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 (%)
Jul 31, 2002 7.750 7.980 7.650 7.770 105,500 -0.03(-0.38%)
Jul 30, 2002 8.200 8.230 7.700 7.800 135,000 -0.34(-4.18%)
Jul 29, 2002 8.200 8.500 8.100 8.140 109,800 -0.16(-1.93%)
Jul 26, 2002 8.180 8.300 7.960 8.300 54,900 +0.02(+0.24%)
Jul 25, 2002 8.500 8.790 7.300 8.280 159,500 -0.20(-2.36%)
Jul 24, 2002 7.300 8.480 7.210 8.480 131,400 +1.21(+16.64%)
Jul 23, 2002 7.500 7.500 7.200 7.270 179,100 -0.03(-0.41%)
Jul 22, 2002 7.000 7.520 6.650 7.300 142,100 +0.35(+5.04%)
Jul 19, 2002 6.810 7.090 6.750 6.950 82,700 -0.05(-0.71%)
Jul 17, 2002 7.120 7.240 6.950 7.000 40,200 -0.42(-5.66%)
Jul 12, 2002 7.500 7.600 7.390 7.420 58,000 -0.12(-1.59%)
Jul 11, 2002 7.200 7.760 7.150 7.540 162,400 +0.29(+4.00%)
Jul 10, 2002 7.000 7.430 7.000 7.250 77,600 +0.15(+2.11%)
Jul 09, 2002 6.950 7.100 6.950 7.100 96,900 +0.15(+2.16%)
Jul 08, 2002 7.200 7.200 6.950 6.950 100,000 -0.25(-3.47%)
Jul 05, 2002 7.100 7.510 7.100 7.200 56,200 +0.15(+2.13%)
Jul 04, 2002 7.200 7.490 7.050 7.050 77,100 +0.00(+0.00%)
Jul 03, 2002 7.200 7.490 7.050 7.050 77,100 -0.24(-3.29%)
Jul 02, 2002 7.450 7.650 7.290 7.290 102,000 -0.36(-4.71%)
Jul 01, 2002 7.950 8.030 7.600 7.650 65,100 -0.40(-4.97%)
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%)
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.