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 )

230.38 -0.98 (-0.42%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 16, 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 (%)
May 15, 2024 231.91 232.29 230.25 231.36 1,501,265 +1.42(+0.62%)
May 14, 2024 232.47 232.47 226.53 229.94 1,831,384 -1.04(-0.45%)
May 13, 2024 230.90 231.81 230.27 230.98 2,171,930 +0.69(+0.30%)
May 10, 2024 227.82 230.48 226.36 230.29 1,986,723 +3.96(+1.75%)
May 09, 2024 219.98 227.27 219.98 226.33 4,719,231 -5.81(-2.50%)
May 08, 2024 230.26 233.42 230.26 232.14 1,182,665 -0.18(-0.08%)
May 07, 2024 232.64 233.20 230.32 232.32 1,296,310 +1.85(+0.80%)
May 06, 2024 236.80 236.94 229.23 230.47 1,605,621 -5.08(-2.16%)
May 03, 2024 237.00 237.50 233.98 235.55 1,072,693 +1.75(+0.75%)
May 02, 2024 230.79 235.95 228.39 233.80 1,643,134 +4.57(+1.99%)
May 01, 2024 228.48 232.80 226.77 229.23 1,628,034 +0.26(+0.11%)
Apr 30, 2024 238.59 242.54 227.95 228.97 3,590,814 -11.05(-4.61%)
Apr 29, 2024 238.59 241.31 236.53 240.03 1,393,210 +1.49(+0.63%)
Apr 26, 2024 236.72 241.22 236.72 238.53 1,469,680 -0.88(-0.37%)
Apr 25, 2024 235.61 240.96 231.68 239.42 1,865,333 +4.58(+1.95%)
Apr 24, 2024 238.54 240.36 230.79 234.84 2,593,076 -8.76(-3.60%)
Apr 23, 2024 243.75 245.72 242.55 243.59 1,155,345 +0.42(+0.17%)
Apr 22, 2024 240.53 244.84 238.29 243.18 1,019,858 +3.31(+1.38%)
Apr 19, 2024 241.15 242.57 238.94 239.87 969,108 +1.00(+0.42%)
Apr 18, 2024 240.39 242.69 238.36 238.86 927,585 +0.92(+0.39%)
Apr 17, 2024 241.49 241.85 237.68 237.94 1,017,013 -3.55(-1.47%)
Apr 16, 2024 243.80 244.63 240.64 241.49 828,266 -2.64(-1.08%)
Apr 15, 2024 249.96 249.96 242.37 244.13 862,897 -0.17(-0.07%)
Apr 12, 2024 245.68 247.41 242.55 244.30 1,097,023 -3.97(-1.60%)
Apr 11, 2024 248.43 250.13 245.01 248.27 755,696 +0.08(+0.03%)
Apr 10, 2024 245.28 249.21 243.90 248.19 1,084,196 -3.72(-1.48%)
Apr 09, 2024 251.36 254.94 248.52 251.91 1,303,704 +3.11(+1.25%)
Apr 08, 2024 249.28 250.76 248.19 248.79 866,996 +0.23(+0.09%)
Apr 05, 2024 247.60 249.18 246.41 248.57 672,825 +1.51(+0.61%)
Apr 04, 2024 251.99 253.93 245.52 247.06 709,814 -3.30(-1.32%)
Apr 03, 2024 249.59 252.48 249.05 250.36 633,252 +1.06(+0.43%)
Apr 02, 2024 249.19 250.73 248.12 249.29 722,774 -1.23(-0.49%)
Apr 01, 2024 252.92 253.06 249.03 250.53 623,066 -2.85(-1.13%)
Mar 28, 2024 251.09 253.77 253.69 253.38 1,007,223 +3.13(+1.25%)
Mar 27, 2024 247.29 250.50 246.33 250.25 960,001 +4.47(+1.82%)
Mar 26, 2024 246.55 249.54 244.16 245.77 1,524,182 -0.81(-0.33%)
Mar 25, 2024 251.03 252.50 244.07 246.58 2,363,019 -6.05(-2.40%)
Mar 22, 2024 256.66 257.36 252.56 252.63 915,803 -3.65(-1.42%)
Mar 21, 2024 260.69 261.32 255.97 256.28 1,471,702 -3.42(-1.32%)
Mar 20, 2024 256.49 260.04 254.63 259.70 968,033 +4.60(+1.80%)
Mar 19, 2024 255.18 256.54 253.71 255.10 668,058 +0.38(+0.15%)
Mar 18, 2024 254.73 256.12 254.02 254.72 740,907 +0.39(+0.15%)
