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

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.129 9.184 9.078 9.136 220,180 +0.03(+0.32%)
Dec 30, 2003 9.096 9.238 9.081 9.107 295,764 -0.01(-0.08%)
Dec 29, 2003 8.939 9.114 8.928 9.114 299,872 +0.20(+2.30%)
Dec 26, 2003 8.965 9.005 8.859 8.910 98,040 -0.11(-1.17%)
Dec 24, 2003 8.866 9.038 8.866 9.016 280,155 +0.15(+1.73%)
Dec 23, 2003 8.818 8.892 8.818 8.862 314,660 +0.07(+0.79%)
Dec 22, 2003 8.756 8.822 8.742 8.793 331,092 +0.03(+0.29%)
Dec 19, 2003 8.793 8.793 8.753 8.767 301,241 -0.03(-0.33%)
Dec 18, 2003 8.661 8.808 8.661 8.797 325,889 +0.08(+0.92%)
Dec 17, 2003 8.556 8.724 8.556 8.716 627,131 +0.06(+0.67%)
Dec 16, 2003 8.643 8.735 8.618 8.658 257,698 +0.01(+0.17%)
Dec 15, 2003 8.808 8.837 8.636 8.643 294,395 -0.08(-0.88%)
Dec 12, 2003 8.669 8.782 8.636 8.720 288,644 +0.03(+0.34%)
Dec 11, 2003 8.654 8.745 8.640 8.691 949,733 -0.11(-1.24%)
Dec 10, 2003 8.833 8.866 8.629 8.800 541,687 -0.14(-1.51%)
Dec 09, 2003 9.038 9.103 8.913 8.935 457,340 -0.19(-2.12%)
Dec 08, 2003 9.158 9.195 9.056 9.129 974,107 -0.12(-1.30%)
Dec 05, 2003 9.173 9.235 9.173 9.249 194,438 +0.09(+1.00%)
Dec 04, 2003 9.209 9.290 9.133 9.158 170,886 -0.06(-0.67%)
Dec 03, 2003 9.107 9.341 9.107 9.220 473,771 +0.15(+1.69%)
Dec 02, 2003 8.983 9.107 8.972 9.067 348,892 +0.03(+0.32%)
Dec 01, 2003 8.884 9.045 8.884 9.038 289,466 +0.01(+0.12%)
Nov 28, 2003 9.045 9.074 8.997 9.027 113,102 +0.14(+1.56%)
Nov 26, 2003 8.997 9.016 8.906 8.888 201,832 -0.04(-0.41%)
Nov 25, 2003 8.884 8.946 8.884 8.924 359,573 +0.06(+0.66%)
Nov 24, 2003 8.884 8.965 8.778 8.866 425,572 -0.08(-0.90%)
Nov 21, 2003 8.833 8.972 8.829 8.946 309,457 +0.09(+0.99%)
Nov 20, 2003 8.800 8.910 8.789 8.859 158,562 +0.05(+0.58%)
Nov 19, 2003 8.855 8.892 8.782 8.808 228,122 -0.05(-0.54%)
Nov 18, 2003 8.892 8.921 8.844 8.855 210,869 -0.02(-0.25%)
Nov 17, 2003 8.965 8.972 8.873 8.877 202,105 -0.14(-1.50%)
Nov 14, 2003 8.815 9.038 8.815 9.012 332,461 +0.11(+1.27%)
Nov 13, 2003 8.917 9.001 8.877 8.899 124,604 -0.03(-0.33%)
Nov 12, 2003 8.972 8.972 8.884 8.928 446,111 +0.06(+0.66%)
Nov 11, 2003 8.899 8.899 8.833 8.870 223,740 -0.03(-0.33%)
Nov 10, 2003 8.965 8.965 8.862 8.899 366,693 -0.07(-0.81%)
Nov 07, 2003 9.001 9.005 8.950 8.972 461,721 +0.07(+0.78%)
Nov 06, 2003 9.005 9.005 8.818 8.902 335,200 -0.18(-1.97%)
Nov 05, 2003 9.114 9.286 9.063 9.081 243,184 -0.07(-0.72%)
Nov 04, 2003 9.114 9.286 9.114 9.147 290,337 -0.00(-0.04%)
Nov 03, 2003 8.990 9.176 8.983 9.151 339,855 +0.14(+1.50%)
Oct 31, 2003 8.840 9.089 8.786 9.016 241,541 +0.08(+0.94%)
Oct 30, 2003 9.078 9.078 8.932 8.932 274,677 -0.13(-1.45%)
Oct 29, 2003 8.939 9.085 8.939 9.063 326,162 +0.11(+1.22%)
Oct 28, 2003 8.786 8.961 8.778 8.954 154,181 +0.14(+1.62%)
Oct 27, 2003 8.767 8.811 8.724 8.811 336,021 +0.06(+0.67%)
Oct 24, 2003 8.866 8.866 8.694 8.753 252,221 -0.11(-1.28%)
Oct 23, 2003 8.950 8.950 8.804 8.866 176,637 -0.16(-1.82%)
Oct 22, 2003 9.005 9.063 8.976 9.030 344,511 +0.01(+0.12%)
Oct 21, 2003 8.961 9.023 8.961 9.019 222,919 +0.03(+0.37%)
Oct 20, 2003 8.888 9.005 8.888 8.986 291,930 -0.01(-0.12%)
Oct 17, 2003 9.114 9.125 8.957 8.997 370,527 -0.11(-1.20%)
Oct 16, 2003 8.899 9.056 8.873 9.107 395,174 +0.16(+1.84%)
Oct 15, 2003 8.811 8.950 8.811 8.943 463,912 +0.08(+0.95%)
Oct 14, 2003 8.698 8.840 8.698 8.859 299,051 +0.18(+2.02%)
Oct 13, 2003 8.680 8.680 8.672 8.683 64,903 -0.02(-0.25%)
Oct 10, 2003 8.658 8.749 8.658 8.705 272,487 +0.13(+1.53%)
Oct 09, 2003 8.508 8.603 8.493 8.574 731,196 +0.16(+1.95%)
Oct 08, 2003 8.344 8.402 8.344 8.410 393,531 +0.07(+0.79%)
Oct 07, 2003 8.362 8.399 8.278 8.344 374,361 -0.02(-0.22%)
Oct 06, 2003 8.205 8.362 8.190 8.362 376,278 +0.14(+1.73%)
Oct 03, 2003 8.344 8.377 8.223 8.220 288,096 +0.01(+0.13%)
Oct 02, 2003 8.187 8.333 8.183 8.209 366,693 +0.08(+0.99%)
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.