207.79 204.52 207.14 1,194,789 +1.32(+0.64%)
Nov 15, 2023 203.72 207.93 203.72 205.82 1,261,120 +2.87(+1.42%)
Nov 14, 2023 200.64 205.31 200.28 202.95 1,321,954 +5.02(+2.54%)
Nov 13, 2023 194.84 198.21 194.64 197.93 1,607,657 +2.18(+1.11%)
Nov 10, 2023 193.46 196.06 192.71 195.75 1,221,337 +3.05(+1.58%)
Nov 09, 2023 194.54 194.88 192.04 192.70 923,976 -0.99(-0.51%)
Nov 08, 2023 194.40 194.85 193.10 193.69 1,513,090 +0.41(+0.21%)
Nov 07, 2023 193.27 194.14 191.89 193.28 1,043,780 -0.88(-0.45%)
Nov 06, 2023 193.34 194.91 191.43 194.16 1,436,790 +0.72(+0.37%)
Nov 03, 2023 193.61 194.69 192.74 193.44 991,615 +2.68(+1.41%)
Nov 02, 2023 189.53 191.87 188.92 190.76 1,222,279 +3.00(+1.60%)
Nov 01, 2023 189.13 190.34 186.58 187.76 971,368 -0.59(-0.31%)
Oct 31, 2023 185.85 189.46 185.35 188.35 1,002,477 +3.18(+1.72%)
Oct 30, 2023 183.11 187.14 182.26 185.17 1,142,443 +3.00(+1.65%)
Oct 27, 2023 181.79 184.39 181.41 182.17 1,217,687 -0.76(-0.42%)
Oct 26, 2023 183.73 187.28 182.17 182.93 1,728,788 -0.48(-0.26%)
Oct 25, 2023 183.67 192.50 180.75 183.41 2,586,673 -10.32(-5.32%)
Oct 24, 2023 195.61 196.49 191.85 193.73 1,689,456 -0.65(-0.33%)
Oct 23, 2023 197.81 198.96 193.89 194.38 1,469,460 -4.74(-2.38%)
Oct 20, 2023 197.85 200.67 197.00 199.12 1,262,508 +1.59(+0.80%)
Oct 19, 2023 202.89 203.45 197.36 197.53 1,242,164 -3.31(-1.65%)
Oct 18, 2023 203.74 204.43 200.69 200.84 922,774 -4.33(-2.11%)
Oct 17, 2023 203.78 207.55 203.78 205.17 1,034,861 +0.28(+0.14%)
Oct 16, 2023 199.97 207.48 199.34 204.89 2,069,628 +6.53(+3.29%)
Oct 13, 2023 199.13 201.49 197.99 198.37 761,893 -0.04(-0.02%)
Oct 12, 2023 199.79 199.91 195.74 198.41 1,076,098 -1.01(-0.50%)
Oct 11, 2023 198.44 200.80 197.98 199.41 1,123,687 +1.17(+0.59%)
Oct 10, 2023 194.70 198.60 194.10 198.24 1,449,480 +5.00(+2.58%)
Oct 09, 2023 189.06 194.40 188.88 193.25 1,158,125 +4.19(+2.21%)
Oct 06, 2023 187.01 191.10 186.09 189.06 1,172,615 +0.81(+0.43%)
Oct 05, 2023 189.63 190.37 186.22 188.25 1,051,100 -2.24(-1.18%)
Oct 04, 2023 189.67 191.52 188.37 190.49 830,875 +0.53(+0.28%)
Oct 03, 2023 187.65 192.15 187.57 189.96 1,002,191 +0.91(+0.48%)
Oct 02, 2023 186.75 189.55 184.43 189.05 2,100,493 -5.36(-2.76%)
Sep 29, 2023 196.73 196.98 193.80 194.41 749,950 -0.44(-0.23%)
Sep 28, 2023 193.58 196.46 192.86 194.85 999,506 +1.15(+0.59%)
Sep 27, 2023 196.66 197.33 191.90 193.71 1,041,883 -2.02(-1.03%)
Sep 26, 2023 199.01 199.73 195.63 195.73 943,271 -4.55(-2.27%)