Mar 15, 2024 253.90 257.16 253.62 254.33 2,080,950 -2.63(-1.03%)
Mar 14, 2024 259.91 260.96 253.59 256.97 1,393,646 -4.62(-1.77%)
Mar 13, 2024 258.33 262.12 257.66 261.59 1,132,549 +2.32(+0.89%)
Mar 12, 2024 256.40 259.93 255.99 259.27 812,609 +2.53(+0.98%)
Mar 11, 2024 257.79 258.25 254.27 256.75 844,131 -1.27(-0.49%)
Mar 08, 2024 254.32 258.35 254.32 258.02 887,552 +4.15(+1.64%)
Mar 07, 2024 254.43 255.44 253.00 253.87 1,094,978 +0.96(+0.38%)
Mar 06, 2024 255.39 257.19 252.62 252.90 1,765,251 -2.94(-1.15%)
Mar 05, 2024 257.50 259.18 254.74 255.84 812,728 -1.81(-0.70%)
Mar 04, 2024 257.23 259.26 256.07 257.65 835,841 +1.67(+0.65%)
Mar 01, 2024 251.42 256.34 251.37 255.98 1,076,555 +4.09(+1.62%)
Feb 29, 2024 252.78 254.36 251.42 251.90 1,499,572 -0.17(-0.07%)
Feb 28, 2024 250.78 253.74 249.95 252.07 1,109,454 +1.06(+0.42%)
Feb 27, 2024 252.72 254.54 250.70 251.00 1,470,133 -2.06(-0.81%)
Feb 26, 2024 255.16 257.32 252.00 253.06 1,583,060 -3.44(-1.34%)
Feb 23, 2024 255.31 257.64 254.50 256.50 1,214,218 +1.81(+0.71%)
Feb 22, 2024 256.04 256.64 254.36 254.69 1,409,668 -1.42(-0.56%)
Feb 21, 2024 259.83 259.84 254.25 256.11 1,355,119 +3.81(+1.51%)
Feb 20, 2024 254.42 256.24 249.87 252.30 1,542,109 +1.74(+0.69%)
Feb 16, 2024 252.01 252.94 249.75 250.56 1,161,701 -2.29(-0.90%)
Feb 15, 2024 251.73 255.50 251.73 252.85 1,529,237 +2.07(+0.82%)
Feb 14, 2024 249.49 252.66 248.95 250.78 1,581,315 +1.98(+0.80%)
Feb 13, 2024 250.50 250.89 246.82 248.81 983,639 -3.63(-1.44%)
Feb 12, 2024 253.16 253.65 250.61 252.43 714,602 -0.91(-0.36%)
Feb 09, 2024 252.76 254.86 252.21 253.34 934,690 +0.78(+0.31%)
Feb 08, 2024 249.35 252.90 249.35 252.56 980,907 +3.48(+1.40%)
Feb 07, 2024 250.96 251.76 248.63 249.08 1,110,266 -1.30(-0.52%)
Feb 06, 2024 247.03 252.02 246.57 250.38 957,856 +3.36(+1.36%)
Feb 05, 2024 249.33 251.39 246.83 247.03 1,259,767 -2.59(-1.04%)
Feb 02, 2024 252.16 252.52 246.91 249.61 2,553,046 -4.13(-1.63%)
Feb 01, 2024 248.85 254.30 245.78 253.74 4,024,849 +21.22(+9.12%)
Jan 31, 2024 235.11 236.15 232.33 232.52 1,753,347 -1.59(-0.68%)
Jan 30, 2024 234.16 235.70 231.79 234.11 1,819,679 -1.54(-0.65%)
Jan 29, 2024 228.97 236.46 226.72 235.65 2,797,580 +4.10(+1.77%)
Jan 26, 2024 230.19 232.47 224.59 231.55 3,708,458 -3.55(-1.51%)
Jan 25, 2024 236.05 237.08 232.51 235.10 2,580,474 +0.77(+0.33%)
Jan 24, 2024 239.60 239.60 233.77 234.33 1,282,141 -4.44(-1.86%)
Jan 23, 2024 239.03 239.85 236.32 238.77 1,661,415 +1.40(+0.59%)
Jan 22, 2024 236.91 239.16 234.34 237.36 1,689,251 +6.02(+2.60%)
Jan 19, 2024 232.01 233.25 230.01 231.34 1,433,186 -0.21(-0.09%)
Jan 18, 2024 223.82 233.57 222.57 231.55 2,900,182 +8.03(+3.59%)
Jan 17, 2024 222.57 225.89 221.91 223.53 1,068,022 -2.92(-1.29%)
Jan 16, 2024 225.87 227.67 224.17 226.44 1,080,079 -0.44(-0.19%)
Jan 12, 2024 225.22 227.11 223.63 226.88 636,650 +2.90(+1.29%)
Jan 11, 2024 225.36 225.36 221.83 223.98 799,942 -2.22(-0.98%)
