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 30, 2003 10.46 10.74 10.35 10.55 161,800 -0.13(-1.22%)
Jun 27, 2003 10.49 10.69 10.46 10.68 54,900 +0.18(+1.71%)
Jun 26, 2003 10.24 10.50 10.13 10.50 48,300 +0.31(+3.04%)
Jun 25, 2003 10.30 10.31 10.00 10.19 60,400 -0.14(-1.36%)
Jun 24, 2003 10.01 10.33 10.01 10.33 44,000 +0.22(+2.18%)
Jun 23, 2003 9.900 10.20 9.900 10.11 130,600 -0.20(-1.94%)
Jun 20, 2003 10.20 10.59 10.20 10.31 120,800 -0.46(-4.27%)
Jun 19, 2003 10.88 10.92 10.65 10.77 95,600 -0.16(-1.46%)
Jun 18, 2003 10.90 10.95 10.81 10.93 79,400 +0.02(+0.18%)
Jun 17, 2003 10.82 10.95 10.65 10.91 77,300 +0.06(+0.55%)
Jun 16, 2003 10.75 10.87 10.65 10.85 107,600 +0.00(+0.00%)
Jun 13, 2003 10.98 10.99 10.71 10.85 74,000 -0.05(-0.46%)
Jun 12, 2003 10.80 10.99 10.79 10.90 156,900 +0.26(+2.44%)
Jun 11, 2003 10.50 10.74 10.02 10.64 170,900 +0.12(+1.14%)
Jun 10, 2003 10.50 10.70 10.40 10.52 56,500 -0.19(-1.77%)
Jun 09, 2003 10.67 10.75 10.40 10.71 61,400 -0.06(-0.56%)
Jun 06, 2003 10.65 10.93 10.50 10.77 99,200 +0.27(+2.57%)
Jun 05, 2003 10.45 10.50 10.27 10.50 75,700 +0.00(+0.00%)
Jun 04, 2003 10.20 10.70 10.20 10.50 153,800 +0.40(+3.96%)
Jun 03, 2003 9.650 10.15 9.650 10.10 91,300 +0.50(+5.21%)
Jun 02, 2003 9.890 9.900 9.500 9.600 104,300 -0.29(-2.93%)
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%)
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.