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

Swire Pacific Ltd Cl ADR (OP: SWRAY )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 31, 2022 6.020 6.100 6.010 6.030 29,555 +0.09(+1.52%)
May 27, 2022 5.920 5.970 5.920 5.940 27,318 +0.00(+0.00%)
May 26, 2022 5.850 5.940 5.850 5.940 44,897 +0.06(+1.02%)
May 25, 2022 5.680 5.880 5.680 5.880 51,648 +0.19(+3.34%)
May 24, 2022 5.720 5.780 5.650 5.690 57,941 -0.10(-1.73%)
May 23, 2022 5.820 5.860 5.780 5.790 43,079 +0.05(+0.87%)
May 20, 2022 5.790 5.830 5.720 5.740 51,802 -0.04(-0.69%)
May 19, 2022 5.720 5.820 5.720 5.780 33,983 +0.12(+2.12%)
May 18, 2022 5.700 5.780 5.650 5.660 24,557 -0.06(-1.05%)
May 17, 2022 5.967 5.967 5.690 5.720 103,169 +0.02(+0.35%)
May 16, 2022 5.610 5.740 5.610 5.700 60,358 +0.10(+1.79%)
May 13, 2022 5.560 5.650 5.560 5.600 70,705 +0.12(+2.19%)
May 12, 2022 5.505 5.550 5.430 5.480 68,902 +0.02(+0.37%)
May 11, 2022 5.240 5.669 5.240 5.460 80,704 -0.10(-1.80%)
May 10, 2022 5.630 5.630 5.451 5.560 168,474 -0.04(-0.71%)
May 09, 2022 5.490 5.610 5.460 5.600 58,853 +0.01(+0.18%)
May 06, 2022 5.560 5.620 5.560 5.590 56,342 -0.08(-1.41%)
May 05, 2022 5.760 5.776 5.610 5.670 78,295 -0.33(-5.50%)
May 04, 2022 5.870 6.000 5.830 6.000 79,203 +0.33(+5.82%)
May 03, 2022 5.750 5.750 5.650 5.670 227,169 -0.04(-0.70%)
May 02, 2022 5.610 5.760 5.610 5.710 79,149 +0.03(+0.53%)
Apr 29, 2022 5.600 5.800 5.600 5.680 78,559 -0.10(-1.73%)
Apr 28, 2022 5.780 5.890 5.720 5.780 144,484 +0.17(+3.03%)
Apr 27, 2022 5.610 5.515 5.500 5.610 73,294 -0.01(-0.18%)
Apr 26, 2022 5.580 5.630 5.450 5.620 148,844 -0.05(-0.88%)
Apr 25, 2022 5.740 5.740 5.542 5.670 67,695 +0.14(+2.53%)
Apr 22, 2022 5.735 5.735 5.520 5.530 54,792 -0.09(-1.60%)
Apr 21, 2022 5.750 5.810 5.620 5.620 67,136 -0.17(-2.94%)
Apr 20, 2022 5.815 5.860 5.730 5.790 62,897 -0.08(-1.36%)
Apr 19, 2022 5.850 5.940 5.780 5.870 106,217 +0.04(+0.69%)
Apr 18, 2022 5.850 5.930 5.769 5.830 59,346 -0.02(-0.30%)
Apr 14, 2022 5.850 5.950 5.848 5.848 49,567 +0.05(+0.82%)
Apr 13, 2022 5.800 5.860 5.770 5.800 131,671 -0.08(-1.36%)
Apr 12, 2022 5.865 5.920 5.840 5.880 105,712 +0.15(+2.62%)
Apr 11, 2022 5.882 5.900 5.730 5.730 32,645 -0.17(-2.88%)
Apr 08, 2022 5.890 5.930 5.890 5.900 28,207 -0.05(-0.84%)
Apr 07, 2022 5.950 6.070 5.910 5.950 124,844 -0.06(-0.96%)
Apr 06, 2022 6.000 6.110 5.960 6.008 91,146 -0.16(-2.63%)
Apr 05, 2022 6.330 6.430 6.100 6.170 221,224 -0.23(-3.59%)
Apr 04, 2022 6.316 6.440 6.280 6.400 109,318 +0.12(+1.91%)
Apr 01, 2022 6.280 6.290 6.170 6.280 72,778 +0.21(+3.46%)
Mar 31, 2022 6.100 6.150 6.030 6.070 69,334 +0.01(+0.17%)
Mar 30, 2022 6.178 6.210 6.060 6.060 62,764 -0.04(-0.66%)
Mar 29, 2022 6.210 6.210 6.030 6.100 135,054 +0.10(+1.67%)
Mar 28, 2022 6.310 6.310 5.930 6.000 98,056 -0.10(-1.64%)
Mar 25, 2022 6.050 6.230 6.050 6.100 75,166 +0.02(+0.33%)
Mar 24, 2022 6.310 6.310 6.060 6.080 46,083 +0.03(+0.50%)
Mar 23, 2022 6.020 6.120 6.020 6.050 63,852 -0.12(-1.94%)
Mar 22, 2022 6.158 6.200 6.100 6.170 169,385 +0.05(+0.82%)
Mar 21, 2022 5.860 6.120 5.860 6.120 66,559 +0.12(+2.00%)
Mar 18, 2022 6.025 6.110 5.850 6.000 128,862 +0.22(+3.81%)
Mar 17, 2022 5.900 5.900 5.760 5.780 103,641 +0.00(+0.00%)
Mar 16, 2022 5.500 5.780 5.500 5.780 117,197 +0.37(+6.84%)
Mar 15, 2022 5.350 5.460 5.350 5.410 313,292 -0.02(-0.37%)
Mar 14, 2022 5.580 5.610 5.370 5.430 107,022 -0.07(-1.27%)
Mar 11, 2022 5.700 5.720 5.500 5.500 111,000 -0.30(-5.16%)
Mar 10, 2022 5.650 5.810 5.650 5.799 144,959 +0.21(+3.74%)
Mar 09, 2022 5.500 5.590 5.500 5.590 104,900 +0.27(+5.08%)
Mar 08, 2022 5.240 5.360 5.210 5.320 178,327 -0.12(-2.21%)
Mar 07, 2022 5.470 5.480 5.380 5.440 139,008 -0.12(-2.16%)
Mar 04, 2022 5.570 5.590 5.550 5.560 51,623 +0.00(+0.00%)
Mar 03, 2022 5.570 5.644 5.560 5.560 152,240 +0.11(+2.02%)
Mar 02, 2022 5.475 5.530 5.440 5.450 70,238 -0.05(-0.91%)
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.