Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: OMXSPI )

N/A SEK UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 466.12 469.45 462.84 469.40 0 +6.57(+1.42%)
Jan 28, 2016 463.43 471.05 461.48 462.84 0 -8.21(-1.74%)
Jan 27, 2016 469.29 473.87 468.29 471.05 0 -2.82(-0.59%)
Jan 26, 2016 469.76 473.94 467.82 473.87 0 +6.05(+1.29%)
Jan 25, 2016 466.83 469.16 466.25 467.82 0 -1.34(-0.29%)
Jan 22, 2016 468.26 470.08 453.48 469.16 0 +15.68(+3.46%)
Jan 21, 2016 454.26 454.85 446.94 453.48 0 +6.49(+1.45%)
Jan 20, 2016 451.30 452.96 446.70 446.99 0 -13.91(-3.02%)
Jan 19, 2016 462.10 460.90 452.65 460.90 0 +8.25(+1.82%)
Jan 18, 2016 453.37 454.47 452.04 452.65 0 -0.71(-0.16%)
Jan 15, 2016 454.39 465.62 450.49 453.37 0 -12.25(-2.63%)
Jan 14, 2016 466.54 474.23 461.58 465.62 0 -8.62(-1.82%)
Jan 13, 2016 478.87 478.87 473.06 474.23 0 +1.81(+0.38%)
Jan 12, 2016 476.29 477.27 470.83 472.42 0 +1.59(+0.34%)
Jan 11, 2016 471.97 474.12 470.27 470.83 0 -1.14(-0.24%)
Jan 08, 2016 480.37 480.80 471.97 471.97 0 -3.54(-0.74%)
Jan 07, 2016 472.25 478.40 472.33 475.51 0 -11.04(-2.27%)
Jan 05, 2016 486.55 486.55 486.55 486.55 0 -18.58(-3.68%)
Dec 30, 2015 505.13 505.13 505.13 505.13 0 -0.57(-0.11%)
Dec 29, 2015 499.70 505.70 499.70 505.70 0 +6.00(+1.20%)
Dec 28, 2015 499.50 500.93 499.46 499.70 0 -3.11(-0.62%)
Dec 23, 2015 502.81 502.81 502.81 502.81 0 +10.00(+2.03%)
Dec 22, 2015 493.57 495.12 492.81 492.81 0 -1.53(-0.31%)
Dec 21, 2015 498.65 499.75 494.34 494.34 0 -1.14(-0.23%)
Dec 18, 2015 494.66 500.12 492.95 495.47 0 -4.65(-0.93%)
Dec 17, 2015 505.20 505.23 499.11 500.12 0 +4.28(+0.86%)
Dec 16, 2015 498.39 499.53 494.86 495.85 0 +0.99(+0.20%)
Dec 15, 2015 491.56 494.93 483.56 494.86 0 +11.30(+2.34%)
Dec 14, 2015 486.14 490.29 483.26 483.56 0 -4.62(-0.95%)
Dec 11, 2015 491.71 498.89 487.46 488.19 0 -10.70(-2.15%)
Dec 10, 2015 499.10 501.49 497.09 498.89 0 -2.60(-0.52%)
Dec 09, 2015 499.09 505.29 497.35 501.49 0 -3.80(-0.75%)
Dec 08, 2015 506.25 517.38 503.72 505.29 0 -12.09(-2.34%)
Dec 07, 2015 519.48 519.65 514.02 517.38 0 +3.36(+0.65%)
Dec 04, 2015 515.01 519.17 510.43 514.02 0 -5.15(-0.99%)
Dec 03, 2015 522.23 528.37 519.17 519.17 0 -9.20(-1.74%)
Dec 02, 2015 526.35 529.77 525.89 528.37 0 +2.15(+0.41%)
Dec 01, 2015 527.90 528.53 525.33 526.22 0 -0.38(-0.07%)
Nov 30, 2015 525.33 527.87 520.97 526.60 0 +5.64(+1.08%)
Nov 27, 2015 521.24 521.69 520.24 520.97 0 +0.72(+0.14%)
Nov 26, 2015 520.48 520.68 516.38 520.24 0 +3.87(+0.75%)
Nov 25, 2015 516.18 516.78 510.78 516.38 0 +5.60(+1.10%)
Nov 24, 2015 510.44 519.46 509.95 510.78 0 -8.68(-1.67%)
Nov 23, 2015 519.32 520.31 518.59 519.46 0 -0.79(-0.15%)
Nov 20, 2015 519.09 520.79 517.61 520.25 0 +2.63(+0.51%)
Nov 19, 2015 520.87 520.87 516.26 517.61 0 +0.55(+0.11%)
Nov 18, 2015 516.54 517.36 515.44 517.06 0 +0.33(+0.06%)
Nov 17, 2015 515.74 516.73 506.67 516.73 0 +10.06(+1.99%)
Nov 16, 2015 505.07 508.22 504.07 506.67 0 +1.93(+0.38%)
Nov 13, 2015 505.53 508.94 503.27 504.75 0 -4.19(-0.82%)
Nov 12, 2015 511.64 515.59 508.86 508.94 0 -6.65(-1.29%)
Nov 11, 2015 516.86 517.55 511.46 515.59 0 +4.13(+0.81%)
Nov 10, 2015 511.46 515.56 510.01 511.46 0 -4.10(-0.80%)
Nov 09, 2015 520.34 520.79 515.56 515.56 0 -3.70(-0.71%)
Nov 06, 2015 517.71 521.90 517.75 519.26 0 +1.46(+0.28%)
Nov 05, 2015 519.51 518.88 518.88 517.80 0 -1.08(-0.21%)
Nov 04, 2015 519.23 520.14 512.32 518.88 0 +6.56(+1.28%)
Nov 03, 2015 510.82 512.69 510.18 512.32 0 +2.14(+0.42%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.