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 (%)
Oct 31, 2016 513.61 516.78 511.15 511.88 0 -4.90(-0.95%)
Oct 28, 2016 516.78 517.19 516.42 516.78 0 +0.36(+0.07%)
Oct 27, 2016 516.69 516.92 515.05 516.42 0 -0.27(-0.05%)
Oct 26, 2016 517.33 517.33 513.61 516.69 0 -0.63(-0.12%)
Oct 25, 2016 519.35 519.53 517.07 517.33 0 -2.21(-0.43%)
Oct 24, 2016 520.84 521.81 518.86 519.53 0 -2.28(-0.44%)
Oct 21, 2016 521.14 522.29 520.08 521.81 0 -0.48(-0.09%)
Oct 20, 2016 519.97 522.85 519.31 522.29 0 +2.98(+0.57%)
Oct 19, 2016 517.52 519.67 517.52 519.31 0 -0.20(-0.04%)
Oct 18, 2016 519.00 519.88 512.79 519.51 0 +6.72(+1.31%)
Oct 17, 2016 512.72 516.11 512.47 512.79 0 -3.32(-0.64%)
Oct 14, 2016 515.75 516.38 510.50 516.11 0 +5.61(+1.10%)
Oct 13, 2016 510.19 514.59 509.07 510.50 0 -4.10(-0.80%)
Oct 12, 2016 516.97 519.08 514.57 514.59 0 -4.49(-0.86%)
Oct 11, 2016 522.01 522.97 518.91 519.08 0 -3.88(-0.74%)
Oct 10, 2016 520.76 522.97 518.21 522.97 0 +4.75(+0.92%)
Oct 07, 2016 520.96 520.96 520.96 518.21 0 -2.75(-0.53%)
Oct 06, 2016 521.22 521.37 520.22 520.96 0 -0.16(-0.03%)
Oct 05, 2016 520.35 521.81 519.94 521.12 0 -1.50(-0.29%)
Oct 04, 2016 519.26 522.67 519.26 522.62 0 +11.48(+2.25%)
Sep 26, 2016 511.27 517.12 510.28 511.14 0 -5.98(-1.16%)
Sep 23, 2016 516.09 519.70 519.70 517.12 0 -2.58(-0.50%)
Sep 22, 2016 519.50 520.05 511.87 519.70 0 +7.83(+1.53%)
Sep 21, 2016 513.29 513.39 511.19 511.87 0 +1.00(+0.20%)
Sep 20, 2016 512.55 512.55 510.86 510.86 0 -0.61(-0.12%)
Sep 19, 2016 511.10 511.47 506.29 511.47 0 +5.19(+1.02%)
Sep 16, 2016 506.67 508.89 505.80 506.29 0 -2.61(-0.51%)
Sep 15, 2016 506.28 508.97 504.81 508.89 0 +2.67(+0.53%)
Sep 14, 2016 506.76 507.03 505.35 506.22 0 +0.19(+0.04%)
Sep 13, 2016 509.43 509.49 506.03 506.03 0 -2.22(-0.44%)
Sep 12, 2016 505.48 508.30 505.03 508.25 0 -3.75(-0.73%)
Sep 09, 2016 512.70 516.86 511.45 512.00 0 -4.86(-0.94%)
Sep 08, 2016 517.15 517.75 514.47 516.86 0 -0.90(-0.17%)
Sep 07, 2016 517.39 517.89 515.31 517.75 0 +2.44(+0.47%)
Sep 06, 2016 517.17 516.33 515.06 515.31 0 -1.02(-0.20%)
Sep 05, 2016 515.51 516.34 514.42 516.33 0 +1.91(+0.37%)
Sep 02, 2016 510.82 514.42 508.27 514.42 0 +6.15(+1.21%)
Sep 01, 2016 511.54 511.52 508.18 508.27 0 -0.38(-0.08%)
Aug 31, 2016 511.36 511.65 508.66 508.66 0 -1.08(-0.21%)
Aug 30, 2016 510.50 511.28 507.72 509.74 0 +2.02(+0.40%)
Aug 29, 2016 506.20 507.72 506.11 507.72 0 +0.50(+0.10%)
Aug 26, 2016 505.31 507.81 504.20 507.22 0 +3.03(+0.60%)
Aug 25, 2016 504.46 506.45 504.20 504.20 0 -2.25(-0.44%)
Aug 24, 2016 508.11 508.01 504.29 506.45 0 +2.16(+0.43%)
Aug 23, 2016 504.47 504.83 499.21 504.29 0 +5.08(+1.02%)
Aug 22, 2016 499.58 499.99 497.90 499.21 0 -0.44(-0.09%)
Aug 19, 2016 500.53 502.57 497.79 499.65 0 -2.92(-0.58%)
Aug 18, 2016 502.17 502.94 498.47 502.57 0 +4.11(+0.82%)
Aug 17, 2016 500.45 503.55 498.13 498.47 0 -5.08(-1.01%)
Aug 16, 2016 504.10 508.50 503.55 503.55 0 -4.95(-0.97%)
Aug 15, 2016 509.13 509.13 505.97 508.50 0 +2.53(+0.50%)
Aug 12, 2016 505.24 506.72 505.18 505.97 0 -0.75(-0.15%)
Aug 11, 2016 505.71 506.72 503.58 506.72 0 +3.13(+0.62%)
Aug 10, 2016 503.54 505.19 503.03 503.58 0 -1.61(-0.32%)
Aug 09, 2016 501.73 505.19 496.91 505.19 0 +8.28(+1.67%)
Aug 08, 2016 496.05 496.91 494.98 496.91 0 +1.93(+0.39%)
Aug 05, 2016 493.02 495.56 490.15 494.98 0 +4.83(+0.99%)
Aug 04, 2016 488.27 490.15 485.25 490.15 0 +4.90(+1.01%)
Aug 03, 2016 483.95 488.02 483.92 485.25 0 -2.77(-0.57%)
Aug 02, 2016 490.17 494.47 487.46 488.02 0 -6.45(-1.30%)
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.