Sep 25, 2023 198.71 200.67 199.51 200.28 1,114,584 +0.38(+0.19%)
Sep 22, 2023 198.10 202.24 198.08 199.91 1,073,043 +1.20(+0.61%)
Sep 21, 2023 201.54 201.78 198.54 198.70 1,177,092 -3.96(-1.95%)
Sep 20, 2023 200.26 204.01 200.26 202.66 1,606,763 +3.34(+1.67%)
Sep 19, 2023 200.96 202.28 196.95 199.33 1,130,972 -2.19(-1.09%)
Sep 18, 2023 201.78 203.12 199.47 201.52 943,074 +0.10(+0.05%)
Sep 15, 2023 203.33 204.03 200.61 201.42 1,690,302 -2.54(-1.24%)
Sep 14, 2023 200.02 204.33 199.65 203.96 1,607,604 +5.79(+2.92%)
Sep 13, 2023 196.20 199.00 194.60 198.16 1,519,690 +2.15(+1.10%)
Sep 12, 2023 192.56 197.02 191.57 196.01 1,540,625 +2.55(+1.32%)
Sep 11, 2023 194.31 195.16 192.91 193.46 1,042,017 +0.32(+0.17%)
Sep 08, 2023 193.91 195.32 192.11 193.14 1,085,006 -0.54(-0.28%)
Sep 07, 2023 195.40 197.07 193.16 193.68 1,262,268 -2.20(-1.12%)
Sep 06, 2023 198.60 199.22 195.19 195.88 1,374,428 -2.64(-1.33%)
Sep 05, 2023 202.77 202.77 198.24 198.52 1,649,110 -5.22(-2.56%)
Sep 01, 2023 203.44 205.97 202.17 203.74 975,121 +1.35(+0.67%)
Aug 31, 2023 206.90 206.90 202.27 202.39 1,337,476 -4.36(-2.11%)
Aug 30, 2023 205.91 208.42 205.60 206.75 1,250,187 +1.68(+0.82%)
Aug 29, 2023 208.25 208.63 204.67 205.07 1,624,273 -3.43(-1.64%)
Aug 28, 2023 207.36 211.78 207.36 208.50 893,398 +0.54(+0.26%)
Aug 25, 2023 206.92 208.85 206.18 207.95 676,654 +2.06(+1.00%)
Aug 24, 2023 207.12 208.58 205.80 205.89 637,898 -2.01(-0.97%)
Aug 23, 2023 206.05 208.12 205.94 207.91 634,113 +1.86(+0.90%)
Aug 22, 2023 207.96 208.75 205.00 206.05 828,280 -1.35(-0.65%)
Aug 21, 2023 208.34 209.77 206.56 207.40 1,185,875 -1.99(-0.95%)
Aug 18, 2023 204.98 210.22 204.98 209.40 1,200,126 +3.57(+1.74%)
Aug 17, 2023 205.25 208.29 205.22 205.82 993,449 +0.84(+0.41%)
Aug 16, 2023 205.89 207.69 204.35 204.98 1,021,058 -1.19(-0.58%)
Aug 15, 2023 211.89 211.89 205.82 206.18 1,486,304 -6.50(-3.05%)
Aug 14, 2023 211.95 212.98 210.35 212.67 845,125 -0.47(-0.22%)
Aug 11, 2023 213.80 214.19 211.95 213.15 1,208,118 -1.56(-0.73%)
Aug 10, 2023 215.97 216.70 214.13 214.71 980,048 -0.50(-0.23%)
Aug 09, 2023 216.41 216.55 214.60 215.21 1,418,576 -1.56(-0.72%)
Aug 08, 2023 219.80 220.14 216.37 216.77 1,812,366 -4.64(-2.10%)
Aug 07, 2023 223.24 223.46 219.91 221.41 1,124,573 -0.35(-0.16%)
Aug 04, 2023 223.98 226.38 220.45 221.76 1,795,570 -2.61(-1.16%)
Aug 03, 2023 225.31 225.71 223.85 224.37 964,124 -1.57(-0.69%)
Aug 02, 2023 228.59 228.97 225.51 225.94 1,279,396 -3.68(-1.60%)