Jan 10, 2024 224.40 226.26 223.66 226.20 665,258 +1.19(+0.53%)
Jan 09, 2024 225.34 226.12 223.64 225.02 1,004,625 -2.04(-0.90%)
Jan 08, 2024 225.93 227.29 223.47 227.06 1,314,614 +0.68(+0.30%)
Jan 05, 2024 228.41 229.23 225.80 226.37 1,262,182 -1.98(-0.87%)
Jan 04, 2024 230.09 230.72 228.17 228.35 943,691 -1.93(-0.84%)
Jan 03, 2024 232.86 232.86 229.30 230.28 851,204 -2.66(-1.14%)
Jan 02, 2024 232.85 235.49 231.53 232.94 719,435 -0.71(-0.30%)
Dec 29, 2023 233.77 234.49 232.45 233.65 694,666 -0.15(-0.06%)
Dec 28, 2023 233.23 234.21 232.69 233.80 558,561 +0.99(+0.42%)
Dec 27, 2023 232.46 233.91 231.99 232.81 655,769 -0.80(-0.34%)
Dec 26, 2023 231.42 234.89 231.35 233.61 938,743 +2.19(+0.95%)
Dec 22, 2023 232.24 233.84 230.87 231.41 802,543 -0.30(-0.13%)
Dec 21, 2023 226.91 231.95 226.91 231.71 938,530 +4.59(+2.02%)
Dec 20, 2023 228.77 232.96 226.87 227.12 802,424 -3.80(-1.64%)
Dec 19, 2023 229.75 231.19 228.11 230.92 926,702 +1.41(+0.62%)
Dec 18, 2023 230.86 233.30 229.39 229.51 851,775 -0.08(-0.03%)
Dec 15, 2023 227.98 232.04 227.90 229.59 1,945,304 -1.48(-0.64%)
Dec 14, 2023 225.26 231.19 224.46 231.07 1,555,119 +6.09(+2.71%)
Dec 13, 2023 219.16 225.16 217.71 224.98 1,023,695 +5.28(+2.40%)
Dec 12, 2023 219.51 220.54 218.47 219.70 1,078,692 +0.51(+0.23%)
Dec 11, 2023 219.37 220.38 218.29 219.19 1,118,983 +0.74(+0.34%)
Dec 08, 2023 224.83 225.01 218.32 218.44 1,497,927 -6.32(-2.81%)
Dec 07, 2023 226.39 226.46 222.66 224.76 935,659 -0.68(-0.30%)
Dec 06, 2023 222.51 226.10 221.28 225.44 1,899,266 +4.12(+1.86%)
Dec 05, 2023 224.01 224.35 220.93 221.32 932,639 -4.07(-1.81%)
Dec 04, 2023 223.08 226.59 222.41 225.39 1,461,299 +1.54(+0.69%)
Dec 01, 2023 219.43 224.33 217.57 223.85 1,402,075 +8.21(+3.81%)
Nov 30, 2023 213.58 215.95 211.84 215.64 2,103,159 +3.04(+1.43%)
Nov 29, 2023 210.47 213.01 209.35 212.59 983,549 +2.65(+1.26%)
Nov 28, 2023 210.19 212.62 209.83 209.94 1,000,187 +0.51(+0.25%)
Nov 27, 2023 212.13 212.34 208.69 209.43 1,638,176 -3.93(-1.84%)
Nov 24, 2023 211.73 213.61 210.93 213.37 613,134 +1.93(+0.91%)
Nov 22, 2023 211.70 212.08 210.00 211.44 934,709 +0.80(+0.38%)
Nov 21, 2023 209.37 210.84 207.14 210.64 1,182,972 +0.97(+0.46%)
Nov 20, 2023 208.08 210.10 206.20 209.67 1,702,433 +1.07(+0.51%)
Nov 17, 2023 207.57 209.17 205.82 208.60 1,233,575 +2.67(+1.30%)
Nov 16, 2023 205.60 206.57 203.32 205.93 1,201,826 +1.31(+0.64%)
Nov 15, 2023 202.53 206.71 202.53 204.62 1,268,547 +2.86(+1.42%)
Nov 14, 2023 199.47 204.10 199.11 201.76 1,329,739 +4.99(+2.54%)
Nov 13, 2023 193.71 197.05 193.50 196.77 1,617,125 +2.16(+1.11%)
Nov 10, 2023 192.33 194.91 191.58 194.60 1,228,529 +3.03(+1.58%)
Nov 09, 2023 193.40 193.73 190.92 191.57 929,418 -0.99(-0.51%)
Nov 08, 2023 193.26 193.71 191.97 192.56 1,522,001 +0.41(+0.21%)
Nov 07, 2023 192.14 193.01 190.77 192.15 1,049,927 -0.87(-0.45%)
Nov 06, 2023 192.21 193.76 190.30 193.02 1,445,252 +0.71(+0.37%)
