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 (%)
Jun 28, 2002 8.430 8.600 8.050 8.050 110,900 -0.78(-8.83%)
Jun 27, 2002 7.880 8.850 7.880 8.830 104,300 +0.95(+12.06%)
Jun 26, 2002 7.500 7.990 7.340 7.880 161,300 -0.19(-2.35%)
Jun 25, 2002 8.000 8.140 7.950 8.070 76,000 +0.22(+2.80%)
Jun 21, 2002 8.130 8.170 7.830 7.850 67,700 -0.30(-3.68%)
Jun 20, 2002 8.100 8.350 8.100 8.150 40,700 -0.05(-0.61%)
Jun 19, 2002 8.270 8.410 8.200 8.200 65,300 -0.17(-2.03%)
Jun 18, 2002 8.140 8.460 8.140 8.370 47,400 +0.23(+2.83%)
Jun 17, 2002 8.140 8.150 8.090 8.140 101,500 -0.01(-0.12%)
Jun 14, 2002 8.250 8.400 8.100 8.150 91,300 -0.27(-3.21%)
Jun 12, 2002 8.400 8.650 8.280 8.420 104,500 -0.29(-3.33%)
Jun 11, 2002 8.270 8.850 8.270 8.710 138,800 +0.41(+4.94%)
Jun 10, 2002 8.160 8.440 8.150 8.300 44,400 +0.05(+0.61%)
Jun 07, 2002 8.300 8.380 8.100 8.250 44,100 -0.10(-1.20%)
Jun 06, 2002 8.540 8.550 8.350 8.350 63,500 -0.20(-2.34%)
Jun 05, 2002 8.810 8.860 8.350 8.550 390,000 +0.15(+1.79%)
May 31, 2002 8.150 8.400 8.060 8.400 101,100 +0.26(+3.19%)
May 28, 2002 8.460 8.700 6.800 8.140 288,600 -0.36(-4.24%)
May 27, 2002 8.700 8.800 8.460 8.500 69,900 +0.00(+0.00%)
May 24, 2002 8.700 8.800 8.460 8.500 1,100,000 -0.13(-1.51%)
May 23, 2002 8.600 8.750 8.400 8.630 65,900 -0.07(-0.80%)
May 22, 2002 8.510 8.700 8.250 8.700 62,800 +0.09(+1.05%)
May 21, 2002 8.650 8.900 8.500 8.610 81,600 -0.14(-1.60%)
May 20, 2002 8.800 8.940 8.610 8.750 127,500 -0.03(-0.34%)
May 17, 2002 8.700 8.840 8.650 8.780 121,400 +0.07(+0.80%)
May 16, 2002 8.810 8.950 8.560 8.710 185,900 -0.16(-1.80%)
May 15, 2002 8.710 8.930 8.710 8.870 116,300 +0.16(+1.84%)
May 14, 2002 8.600 8.810 8.600 8.710 87,600 +0.11(+1.28%)
May 13, 2002 8.300 8.760 8.300 8.600 144,200 +0.35(+4.24%)
May 10, 2002 8.660 8.900 8.200 8.250 112,600 -0.41(-4.73%)
May 09, 2002 8.630 8.800 8.520 8.660 54,800 -0.04(-0.46%)
May 08, 2002 8.740 8.900 8.560 8.700 71,400 +0.06(+0.69%)
May 07, 2002 9.150 9.150 8.590 8.640 234,300 -0.31(-3.46%)
May 06, 2002 9.300 9.310 8.910 8.950 66,100 -0.30(-3.24%)
May 03, 2002 9.450 9.450 9.100 9.250 65,800 -0.10(-1.07%)
May 02, 2002 9.240 9.350 8.900 9.350 214,200 +0.19(+2.07%)
May 01, 2002 9.140 9.160 8.750 9.160 132,100 +0.02(+0.22%)
Apr 30, 2002 8.940 9.140 8.850 9.140 147,300 +0.30(+3.39%)
Apr 29, 2002 9.100 9.150 8.650 8.840 146,200 -0.16(-1.78%)
Apr 26, 2002 8.990 9.140 8.850 9.000 215,400 +0.01(+0.11%)
Apr 25, 2002 9.300 9.430 8.880 8.990 184,300 -0.13(-1.43%)
Apr 24, 2002 9.910 9.980 9.000 9.120 1,148,200 -0.86(-8.62%)
Apr 23, 2002 9.890 10.09 9.760 9.980 105,100 +0.13(+1.32%)
Apr 22, 2002 10.00 10.08 9.760 9.850 86,200 -0.09(-0.91%)
Apr 19, 2002 9.850 10.20 9.800 9.940 83,300 -0.01(-0.10%)
Apr 18, 2002 10.30 10.45 9.860 9.950 240,400 -0.29(-2.83%)
Apr 17, 2002 10.50 10.85 10.20 10.24 211,600 -0.62(-5.71%)
Apr 16, 2002 10.65 10.86 10.65 10.86 74,700 +0.21(+1.97%)
Apr 15, 2002 10.50 10.70 10.50 10.65 79,900 -0.05(-0.47%)
Apr 12, 2002 10.25 10.79 10.25 10.70 57,300 +0.35(+3.38%)
Apr 11, 2002 10.49 10.50 10.35 10.35 60,400 -0.24(-2.27%)
Apr 10, 2002 10.20 10.74 10.15 10.59 88,200 +0.37(+3.62%)
Apr 09, 2002 10.16 10.34 10.16 10.22 94,500 -0.14(-1.35%)
Apr 08, 2002 10.30 10.38 10.10 10.36 103,300 -0.31(-2.91%)
Apr 05, 2002 10.53 10.67 10.50 10.67 47,500 +0.14(+1.33%)
Apr 04, 2002 10.20 10.85 10.20 10.53 35,100 +0.23(+2.23%)
Apr 03, 2002 10.69 10.69 10.06 10.30 153,300 -0.49(-4.54%)
Apr 02, 2002 10.70 10.86 10.70 10.79 74,700 -0.04(-0.37%)
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.