Aug 01, 2023 228.90 231.18 227.94 229.62 1,010,740 +0.37(+0.16%)
Jul 31, 2023 231.32 231.95 228.88 229.25 1,151,779 -3.01(-1.30%)
Jul 28, 2023 231.84 233.47 230.26 232.26 1,305,915 +1.30(+0.56%)
Jul 27, 2023 232.54 233.32 227.74 230.97 2,079,875 -1.56(-0.67%)
Jul 26, 2023 234.31 234.56 229.76 232.53 2,041,586 -0.25(-0.11%)
Jul 25, 2023 230.31 233.13 229.63 232.77 1,076,134 +1.78(+0.77%)
Jul 24, 2023 228.65 232.06 228.65 231.00 985,051 +2.32(+1.01%)
Jul 21, 2023 228.61 230.63 223.18 228.68 2,740,795 -4.40(-1.89%)
Jul 20, 2023 234.06 234.39 231.69 233.08 1,011,635 +0.08(+0.03%)
Jul 19, 2023 230.63 233.39 230.62 233.00 824,517 +2.23(+0.97%)
Jul 18, 2023 228.67 231.15 228.14 230.77 818,211 +1.92(+0.84%)
Jul 17, 2023 230.04 230.04 227.10 228.85 898,934 -1.57(-0.68%)
Jul 14, 2023 229.23 230.50 228.53 230.42 966,378 +1.24(+0.54%)
Jul 13, 2023 227.26 229.57 226.53 229.18 792,562 +2.50(+1.10%)
Jul 12, 2023 229.44 229.48 226.31 226.68 1,159,891 -1.03(-0.45%)
Jul 11, 2023 227.16 228.30 225.37 227.71 1,229,704 +3.03(+1.35%)
Jul 10, 2023 222.53 224.77 222.53 224.68 858,136 +2.17(+0.97%)
Jul 07, 2023 222.38 224.77 221.81 222.51 801,281 -0.48(-0.22%)
Jul 06, 2023 220.82 223.72 220.14 222.99 1,331,526 +0.02(+0.01%)
Jul 05, 2023 221.91 223.28 221.24 222.97 1,259,167 -1.66(-0.74%)
Jul 03, 2023 220.88 225.54 220.07 224.63 572,481 +2.08(+0.93%)
Jun 30, 2023 222.91 223.36 219.81 222.55 1,485,798 +0.77(+0.35%)
Jun 29, 2023 218.23 221.90 217.63 221.78 883,444 +2.77(+1.26%)
Jun 28, 2023 218.09 218.09 215.92 219.01 875,419 +0.56(+0.26%)
Jun 27, 2023 217.91 220.45 217.21 218.45 958,196 +0.73(+0.33%)
Jun 26, 2023 214.66 218.74 214.46 217.73 1,050,043 +3.78(+1.77%)
Jun 23, 2023 214.66 215.05 212.36 213.95 1,209,215 -2.07(-0.96%)
Jun 22, 2023 216.62 216.95 215.27 216.02 635,859 -0.67(-0.31%)
Jun 21, 2023 215.16 218.22 214.68 216.69 1,003,374 +0.38(+0.18%)
Jun 20, 2023 217.62 219.03 215.94 216.30 887,032 -3.67(-1.67%)
Jun 16, 2023 221.48 221.80 219.49 219.97 2,034,683 +0.82(+0.38%)
Jun 15, 2023 216.61 219.98 219.15 1,072,743 +15.92(+7.83%)
May 08, 2023 206.02 207.05 202.89 203.23 1,440,801 -1.61(-0.79%)
May 05, 2023 201.69 206.83 201.26 204.84 1,205,523 +4.70(+2.35%)
May 04, 2023 197.00 200.18 195.78 200.14 1,288,877 +2.26(+1.14%)
May 03, 2023 199.84 201.63 197.74 197.88 1,172,883 -0.89(-0.45%)
May 02, 2023 202.21 203.05 197.31 198.77 1,497,730 -4.60(-2.26%)
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.