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

Sandvik Ab ADR (OP: SDVKY )

22.28 +0.22 (+1.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Mar 31, 2009 5.650 5.780 5.590 5.750 19,185 +0.30(+5.50%)
Mar 30, 2009 5.700 5.700 5.420 5.450 20,457 -0.60(-9.92%)
Mar 26, 2009 5.980 6.080 5.950 6.050 8,509 +0.09(+1.51%)
Mar 25, 2009 6.100 6.140 5.850 5.960 48,934 +0.04(+0.68%)
Mar 24, 2009 5.900 6.030 5.900 5.920 26,055 -0.26(-4.21%)
Mar 23, 2009 6.000 6.230 5.990 6.180 18,535 +0.48(+8.42%)
Mar 20, 2009 5.800 5.810 5.680 5.700 26,707 -0.28(-4.68%)
Mar 19, 2009 5.800 6.000 5.800 5.980 19,080 +0.11(+1.87%)
Mar 18, 2009 5.580 5.900 5.520 5.870 34,514 +0.14(+2.44%)
Mar 17, 2009 5.700 5.730 5.600 5.730 29,987 -0.08(-1.38%)
Mar 16, 2009 5.990 5.990 5.810 5.810 17,628 +0.04(+0.69%)
Mar 13, 2009 5.700 5.810 5.650 5.770 7,225 -0.32(-5.25%)
Mar 12, 2009 5.860 6.160 5.860 6.090 7,450 +0.07(+1.16%)
Mar 11, 2009 6.100 6.100 5.880 6.020 10,746 +0.24(+4.15%)
Mar 10, 2009 5.750 5.940 5.670 5.780 43,720 +0.62(+12.02%)
Mar 09, 2009 5.200 5.380 5.150 5.160 24,671 -0.11(-2.09%)
Mar 06, 2009 5.410 5.510 5.140 5.270 36,394 +0.23(+4.56%)
Mar 05, 2009 5.240 5.290 5.030 5.040 29,818 -0.55(-9.84%)
Mar 04, 2009 5.380 5.600 5.310 5.590 28,701 +0.73(+15.02%)
Mar 02, 2009 5.210 5.210 4.860 4.860 51,002 -0.39(-7.43%)
Feb 27, 2009 5.200 5.420 5.200 5.250 53,147 +0.10(+1.94%)
Feb 26, 2009 5.210 5.390 5.150 5.150 35,944 +0.10(+1.98%)
Feb 25, 2009 5.130 5.130 4.920 5.050 76,510 -0.23(-4.36%)
Feb 24, 2009 5.170 5.300 5.080 5.280 58,065 +0.33(+6.67%)
Feb 23, 2009 5.350 5.350 4.950 4.950 68,276 -0.50(-9.17%)
Feb 20, 2009 5.500 5.590 5.380 5.450 29,311 -0.21(-3.71%)
Feb 19, 2009 5.830 5.880 5.660 5.660 22,458 +0.02(+0.35%)
Feb 18, 2009 5.650 5.820 5.560 5.640 10,741 +0.06(+1.08%)
Feb 17, 2009 5.700 5.740 5.550 5.580 17,973 -0.73(-11.57%)
Feb 13, 2009 6.220 6.360 6.220 6.310 22,328 +0.11(+1.77%)
Feb 12, 2009 6.100 6.200 6.000 6.200 50,602 -0.10(-1.59%)
Feb 11, 2009 6.260 6.340 6.180 6.300 10,403 +0.23(+3.79%)
Feb 10, 2009 6.600 6.610 6.060 6.070 22,106 -0.93(-13.29%)
Feb 09, 2009 6.900 7.140 6.900 7.000 6,222 +0.62(+9.72%)
Feb 06, 2009 6.110 6.470 6.110 6.380 27,681 +0.62(+10.76%)
Feb 05, 2009 5.600 5.760 5.570 5.760 6,761 +0.33(+6.08%)
Feb 04, 2009 5.440 5.780 5.430 5.430 24,450 +0.08(+1.50%)
Feb 03, 2009 4.970 5.420 4.970 5.350 21,549 +0.40(+8.08%)
Feb 02, 2009 4.900 5.000 4.900 4.950 27,023 -0.13(-2.56%)
Jan 30, 2009 5.250 5.360 5.080 5.080 20,272 -0.37(-6.79%)
Jan 29, 2009 5.600 5.600 5.400 5.450 19,137 -0.38(-6.52%)
Jan 28, 2009 5.890 6.000 5.800 5.830 127,639 +0.27(+4.86%)
Jan 27, 2009 5.520 5.630 5.460 5.560 46,234 +0.15(+2.77%)
Jan 26, 2009 5.270 5.550 5.270 5.410 21,348 -0.06(-1.10%)
Jan 23, 2009 5.250 5.540 5.250 5.470 21,445 +0.02(+0.37%)
Jan 22, 2009 5.620 5.620 5.380 5.450 14,159 -0.23(-4.05%)
Jan 21, 2009 5.500 5.760 5.310 5.680 80,687 +0.45(+8.60%)
Jan 20, 2009 5.300 5.320 5.080 5.230 23,807 -0.47(-8.25%)
Jan 16, 2009 5.730 5.750 5.550 5.700 27,261 +0.00(+0.00%)
Jan 15, 2009 5.700 5.700 5.300 5.700 9,868 +0.25(+4.59%)
Jan 14, 2009 5.520 5.540 5.390 5.450 29,313 -0.45(-7.63%)
Jan 13, 2009 6.040 6.070 5.900 5.900 88,121 -0.28(-4.53%)
Jan 12, 2009 6.500 6.500 6.180 6.180 62,574 -0.37(-5.65%)
Jan 09, 2009 6.610 6.880 6.530 6.550 20,025 -0.49(-6.96%)
Jan 08, 2009 6.930 7.040 6.750 7.040 24,149 +0.14(+2.03%)
Jan 07, 2009 7.100 7.100 6.900 6.900 43,178 -0.10(-1.43%)
Jan 06, 2009 6.750 7.020 6.750 7.000 33,270 +0.10(+1.45%)
Jan 05, 2009 6.790 6.900 6.590 6.900 73,081 +0.04(+0.58%)
Jan 02, 2009 6.620 6.870 6.590 6.860 29,236 +0.42(+6.52%)
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.