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, 2017 596.95 597.47 593.85 597.16 0 +3.31(+0.56%)
Oct 30, 2017 593.79 595.41 593.43 593.85 0 -1.44(-0.24%)
Oct 27, 2017 591.74 595.29 591.74 595.29 0 +3.56(+0.60%)
Oct 26, 2017 587.82 591.74 587.82 591.74 0 +3.92(+0.67%)
Oct 25, 2017 589.70 589.70 587.01 587.82 0 -0.56(-0.10%)
Oct 24, 2017 588.13 591.86 586.50 588.38 0 -3.48(-0.59%)
Oct 23, 2017 593.30 593.68 591.77 591.86 0 -1.46(-0.25%)
Oct 20, 2017 594.37 594.49 587.46 593.32 0 +5.86(+1.00%)
Oct 19, 2017 585.35 587.86 587.46 587.46 0 -0.40(-0.07%)
Oct 18, 2017 588.37 588.45 585.08 587.86 0 +2.78(+0.48%)
Oct 17, 2017 585.31 585.90 585.02 585.08 0 -0.83(-0.14%)
Oct 16, 2017 586.17 587.70 585.76 585.90 0 -1.80(-0.31%)
Oct 13, 2017 587.38 588.26 586.76 587.70 0 +0.62(+0.11%)
Oct 12, 2017 586.96 588.26 585.61 587.08 0 +1.47(+0.25%)
Oct 11, 2017 585.48 586.80 584.74 585.61 0 -1.19(-0.20%)
Oct 10, 2017 587.14 588.03 586.13 586.80 0 -1.23(-0.21%)
Oct 09, 2017 588.30 588.73 587.80 588.03 0 +0.33(+0.06%)
Oct 06, 2017 587.95 590.50 586.95 587.71 0 -2.80(-0.47%)
Oct 05, 2017 590.32 590.99 589.75 590.50 0 +0.75(+0.13%)
Oct 04, 2017 588.13 589.82 588.11 589.75 0 +0.03(+0.01%)
Oct 03, 2017 589.64 589.91 587.09 589.72 0 +2.63(+0.45%)
Oct 02, 2017 585.67 587.21 585.67 587.09 0 +1.42(+0.24%)
Sep 29, 2017 582.53 585.67 580.77 585.67 0 +4.91(+0.84%)
Sep 28, 2017 579.02 580.88 578.91 580.77 0 +1.22(+0.21%)
Sep 27, 2017 578.67 580.35 576.03 579.55 0 +3.52(+0.61%)
Sep 26, 2017 575.26 576.96 574.82 576.03 0 +1.21(+0.21%)
Sep 25, 2017 574.95 575.97 573.73 574.82 0 +1.10(+0.19%)
Sep 22, 2017 572.33 573.78 572.20 573.73 0 +1.52(+0.27%)
Sep 21, 2017 571.57 572.50 569.17 572.20 0 +3.03(+0.53%)
Sep 20, 2017 569.59 569.59 568.33 569.17 0 +0.20(+0.03%)
Sep 19, 2017 568.93 569.29 568.34 568.97 0 +0.63(+0.11%)
Sep 18, 2017 567.57 568.35 566.77 568.34 0 +1.57(+0.28%)
Sep 15, 2017 567.92 569.27 566.32 566.77 0 -2.50(-0.44%)
Sep 14, 2017 567.95 569.27 566.64 569.27 0 +2.62(+0.46%)
Sep 13, 2017 565.49 566.64 565.49 566.64 0 +0.63(+0.11%)
Sep 12, 2017 565.61 566.01 563.57 566.01 0 +2.44(+0.43%)
Sep 11, 2017 563.15 563.99 557.23 563.57 0 +6.33(+1.14%)
Sep 08, 2017 555.99 557.58 555.99 557.23 0 +0.13(+0.02%)
Sep 07, 2017 554.95 557.31 552.76 557.10 0 +4.34(+0.78%)
Sep 06, 2017 552.78 554.97 552.47 552.76 0 -2.20(-0.40%)
Sep 05, 2017 555.97 556.84 554.95 554.97 0 -1.12(-0.20%)
Sep 04, 2017 558.98 558.98 555.29 556.09 0 -3.14(-0.56%)
Sep 01, 2017 559.17 559.72 554.91 559.23 0 +4.32(+0.78%)
Aug 31, 2017 554.66 555.65 550.46 554.91 0 +4.45(+0.81%)
Aug 30, 2017 549.18 550.90 545.84 550.46 0 +4.63(+0.85%)
Aug 29, 2017 545.34 551.56 545.84 545.84 0 -5.72(-1.04%)
Aug 28, 2017 552.85 554.29 551.43 551.56 0 -2.73(-0.49%)
Aug 25, 2017 556.50 557.47 552.57 554.29 0 +1.72(+0.31%)
Aug 24, 2017 554.16 554.94 552.57 552.57 0 -2.37(-0.43%)
Aug 23, 2017 555.34 555.63 554.19 554.94 0 -0.67(-0.12%)
Aug 22, 2017 552.94 555.61 549.24 555.61 0 +6.37(+1.16%)
Aug 21, 2017 550.03 551.72 547.89 549.24 0 -2.47(-0.45%)
Aug 18, 2017 550.75 555.60 549.73 551.72 0 -3.88(-0.70%)
Aug 17, 2017 556.32 559.31 555.23 555.60 0 -3.71(-0.66%)
Aug 16, 2017 559.49 560.44 556.62 559.31 0 +2.69(+0.48%)
Aug 15, 2017 558.55 560.62 556.38 556.62 0 -4.01(-0.72%)
Aug 14, 2017 559.44 561.00 554.93 560.62 0 +5.69(+1.03%)
Aug 11, 2017 555.29 561.29 554.93 554.93 0 -6.37(-1.13%)
Aug 10, 2017 564.56 567.42 561.29 561.29 0 -6.12(-1.08%)
Aug 09, 2017 565.56 571.22 565.29 567.42 0 -3.80(-0.66%)
Aug 08, 2017 569.66 571.74 569.40 571.22 0 +1.82(+0.32%)
Aug 07, 2017 568.36 569.40 568.29 569.40 0 +1.05(+0.19%)
Aug 04, 2017 566.65 569.18 564.20 568.35 0 +4.14(+0.73%)
Aug 03, 2017 565.58 566.28 564.20 564.20 0 -0.73(-0.13%)
Aug 02, 2017 565.62 566.54 563.83 564.94 0 -0.82(-0.15%)
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.