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 (%)
Nov 30, 2015 525.33 527.87 520.97 526.60 0 +5.64(+1.08%)
Nov 27, 2015 521.24 521.69 520.24 520.97 0 +0.72(+0.14%)
Nov 26, 2015 520.48 520.68 516.38 520.24 0 +3.87(+0.75%)
Nov 25, 2015 516.18 516.78 510.78 516.38 0 +5.60(+1.10%)
Nov 24, 2015 510.44 519.46 509.95 510.78 0 -8.68(-1.67%)
Nov 23, 2015 519.32 520.31 518.59 519.46 0 -0.79(-0.15%)
Nov 20, 2015 519.09 520.79 517.61 520.25 0 +2.63(+0.51%)
Nov 19, 2015 520.87 520.87 516.26 517.61 0 +0.55(+0.11%)
Nov 18, 2015 516.54 517.36 515.44 517.06 0 +0.33(+0.06%)
Nov 17, 2015 515.74 516.73 506.67 516.73 0 +10.06(+1.99%)
Nov 16, 2015 505.07 508.22 504.07 506.67 0 +1.93(+0.38%)
Nov 13, 2015 505.53 508.94 503.27 504.75 0 -4.19(-0.82%)
Nov 12, 2015 511.64 515.59 508.86 508.94 0 -6.65(-1.29%)
Nov 11, 2015 516.86 517.55 511.46 515.59 0 +4.13(+0.81%)
Nov 10, 2015 511.46 515.56 510.01 511.46 0 -4.10(-0.80%)
Nov 09, 2015 520.34 520.79 515.56 515.56 0 -3.70(-0.71%)
Nov 06, 2015 517.71 521.90 517.75 519.26 0 +1.46(+0.28%)
Nov 05, 2015 519.51 518.88 518.88 517.80 0 -1.08(-0.21%)
Nov 04, 2015 519.23 520.14 512.32 518.88 0 +6.56(+1.28%)
Nov 03, 2015 510.82 512.69 510.18 512.32 0 +2.14(+0.42%)
Nov 02, 2015 509.67 511.90 509.16 510.18 0 +2.08(+0.41%)
Oct 30, 2015 508.10 508.10 508.10 508.10 0 +1.77(+0.35%)
Oct 29, 2015 504.48 506.49 503.38 506.33 0 -0.16(-0.03%)
Oct 28, 2015 503.41 506.49 502.94 506.49 0 +2.58(+0.51%)
Oct 27, 2015 504.00 507.67 503.04 503.91 0 -3.77(-0.74%)
Oct 26, 2015 507.92 509.14 505.73 507.67 0 +0.70(+0.14%)
Oct 23, 2015 508.63 509.04 499.82 506.97 0 +7.15(+1.43%)
Oct 22, 2015 490.48 499.96 490.29 499.82 0 +9.37(+1.91%)
Oct 21, 2015 491.81 493.19 489.75 490.46 0 -2.74(-0.55%)
Oct 20, 2015 492.02 494.55 489.90 493.19 0 +3.29(+0.67%)
Oct 19, 2015 489.76 490.24 488.02 489.90 0 +1.88(+0.39%)
Oct 16, 2015 487.67 488.92 486.13 488.02 0 -0.71(-0.14%)
Oct 15, 2015 486.59 488.72 485.23 488.72 0 +3.50(+0.72%)
Oct 14, 2015 488.04 490.42 484.82 485.23 0 -5.19(-1.06%)
Oct 13, 2015 489.35 496.71 488.42 490.42 0 -6.29(-1.27%)
Oct 12, 2015 496.81 496.99 494.26 496.71 0 -0.29(-0.06%)
Oct 09, 2015 497.86 498.02 494.61 496.99 0 +5.92(+1.20%)
Oct 08, 2015 488.32 491.19 487.54 491.08 0 +3.54(+0.73%)
Oct 07, 2015 491.73 489.43 487.54 487.54 0 -1.89(-0.39%)
Oct 06, 2015 487.84 491.73 487.84 489.43 0 +0.79(+0.16%)
Oct 05, 2015 485.23 488.64 474.42 488.64 0 +14.22(+3.00%)
Oct 02, 2015 473.84 474.94 469.52 474.42 0 +2.13(+0.45%)
Oct 01, 2015 477.15 477.56 470.96 472.29 0 -3.39(-0.71%)
Sep 30, 2015 475.73 476.83 466.99 475.68 0 +8.69(+1.86%)
Sep 29, 2015 467.48 468.31 464.25 466.99 0 +0.53(+0.11%)
Sep 28, 2015 470.26 475.29 466.45 466.45 0 -8.83(-1.86%)
Sep 25, 2015 475.10 475.62 463.91 475.29 0 +11.38(+2.45%)
Sep 24, 2015 467.71 476.75 463.05 463.91 0 -12.85(-2.69%)
Sep 23, 2015 479.04 479.37 476.14 476.75 0 +0.18(+0.04%)
Sep 22, 2015 477.13 484.55 468.59 476.58 0 -11.47(-2.35%)
Sep 21, 2015 488.97 489.04 484.72 488.05 0 +3.32(+0.69%)
Sep 18, 2015 484.17 493.77 482.47 484.72 0 -9.05(-1.83%)
Sep 17, 2015 492.09 494.28 492.08 493.77 0 +0.91(+0.18%)
Sep 16, 2015 492.61 493.37 491.08 492.86 0 +4.60(+0.94%)
Sep 15, 2015 484.85 489.46 484.79 488.26 0 -0.35(-0.07%)
Sep 14, 2015 489.57 495.21 487.50 488.62 0 -6.60(-1.33%)
Sep 11, 2015 495.79 497.27 494.56 495.21 0 -2.05(-0.41%)
Sep 10, 2015 495.79 501.44 495.79 497.27 0 -4.17(-0.83%)
Sep 09, 2015 505.92 506.59 501.14 501.44 0 +6.13(+1.24%)
Sep 08, 2015 497.36 497.54 489.98 495.31 0 +5.34(+1.09%)
Sep 07, 2015 488.80 489.98 486.76 489.98 0 +3.21(+0.66%)
Sep 04, 2015 489.85 498.17 486.25 486.76 0 -11.40(-2.29%)
Sep 03, 2015 495.25 499.81 488.04 498.17 0 +10.13(+2.08%)
Sep 02, 2015 488.08 490.73 486.02 488.04 0 +0.67(+0.14%)
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.