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 (%)
Dec 31, 2002 7.600 7.680 7.500 7.500 85,800 -0.10(-1.32%)
Dec 30, 2002 7.740 7.800 7.600 7.600 62,000 -0.14(-1.81%)
Dec 27, 2002 7.780 7.800 7.700 7.740 33,500 -0.07(-0.90%)
Dec 26, 2002 7.830 7.910 7.700 7.810 45,200 -0.17(-2.13%)
Dec 24, 2002 7.950 7.990 7.910 7.980 32,200 -0.16(-1.97%)
Dec 23, 2002 7.950 8.150 7.930 8.140 58,600 +0.18(+2.26%)
Dec 20, 2002 7.550 7.990 7.550 7.960 76,300 +0.23(+2.98%)
Dec 19, 2002 7.550 7.750 7.550 7.730 23,600 +0.08(+1.05%)
Dec 18, 2002 7.670 7.780 7.650 7.650 27,400 -0.12(-1.54%)
Dec 17, 2002 7.900 8.000 7.770 7.770 42,900 -0.23(-2.88%)
Dec 16, 2002 7.770 8.000 7.770 8.000 74,700 +0.00(+0.00%)
Dec 13, 2002 7.990 8.090 7.910 8.000 48,200 -0.09(-1.11%)
Dec 12, 2002 8.000 8.090 8.000 8.090 25,800 +0.01(+0.12%)
Dec 11, 2002 7.950 8.140 7.950 8.080 52,400 +0.03(+0.37%)
Dec 10, 2002 7.860 8.150 7.860 8.050 47,900 +0.14(+1.77%)
Dec 09, 2002 8.000 8.120 7.900 7.910 64,000 -0.24(-2.94%)
Dec 06, 2002 8.000 8.150 7.950 8.150 53,700 +0.11(+1.37%)
Dec 05, 2002 8.030 8.140 7.970 8.040 51,200 -0.09(-1.11%)
Dec 04, 2002 8.000 8.180 8.000 8.130 46,400 -0.05(-0.61%)
Dec 03, 2002 8.150 8.200 8.060 8.180 48,400 -0.14(-1.68%)
Dec 02, 2002 8.000 8.400 8.000 8.320 95,500 +0.30(+3.74%)
Nov 29, 2002 8.150 8.300 8.020 8.020 36,800 -0.36(-4.30%)
Nov 27, 2002 7.950 8.380 7.950 8.380 85,500 +0.43(+5.41%)
Nov 26, 2002 8.000 8.100 7.880 7.950 74,900 -0.22(-2.69%)
Nov 25, 2002 8.050 8.490 8.050 8.170 79,200 +0.02(+0.25%)
Nov 22, 2002 8.000 8.320 8.000 8.150 114,700 +0.13(+1.62%)
Nov 21, 2002 7.950 8.080 7.900 8.020 59,800 -0.03(-0.37%)
Nov 20, 2002 7.990 8.090 7.940 8.050 41,700 +0.05(+0.63%)
Nov 19, 2002 8.000 8.090 7.900 8.000 101,500 -0.04(-0.50%)
Nov 18, 2002 8.100 8.120 8.000 8.040 53,000 -0.06(-0.74%)
Nov 15, 2002 8.000 8.140 7.920 8.100 44,600 +0.02(+0.25%)
Nov 14, 2002 7.980 8.080 7.950 8.080 135,500 +0.12(+1.51%)
Nov 13, 2002 7.850 8.060 7.820 7.960 59,500 +0.01(+0.13%)
Nov 12, 2002 7.800 7.980 7.760 7.950 52,400 +0.12(+1.53%)
Nov 11, 2002 8.130 8.130 7.810 7.830 37,800 -0.32(-3.93%)
Nov 08, 2002 8.000 8.160 7.900 8.150 51,300 +0.00(+0.00%)
Nov 07, 2002 8.200 8.200 8.050 8.150 16,300 -0.15(-1.81%)
Nov 06, 2002 7.950 8.300 7.950 8.300 49,900 +0.15(+1.84%)
Nov 05, 2002 7.990 8.200 7.900 8.150 41,800 +0.01(+0.12%)
Nov 04, 2002 8.000 8.150 7.960 8.140 31,800 +0.01(+0.12%)
Nov 01, 2002 8.060 8.130 8.000 8.130 47,600 -0.01(-0.12%)
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%)
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.