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

(NQ: OMXSPI )

N/A SEK 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 (%)
Jun 30, 2016 468.05 471.10 465.73 470.87 0 +5.14(+1.10%)
Jun 29, 2016 462.95 465.73 454.95 465.73 0 +10.77(+2.37%)
Jun 28, 2016 457.20 458.16 445.00 454.95 0 +9.95(+2.24%)
Jun 27, 2016 452.32 452.72 443.66 445.00 0 -37.40(-7.75%)
Jun 23, 2016 482.41 482.41 482.41 482.41 0 +3.11(+0.65%)
Jun 22, 2016 478.63 480.19 476.54 479.29 0 +2.75(+0.58%)
Jun 21, 2016 474.17 477.04 473.39 476.54 0 +2.20(+0.46%)
Jun 20, 2016 473.27 474.35 460.68 474.33 0 +13.65(+2.96%)
Jun 17, 2016 459.52 460.86 454.01 460.68 0 +6.67(+1.47%)
Jun 16, 2016 455.00 462.80 451.99 454.01 0 -8.79(-1.90%)
Jun 15, 2016 461.12 463.59 455.33 462.80 0 +7.47(+1.64%)
Jun 14, 2016 454.63 462.85 454.44 455.33 0 -7.52(-1.62%)
Jun 13, 2016 462.44 470.99 461.66 462.85 0 -8.15(-1.73%)
Jun 10, 2016 471.00 481.30 470.40 470.99 0 -10.30(-2.14%)
Jun 09, 2016 481.74 486.16 480.73 481.30 0 -4.86(-1.00%)
Jun 08, 2016 486.75 487.30 485.51 486.16 0 -1.14(-0.23%)
Jun 07, 2016 485.91 487.30 485.73 487.30 0 +6.62(+1.38%)
Jun 03, 2016 480.68 480.68 480.68 480.68 0 -4.32(-0.89%)
Jun 02, 2016 483.89 485.00 483.44 485.00 0 +0.85(+0.18%)
Jun 01, 2016 483.14 488.45 482.87 484.15 0 -4.29(-0.88%)
May 31, 2016 489.95 491.01 488.32 488.45 0 -1.66(-0.34%)
May 30, 2016 488.83 490.11 488.64 490.11 0 +0.92(+0.19%)
May 27, 2016 488.62 489.92 487.93 489.19 0 +0.70(+0.14%)
May 26, 2016 488.17 488.49 485.84 488.49 0 +2.65(+0.55%)
May 25, 2016 485.47 486.73 482.89 485.84 0 +2.95(+0.61%)
May 24, 2016 480.05 483.17 478.25 482.89 0 +4.64(+0.97%)
May 23, 2016 477.19 479.12 476.80 478.25 0 +0.15(+0.03%)
May 20, 2016 476.97 478.09 471.44 478.09 0 +6.65(+1.41%)
May 19, 2016 474.97 477.13 471.44 471.44 0 -5.69(-1.19%)
May 18, 2016 473.74 477.13 472.98 477.13 0 +2.11(+0.44%)
May 17, 2016 475.56 475.81 473.73 475.02 0 -0.74(-0.16%)
May 16, 2016 471.17 475.81 470.95 475.76 0 +3.35(+0.71%)
May 13, 2016 469.33 472.68 468.19 472.42 0 +4.22(+0.90%)
May 12, 2016 472.88 472.95 468.03 468.19 0 -3.88(-0.82%)
May 11, 2016 471.92 474.02 470.70 472.07 0 -1.95(-0.41%)
May 10, 2016 474.09 474.67 473.18 474.02 0 +0.75(+0.16%)
May 09, 2016 474.97 475.14 467.71 473.27 0 +5.55(+1.19%)
May 06, 2016 465.74 469.31 465.24 467.71 0 -1.81(-0.39%)
May 04, 2016 469.52 469.52 469.52 469.52 0 -4.16(-0.88%)
May 03, 2016 473.05 478.50 470.94 473.68 0 -4.82(-1.01%)
May 02, 2016 480.36 480.60 477.77 478.50 0 -2.00(-0.42%)
Apr 29, 2016 482.40 489.44 479.51 480.50 0 -8.94(-1.83%)
Apr 28, 2016 485.06 489.77 484.99 489.44 0 +0.08(+0.02%)
Apr 27, 2016 490.35 490.75 488.48 489.36 0 -0.10(-0.02%)
Apr 26, 2016 489.22 489.99 488.40 489.46 0 +0.76(+0.15%)
Apr 25, 2016 488.18 490.10 487.24 488.70 0 -1.40(-0.29%)
Apr 22, 2016 490.82 494.98 489.36 490.10 0 -4.88(-0.99%)
Apr 21, 2016 494.59 497.88 493.70 494.98 0 -2.91(-0.58%)
Apr 20, 2016 494.81 497.88 494.60 497.88 0 +2.14(+0.43%)
Apr 19, 2016 494.86 496.51 486.67 495.75 0 +9.07(+1.86%)
Apr 18, 2016 485.86 487.90 485.64 486.67 0 +0.19(+0.04%)
Apr 15, 2016 487.35 488.04 486.24 486.49 0 -1.14(-0.23%)
Apr 14, 2016 489.89 490.12 486.90 487.63 0 -2.49(-0.51%)
Apr 13, 2016 489.05 490.60 482.92 490.12 0 +7.20(+1.49%)
Apr 12, 2016 480.92 483.76 479.18 482.92 0 -0.84(-0.17%)
Apr 11, 2016 484.01 484.95 482.60 483.76 0 +1.16(+0.24%)
Apr 08, 2016 480.36 482.60 472.48 482.60 0 +10.12(+2.14%)
Apr 07, 2016 475.63 478.64 472.41 472.48 0 -6.16(-1.29%)
Apr 06, 2016 476.29 478.64 473.79 478.64 0 +4.85(+1.02%)
Apr 05, 2016 471.90 481.71 471.89 473.79 0 -7.92(-1.64%)
Apr 04, 2016 482.52 483.26 481.33 481.71 0 +0.38(+0.08%)
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.