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

Spectra Energy (NY: )

N/A 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, 2002 7.940 8.140 7.920 8.140 42,600 +0.20(+2.52%)
Oct 30, 2002 7.900 8.050 7.900 7.940 101,400 -0.05(-0.63%)
Oct 29, 2002 7.900 7.990 7.820 7.990 44,800 +0.01(+0.13%)
Oct 28, 2002 7.770 8.050 7.770 7.980 180,000 +0.13(+1.66%)
Oct 25, 2002 7.980 8.180 7.850 7.850 63,900 -0.13(-1.63%)
Oct 24, 2002 7.850 8.150 7.850 7.980 175,400 +0.22(+2.84%)
Oct 23, 2002 7.570 7.880 7.570 7.760 58,700 +0.04(+0.52%)
Oct 22, 2002 7.740 7.860 7.720 7.720 36,900 -0.12(-1.53%)
Oct 21, 2002 7.900 7.950 7.720 7.840 20,100 -0.11(-1.38%)
Oct 18, 2002 7.750 8.100 7.720 7.950 160,000 +0.39(+5.16%)
Oct 17, 2002 7.800 7.930 7.520 7.560 57,200 -0.31(-3.94%)
Oct 16, 2002 7.840 8.000 7.840 7.870 31,300 -0.08(-1.01%)
Oct 15, 2002 8.150 8.500 7.950 7.950 121,500 -0.25(-3.05%)
Oct 14, 2002 8.090 8.300 8.090 8.200 41,700 +0.06(+0.74%)
Oct 11, 2002 7.750 8.240 7.750 8.140 77,100 +0.49(+6.41%)
Oct 10, 2002 7.410 7.700 7.410 7.650 68,300 +0.14(+1.86%)
Oct 09, 2002 7.800 7.850 7.500 7.510 46,800 -0.39(-4.94%)
Oct 08, 2002 7.850 7.950 7.800 7.900 23,000 -0.10(-1.25%)
Oct 07, 2002 8.020 8.200 7.960 8.000 154,300 -0.03(-0.37%)
Oct 04, 2002 8.400 8.400 8.000 8.030 94,500 -0.47(-5.53%)
Oct 03, 2002 8.400 8.630 8.340 8.500 32,300 +0.00(+0.00%)
Oct 02, 2002 8.500 8.700 8.420 8.500 40,500 -0.05(-0.58%)
Oct 01, 2002 8.550 8.640 8.500 8.550 74,600 -0.02(-0.23%)
Sep 30, 2002 8.510 8.670 8.500 8.570 270,000 +0.06(+0.71%)
Sep 27, 2002 8.600 8.690 8.460 8.510 41,900 -0.18(-2.07%)
Sep 26, 2002 8.500 8.700 8.500 8.690 54,900 +0.19(+2.24%)
Sep 25, 2002 8.520 8.580 8.500 8.500 87,000 -0.10(-1.16%)
Sep 24, 2002 8.520 8.600 8.500 8.600 63,000 +0.08(+0.94%)
Sep 23, 2002 8.500 8.600 8.500 8.520 25,800 +0.02(+0.24%)
Sep 20, 2002 8.500 8.600 8.500 8.500 86,600 -0.01(-0.12%)
Sep 19, 2002 8.500 8.640 8.500 8.510 27,100 +0.01(+0.12%)
Sep 18, 2002 8.500 8.610 8.500 8.500 51,800 +0.00(+0.00%)
Sep 17, 2002 8.540 8.830 8.500 8.500 70,300 -0.34(-3.85%)
Sep 16, 2002 9.030 9.030 8.830 8.840 8,000 -0.21(-2.32%)
Sep 13, 2002 8.700 9.050 8.650 9.050 27,800 +0.25(+2.84%)
Sep 12, 2002 9.000 9.040 8.780 8.800 45,800 -0.31(-3.40%)
Sep 11, 2002 9.130 9.200 9.050 9.110 24,700 -0.02(-0.22%)
Sep 10, 2002 9.000 9.170 8.800 9.130 20,400 +0.03(+0.33%)
Sep 09, 2002 8.880 9.100 8.500 9.100 45,600 +0.12(+1.34%)
Sep 06, 2002 8.550 8.980 8.550 8.980 170,000 +0.34(+3.94%)
Sep 05, 2002 8.800 8.920 8.630 8.640 30,800 -0.21(-2.37%)
Sep 04, 2002 8.400 8.890 8.400 8.850 46,800 +0.31(+3.63%)
Sep 03, 2002 8.800 8.810 8.400 8.540 157,100 -0.31(-3.50%)
Aug 30, 2002 8.730 8.960 8.650 8.850 49,100 +0.02(+0.23%)
Aug 29, 2002 8.340 8.840 8.340 8.830 28,200 +0.41(+4.87%)
Aug 28, 2002 9.000 9.000 8.400 8.420 91,000 -0.74(-8.08%)
Aug 27, 2002 9.290 9.330 9.150 9.160 41,000 -0.17(-1.82%)
Aug 26, 2002 9.350 9.420 9.160 9.330 64,400 +0.06(+0.65%)
Aug 23, 2002 9.210 9.480 9.050 9.270 73,500 +0.02(+0.22%)
Aug 22, 2002 8.850 9.450 8.800 9.250 152,200 +0.33(+3.70%)
Aug 21, 2002 8.300 8.920 8.260 8.920 76,600 +0.57(+6.83%)
Aug 20, 2002 8.450 8.450 8.200 8.350 26,600 +0.17(+2.08%)
Aug 16, 2002 8.110 8.290 8.100 8.180 43,600 +0.05(+0.62%)
Aug 15, 2002 7.850 8.150 7.850 8.130 200,000 +0.27(+3.44%)
Aug 14, 2002 7.800 7.910 7.550 7.860 89,900 -0.04(-0.51%)
Aug 13, 2002 7.600 7.950 7.500 7.900 46,700 +0.20(+2.60%)
Aug 12, 2002 8.050 8.050 7.570 7.700 102,300 +0.36(+4.90%)
Aug 07, 2002 7.350 7.350 7.010 7.340 84,800 -0.01(-0.14%)
Aug 06, 2002 7.400 7.450 7.050 7.350 89,600 +0.00(+0.00%)
Aug 05, 2002 7.050 7.410 7.050 7.350 64,800 +0.30(+4.26%)
Aug 02, 2002 7.900 7.900 7.000 7.050 481,000 -0.80(-10.19%)
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.