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 (%)
Apr 30, 2003 8.700 9.000 8.660 8.990 38,500 +0.24(+2.74%)
Apr 29, 2003 8.850 9.000 8.750 8.750 34,800 -0.20(-2.23%)
Apr 28, 2003 8.350 9.000 8.320 8.950 143,600 +0.60(+7.19%)
Apr 25, 2003 8.050 8.390 8.020 8.350 64,300 +0.20(+2.45%)
Apr 24, 2003 7.940 8.290 7.930 8.150 58,600 +0.06(+0.74%)
Apr 23, 2003 7.850 8.090 7.850 8.090 71,300 +0.19(+2.41%)
Apr 22, 2003 7.850 7.900 7.730 7.900 71,400 +0.16(+2.07%)
Apr 21, 2003 7.700 7.740 7.680 7.740 64,200 -0.14(-1.78%)
Apr 17, 2003 7.700 7.900 7.570 7.880 71,700 +0.18(+2.34%)
Apr 16, 2003 7.850 7.990 7.580 7.700 138,600 -0.25(-3.14%)
Apr 15, 2003 7.700 7.950 7.700 7.950 49,000 +0.17(+2.19%)
Apr 14, 2003 7.650 7.940 7.650 7.780 50,200 +0.13(+1.70%)
Apr 11, 2003 7.820 7.890 7.500 7.650 50,900 -0.27(-3.41%)
Apr 10, 2003 7.500 7.980 7.500 7.920 56,200 +0.26(+3.39%)
Apr 09, 2003 7.760 8.000 7.650 7.660 23,100 -0.10(-1.29%)
Apr 08, 2003 7.850 7.850 7.750 7.760 22,900 +0.01(+0.13%)
Apr 07, 2003 7.870 7.900 7.600 7.750 17,600 -0.06(-0.77%)
Apr 04, 2003 7.950 7.950 7.700 7.810 16,200 -0.14(-1.76%)
Apr 03, 2003 7.900 8.050 7.850 7.950 78,000 -0.05(-0.62%)
Apr 02, 2003 7.420 8.050 7.420 8.000 145,000 +0.51(+6.81%)
Apr 01, 2003 6.990 7.490 6.990 7.490 38,600 +0.53(+7.61%)
Mar 31, 2003 7.240 7.250 6.950 6.960 39,800 -0.38(-5.18%)
Mar 28, 2003 7.480 7.550 7.150 7.340 46,900 -0.18(-2.39%)
Mar 27, 2003 7.300 7.680 7.260 7.520 36,200 +0.16(+2.17%)
Mar 26, 2003 7.660 7.750 7.310 7.360 60,000 -0.34(-4.42%)
Mar 25, 2003 7.700 7.700 7.510 7.700 43,500 -0.07(-0.90%)
Mar 24, 2003 8.020 8.050 7.760 7.770 27,400 -0.35(-4.31%)
Mar 21, 2003 8.000 8.150 7.900 8.120 54,400 +0.04(+0.50%)
Mar 20, 2003 7.800 8.100 7.650 8.080 79,900 +0.20(+2.54%)
Mar 19, 2003 7.520 7.880 7.500 7.880 54,100 +0.18(+2.34%)
Mar 18, 2003 7.000 7.790 6.990 7.700 123,100 +0.70(+10.00%)
Mar 17, 2003 6.650 7.000 6.650 7.000 53,200 +0.15(+2.19%)
Mar 14, 2003 6.900 6.990 6.850 6.850 33,100 -0.14(-2.00%)
Mar 13, 2003 6.500 6.990 6.500 6.990 73,800 +0.44(+6.72%)
Mar 12, 2003 6.600 6.610 6.520 6.550 42,300 -0.06(-0.91%)
Mar 11, 2003 6.600 6.850 6.600 6.610 42,100 +0.01(+0.15%)
Mar 10, 2003 6.860 6.950 6.550 6.600 52,700 -0.28(-4.07%)
Mar 07, 2003 6.910 6.980 6.870 6.880 26,800 -0.03(-0.43%)
Mar 06, 2003 7.000 7.050 6.910 6.910 21,300 -0.08(-1.14%)
Mar 05, 2003 6.950 7.000 6.900 6.990 28,700 +0.00(+0.00%)
Mar 04, 2003 7.000 7.000 6.950 6.990 24,600 -0.03(-0.43%)
Mar 03, 2003 7.030 7.200 7.000 7.020 23,300 -0.01(-0.14%)
Feb 28, 2003 7.000 7.140 6.980 7.030 46,700 -0.02(-0.28%)
Feb 27, 2003 7.300 7.400 7.000 7.050 52,800 -0.25(-3.42%)
Feb 26, 2003 7.100 7.400 7.010 7.300 34,100 +0.10(+1.39%)
Feb 25, 2003 7.000 7.300 6.930 7.200 48,000 +0.10(+1.41%)
Feb 24, 2003 7.250 7.250 7.080 7.100 14,900 -0.22(-3.01%)
Feb 21, 2003 7.200 7.340 7.130 7.320 22,300 +0.07(+0.97%)
Feb 20, 2003 7.120 7.300 7.120 7.250 18,300 +0.05(+0.69%)
Feb 19, 2003 7.400 7.440 7.200 7.200 37,100 -0.25(-3.36%)
Feb 18, 2003 7.210 7.450 7.210 7.450 16,600 +0.19(+2.62%)
Feb 14, 2003 7.070 7.330 7.070 7.260 19,900 +0.20(+2.83%)
Feb 13, 2003 7.290 7.330 7.000 7.060 52,500 -0.16(-2.22%)
Feb 12, 2003 7.310 7.320 7.210 7.220 27,600 -0.08(-1.10%)
Feb 11, 2003 7.450 7.520 7.300 7.300 68,300 -0.11(-1.48%)
Feb 10, 2003 7.500 7.500 7.250 7.410 103,100 +0.01(+0.14%)
Feb 07, 2003 7.640 7.750 7.350 7.400 80,500 -0.34(-4.39%)
Feb 06, 2003 7.990 7.760 7.650 7.740 52,000 +0.02(+0.26%)
Feb 05, 2003 7.990 7.990 7.690 7.720 48,600 -0.37(-4.57%)
Feb 04, 2003 7.980 8.090 7.850 8.090 110,500 +0.09(+1.12%)
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.