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

Sun Life Financial (NY: SLF )

47.57 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 10.96 11.28 10.96 11.15 337,158 +0.30(+2.79%)
Oct 28, 2004 10.85 11.06 10.80 10.84 473,008 +0.02(+0.20%)
Oct 27, 2004 10.83 10.89 10.77 10.82 341,267 +0.01(+0.07%)
Oct 26, 2004 10.78 10.95 10.78 10.81 335,789 +0.05(+0.48%)
Oct 25, 2004 10.81 10.90 10.68 10.76 401,796 -0.05(-0.44%)
Oct 22, 2004 10.77 10.86 10.69 10.81 287,310 +0.00(+0.00%)
Oct 21, 2004 10.75 10.86 10.73 10.81 375,503 +0.10(+0.92%)
Oct 20, 2004 10.60 10.84 10.60 10.71 422,064 +0.00(+0.03%)
Oct 19, 2004 10.94 11.02 10.61 10.71 554,627 -0.16(-1.51%)
Oct 18, 2004 10.91 11.04 10.87 10.87 477,938 +0.00(+0.00%)
Oct 15, 2004 10.88 10.91 10.68 10.87 423,982 -0.04(-0.33%)
Oct 14, 2004 11.10 11.31 10.71 10.91 601,462 -0.20(-1.84%)
Oct 13, 2004 11.01 11.14 10.97 11.11 369,204 +0.10(+0.93%)
Oct 12, 2004 10.95 11.03 10.92 11.01 176,933 +0.08(+0.77%)
Oct 11, 2004 10.96 10.98 10.88 10.93 152,830 -0.11(-1.03%)
Oct 08, 2004 11.00 11.18 11.00 11.04 203,500 +0.07(+0.67%)
Oct 07, 2004 11.01 11.08 10.96 10.97 180,767 -0.09(-0.86%)
Oct 06, 2004 10.92 11.10 10.92 11.06 242,940 +0.12(+1.13%)
Oct 05, 2004 10.83 10.94 10.75 10.94 355,235 +0.11(+1.05%)
Oct 04, 2004 11.01 11.07 10.79 10.83 425,351 -0.27(-2.47%)
Oct 01, 2004 11.00 11.12 11.00 11.10 349,483 +0.13(+1.20%)
Sep 30, 2004 10.73 11.08 10.73 10.97 646,380 +0.18(+1.66%)
Sep 29, 2004 10.63 10.81 10.60 10.79 280,463 +0.07(+0.65%)
Sep 28, 2004 10.56 10.74 10.50 10.72 287,584 +0.13(+1.24%)
Sep 27, 2004 10.68 10.77 10.58 10.59 324,286 -0.14(-1.29%)
Sep 24, 2004 10.65 10.75 10.63 10.73 286,215 +0.06(+0.58%)
Sep 23, 2004 10.51 10.67 10.51 10.66 254,717 +0.13(+1.21%)
Sep 22, 2004 10.68 10.70 10.50 10.54 256,909 -0.15(-1.40%)
Sep 21, 2004 10.49 10.71 10.49 10.69 268,412 +0.21(+1.99%)
Sep 20, 2004 10.45 10.65 10.45 10.48 225,685 -0.06(-0.55%)
Sep 17, 2004 10.43 10.71 10.42 10.54 402,070 -0.01(-0.10%)
Sep 16, 2004 10.33 10.60 10.33 10.55 316,069 +0.19(+1.87%)
Sep 15, 2004 10.34 10.39 10.27 10.35 191,997 -0.06(-0.60%)
Sep 14, 2004 10.46 10.49 10.34 10.42 183,506 -0.06(-0.59%)
Sep 13, 2004 10.27 10.59 10.27 10.48 522,308 +0.17(+1.67%)
Sep 10, 2004 10.20 10.35 10.15 10.31 407,000 +0.09(+0.86%)
Sep 09, 2004 10.22 10.30 10.14 10.22 153,652 -0.01(-0.11%)
Sep 08, 2004 10.14 10.25 10.10 10.23 209,799 -0.01(-0.11%)
Sep 07, 2004 10.08 10.24 10.08 10.24 190,079 +0.18(+1.81%)
Sep 03, 2004 10.00 10.10 9.957 10.06 221,303 -0.01(-0.14%)
Sep 02, 2004 10.08 10.15 10.05 10.07 138,314 -0.01(-0.11%)
Sep 01, 2004 10.09 10.17 10.07 10.08 167,346 -0.02(-0.18%)
Aug 31, 2004 9.920 10.15 9.865 10.10 170,907 +0.17(+1.69%)
Aug 30, 2004 9.949 10.00 9.902 9.935 138,040 -0.05(-0.55%)
Aug 27, 2004 10.07 10.14 9.949 9.989 264,304 -0.11(-1.08%)
Aug 26, 2004 10.18 10.18 10.05 10.10 270,877 -0.09(-0.90%)
Aug 25, 2004 10.00 10.20 9.957 10.19 145,435 +0.11(+1.09%)
Aug 24, 2004 10.11 10.21 10.06 10.08 230,615 +0.03(+0.25%)
Aug 23, 2004 9.978 10.08 9.967 10.06 179,124 -0.01(-0.14%)
Aug 20, 2004 10.04 10.16 9.986 10.07 173,920 +0.00(+0.00%)
Aug 19, 2004 9.931 10.07 9.865 10.07 185,971 +0.09(+0.95%)
Aug 18, 2004 10.03 10.09 9.927 9.975 182,410 -0.09(-0.91%)
Aug 17, 2004 9.931 10.10 9.931 10.07 102,982 +0.09(+0.88%)
Aug 16, 2004 9.818 10.04 9.800 9.978 184,054 +0.11(+1.15%)
Aug 13, 2004 9.785 9.894 9.737 9.865 279,641 +0.22(+2.23%)
Aug 12, 2004 9.741 9.803 9.628 9.650 236,641 -0.13(-1.34%)
Aug 11, 2004 9.876 9.902 9.752 9.781 218,016 -0.19(-1.87%)
Aug 10, 2004 9.894 10.06 9.873 9.967 148,722 +0.03(+0.29%)
Aug 09, 2004 10.08 10.13 9.781 9.938 197,748 -0.13(-1.27%)
Aug 06, 2004 10.10 10.14 10.02 10.07 198,022 -0.01(-0.14%)
Aug 05, 2004 10.15 10.18 10.07 10.08 227,876 -0.07(-0.68%)
Aug 04, 2004 10.14 10.24 10.10 10.15 135,575 +0.02(+0.18%)
Aug 03, 2004 10.18 10.25 10.11 10.13 179,398 +0.06(+0.62%)
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.