Nov 03, 2023 192.48 193.55 191.61 192.31 997,455 +2.67(+1.41%)
Nov 02, 2023 188.42 190.75 187.81 189.64 1,229,477 +2.98(+1.60%)
Nov 01, 2023 188.02 189.23 185.49 186.66 977,089 -0.59(-0.31%)
Oct 31, 2023 184.76 188.35 184.26 187.25 1,008,381 +3.16(+1.72%)
Oct 30, 2023 182.03 186.05 181.19 184.09 1,149,171 +2.98(+1.65%)
Oct 27, 2023 180.73 183.31 180.35 181.10 1,224,859 -0.76(-0.42%)
Oct 26, 2023 182.65 186.19 181.11 181.86 1,738,969 -0.48(-0.26%)
Oct 25, 2023 182.59 191.38 179.69 182.34 2,601,907 -10.26(-5.33%)
Oct 24, 2023 194.47 195.34 190.73 192.59 1,699,406 -0.65(-0.33%)
Oct 23, 2023 196.65 197.80 192.75 193.24 1,478,114 -4.71(-2.38%)
Oct 20, 2023 196.69 199.49 195.84 197.95 1,269,943 +1.58(+0.80%)
Oct 19, 2023 201.70 202.26 196.21 196.37 1,249,479 -3.29(-1.65%)
Oct 18, 2023 202.55 203.23 199.51 199.66 928,208 -4.31(-2.11%)
Oct 17, 2023 202.59 206.34 202.59 203.97 1,040,955 +0.27(+0.13%)
Oct 16, 2023 198.80 206.27 198.17 203.69 2,081,817 +6.49(+3.29%)
Oct 13, 2023 197.96 200.31 196.83 197.21 766,380 -0.04(-0.02%)
Oct 12, 2023 198.62 198.74 194.60 197.25 1,082,435 -1.00(-0.50%)
Oct 11, 2023 197.28 199.62 196.82 198.25 1,130,304 +1.17(+0.59%)
Oct 10, 2023 193.56 197.43 192.97 197.08 1,458,017 +4.97(+2.58%)
Oct 09, 2023 187.95 193.26 187.78 192.11 1,164,946 +4.16(+2.21%)
Oct 06, 2023 185.91 189.98 185.00 187.95 1,179,520 +0.80(+0.43%)
Oct 05, 2023 188.52 189.26 185.13 187.15 1,057,290 -2.23(-1.18%)
Oct 04, 2023 188.56 190.40 187.26 189.38 835,768 +0.53(+0.28%)
Oct 03, 2023 186.55 191.02 186.47 188.85 1,008,093 +0.90(+0.48%)
Oct 02, 2023 185.66 188.44 183.35 187.94 2,112,863 -5.33(-2.76%)
Sep 29, 2023 195.58 195.82 192.66 193.27 754,367 -0.44(-0.23%)
Sep 28, 2023 192.45 195.31 191.73 193.71 1,005,393 +1.14(+0.59%)
Sep 27, 2023 195.51 196.18 190.78 192.57 1,048,019 -2.01(-1.03%)
Sep 26, 2023 197.84 198.56 194.49 194.59 948,826 -4.52(-2.27%)
Sep 25, 2023 197.55 199.49 198.34 199.11 1,121,148 +0.37(+0.19%)
Sep 22, 2023 196.94 201.06 196.92 198.74 1,079,363 +1.20(+0.61%)
Sep 21, 2023 200.36 200.60 197.38 197.54 1,184,024 -3.94(-1.95%)
Sep 20, 2023 199.09 202.81 199.09 201.48 1,616,226 +3.32(+1.67%)
Sep 19, 2023 199.78 201.09 195.79 198.16 1,137,632 -2.18(-1.09%)
Sep 18, 2023 200.59 201.93 198.31 200.34 948,628 +0.10(+0.05%)
Sep 15, 2023 202.14 202.84 199.44 200.24 1,700,257 -2.52(-1.24%)
Sep 14, 2023 198.85 203.13 198.48 202.76 1,617,071 +5.76(+2.92%)
Sep 13, 2023 195.05 197.84 193.46 197.00 1,528,640 +2.14(+1.10%)
Sep 12, 2023 191.44 195.86 190.44 194.86 1,549,698 +2.53(+1.32%)
Sep 11, 2023 193.17 194.02 191.78 192.33 1,048,154 +0.32(+0.17%)
Sep 08, 2023 192.77 194.18 190.99 192.01 1,091,395 -0.54(-0.28%)
Sep 07, 2023 194.25 195.91 192.03 192.55 1,269,702 -2.19(-1.12%)
Sep 06, 2023 197.43 198.05 194.05 194.73 1,382,522 -2.62(-1.33%)
Sep 05, 2023 201.58 201.58 197.08 197.35 1,658,822 -5.19(-2.56%)
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.