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 (%)
May 30, 2003 9.600 9.890 9.500 9.890 110,800 +0.39(+4.11%)
May 29, 2003 9.300 9.600 9.210 9.500 77,000 +0.13(+1.39%)
May 28, 2003 9.080 9.430 9.050 9.370 58,100 +0.13(+1.41%)
May 27, 2003 9.050 9.240 9.020 9.240 57,200 +0.18(+1.99%)
May 23, 2003 8.850 9.130 8.750 9.060 63,200 +0.21(+2.37%)
May 22, 2003 8.770 8.850 8.740 8.850 32,100 -0.07(-0.78%)
May 21, 2003 8.750 8.930 8.700 8.920 22,900 +0.08(+0.90%)
May 20, 2003 8.720 8.940 8.700 8.840 41,700 +0.12(+1.38%)
May 19, 2003 8.720 8.890 8.700 8.720 34,400 -0.24(-2.68%)
May 16, 2003 8.930 9.030 8.900 8.960 41,300 -0.03(-0.33%)
May 15, 2003 8.750 9.000 8.750 8.990 48,200 +0.14(+1.58%)
May 14, 2003 8.750 8.930 8.750 8.850 32,500 -0.10(-1.12%)
May 13, 2003 8.750 8.950 8.710 8.950 39,800 +0.05(+0.56%)
May 12, 2003 8.800 9.000 8.800 8.900 39,000 -0.04(-0.45%)
May 09, 2003 8.550 8.940 8.550 8.940 53,200 +0.29(+3.35%)
May 08, 2003 8.800 8.950 8.650 8.650 49,600 -0.39(-4.31%)
May 07, 2003 9.220 9.290 9.020 9.040 50,900 -0.28(-3.00%)
May 06, 2003 9.050 9.320 9.050 9.320 73,700 +0.09(+0.98%)
May 05, 2003 9.030 9.230 8.980 9.230 53,100 +0.10(+1.10%)
May 02, 2003 9.200 9.300 8.850 9.130 64,600 -0.17(-1.83%)
May 01, 2003 8.750 9.310 8.750 9.300 87,700 +0.31(+3.45%)
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%)
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.