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

Sandvik Ab ADR (OP: SDVKY )

22.28 +0.22 (+1.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 30, 2009 11.36 11.50 11.05 11.05 6,740 -0.32(-2.81%)
Oct 29, 2009 10.95 11.50 10.95 11.37 14,274 +0.57(+5.28%)
Oct 28, 2009 10.94 10.99 10.71 10.80 17,686 -0.45(-4.00%)
Oct 27, 2009 11.32 11.32 11.12 11.25 14,515 -0.13(-1.14%)
Oct 26, 2009 11.64 11.72 11.29 11.38 97,999 -0.13(-1.13%)
Oct 23, 2009 11.70 11.70 11.51 11.51 23,305 -0.08(-0.69%)
Oct 22, 2009 11.27 11.59 11.27 11.59 9,322 +0.19(+1.67%)
Oct 21, 2009 11.49 11.69 11.40 11.40 4,623 -0.02(-0.18%)
Oct 20, 2009 11.36 11.53 11.36 11.42 6,444 -0.33(-2.81%)
Oct 19, 2009 11.61 11.88 11.61 11.75 18,926 +0.24(+2.09%)
Oct 16, 2009 11.67 11.67 11.44 11.51 15,346 -0.26(-2.21%)
Oct 15, 2009 11.81 11.81 11.59 11.77 51,912 -0.02(-0.17%)
Oct 14, 2009 11.74 11.79 11.68 11.79 8,216 +0.69(+6.22%)
Oct 13, 2009 11.04 11.10 10.99 11.10 2,342 -0.05(-0.45%)
Oct 12, 2009 11.08 11.21 11.08 11.15 22,754 +0.30(+2.76%)
Oct 09, 2009 10.89 10.98 10.79 10.85 11,423 -0.10(-0.91%)
Oct 08, 2009 10.81 11.11 10.80 10.95 13,057 +0.40(+3.79%)
Oct 07, 2009 10.58 10.67 10.50 10.55 14,641 -0.25(-2.31%)
Oct 06, 2009 10.75 11.05 10.75 10.80 8,358 +0.33(+3.15%)
Oct 05, 2009 10.34 10.51 10.34 10.47 9,750 +0.14(+1.36%)
Oct 02, 2009 10.30 10.46 10.30 10.33 15,640 -0.22(-2.09%)
Oct 01, 2009 10.90 10.90 10.47 10.55 7,875 -0.50(-4.52%)
Sep 30, 2009 10.97 11.15 10.89 11.05 14,783 +0.01(+0.09%)
Sep 29, 2009 11.13 11.13 10.98 11.04 19,492 -0.22(-1.95%)
Sep 28, 2009 11.22 11.32 11.17 11.26 5,891 +0.38(+3.49%)
Sep 25, 2009 11.05 11.05 10.85 10.88 6,408 -0.18(-1.63%)
Sep 24, 2009 11.45 11.45 10.97 11.06 10,689 -0.30(-2.64%)
Sep 23, 2009 11.54 11.62 11.36 11.36 9,150 -0.18(-1.56%)
Sep 22, 2009 11.68 11.68 11.52 11.54 34,384 +0.29(+2.58%)
Sep 21, 2009 11.18 11.31 11.14 11.25 7,643 -0.29(-2.51%)
Sep 18, 2009 11.30 11.54 11.30 11.54 2,643 +0.04(+0.35%)
Sep 17, 2009 11.45 11.50 11.28 11.50 17,627 +0.01(+0.09%)
Sep 16, 2009 11.27 11.49 11.23 11.49 10,637 +0.36(+3.23%)
Sep 15, 2009 11.05 11.13 10.94 11.13 6,306 +0.06(+0.54%)
Sep 14, 2009 10.79 11.08 10.79 11.07 28,225 -0.03(-0.27%)
Sep 11, 2009 11.17 11.25 11.08 11.10 106,556 -0.09(-0.80%)
Sep 10, 2009 10.86 11.21 10.86 11.19 93,266 +0.12(+1.08%)
Sep 09, 2009 10.80 11.10 10.80 11.07 289,098 +0.61(+5.83%)
Sep 08, 2009 10.32 10.54 10.25 10.46 76,635 +0.47(+4.70%)
Sep 04, 2009 9.620 10.00 9.620 9.990 8,262 +0.40(+4.17%)
Sep 03, 2009 9.680 9.700 9.580 9.590 7,686 +0.12(+1.27%)
Sep 02, 2009 9.400 9.550 9.310 9.470 21,002 -0.08(-0.84%)
Sep 01, 2009 9.900 9.910 9.480 9.550 93,103 -0.52(-5.16%)
Aug 31, 2009 10.07 10.11 10.00 10.07 8,588 -0.33(-3.17%)
Aug 28, 2009 10.34 10.44 10.33 10.40 6,887 +0.22(+2.16%)
Aug 27, 2009 10.24 10.24 9.850 10.18 21,561 +0.07(+0.69%)
Aug 26, 2009 10.09 10.15 10.02 10.11 28,201 -0.36(-3.44%)
Aug 25, 2009 10.45 10.69 10.45 10.47 9,084 +0.05(+0.48%)
Aug 24, 2009 10.49 10.58 10.38 10.42 14,910 +0.14(+1.36%)
Aug 21, 2009 10.04 10.34 10.04 10.28 37,158 +0.59(+6.09%)
Aug 20, 2009 9.680 9.830 9.670 9.690 17,009 +0.13(+1.36%)
Aug 19, 2009 9.400 9.610 9.210 9.560 23,646 +0.02(+0.21%)
Aug 18, 2009 9.490 9.640 9.420 9.540 11,504 +0.09(+0.95%)
Aug 17, 2009 9.410 9.450 9.370 9.450 7,800 -0.41(-4.16%)
Aug 14, 2009 9.900 9.910 9.780 9.860 12,480 -0.24(-2.38%)
Aug 13, 2009 9.940 10.10 9.940 10.10 112,052 +0.46(+4.77%)
Aug 12, 2009 9.520 9.700 9.480 9.640 28,364 +0.44(+4.78%)
Aug 11, 2009 9.100 9.300 9.090 9.200 20,837 -0.26(-2.75%)
Aug 10, 2009 9.490 9.590 9.430 9.460 15,077 -0.39(-3.96%)
Aug 07, 2009 9.850 9.900 9.680 9.850 11,687 +0.28(+2.93%)
Aug 06, 2009 9.800 9.800 9.500 9.570 16,612 -0.44(-4.40%)
Aug 05, 2009 9.930 10.01 9.700 10.01 6,032 +0.18(+1.83%)
Aug 04, 2009 9.720 9.860 9.620 9.830 20,947 -0.03(-0.30%)
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.