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 (%)
Jul 31, 2015 526.88 529.80 525.55 529.80 0 +3.28(+0.62%)
Jul 30, 2015 526.85 527.02 523.37 526.51 0 +1.78(+0.34%)
Jul 29, 2015 521.00 524.74 520.83 524.74 0 +3.05(+0.58%)
Jul 28, 2015 521.96 522.50 519.17 521.69 0 +2.52(+0.49%)
Jul 27, 2015 522.21 529.80 519.05 519.17 0 -10.63(-2.01%)
Jul 24, 2015 532.63 532.64 529.24 529.80 0 -2.31(-0.43%)
Jul 23, 2015 532.54 532.64 531.05 532.11 0 +0.09(+0.02%)
Jul 22, 2015 533.61 537.30 532.01 532.01 0 -5.29(-0.98%)
Jul 21, 2015 541.77 541.60 536.95 537.30 0 -4.30(-0.79%)
Jul 20, 2015 542.46 542.58 535.72 541.60 0 +5.88(+1.10%)
Jul 17, 2015 535.98 537.99 535.36 535.72 0 -0.26(-0.05%)
Jul 16, 2015 534.61 535.98 525.38 535.98 0 +10.61(+2.02%)
Jul 15, 2015 525.78 529.84 524.92 525.38 0 -4.47(-0.84%)
Jul 14, 2015 528.39 530.02 527.98 529.84 0 -0.18(-0.03%)
Jul 13, 2015 528.26 530.02 521.74 530.02 0 +8.29(+1.59%)
Jul 10, 2015 520.24 521.74 509.42 521.74 0 +12.32(+2.42%)
Jul 09, 2015 509.55 509.95 499.51 509.42 0 +9.91(+1.98%)
Jul 08, 2015 500.96 500.77 498.33 499.51 0 +1.18(+0.24%)
Jul 07, 2015 504.10 504.06 498.33 498.33 0 -3.83(-0.76%)
Jul 06, 2015 503.24 505.59 501.90 502.16 0 -8.04(-1.58%)
Jul 03, 2015 510.92 512.10 507.76 510.20 0 -1.90(-0.37%)
Jul 02, 2015 513.48 515.51 512.10 512.10 0 -3.41(-0.66%)
Jul 01, 2015 516.87 517.61 504.87 515.51 0 +10.64(+2.11%)
Jun 30, 2015 508.89 509.64 504.80 504.87 0 -4.76(-0.93%)
Jun 29, 2015 514.26 524.37 524.37 509.64 0 -14.73(-2.81%)
Jun 26, 2015 523.48 526.11 522.13 524.37 0 +2.24(+0.43%)
Jun 25, 2015 521.46 524.46 520.33 522.13 0 -2.33(-0.45%)
Jun 24, 2015 524.17 527.76 524.19 524.46 0 -3.30(-0.63%)
Jun 23, 2015 528.62 529.93 522.68 527.76 0 +5.09(+0.97%)
Jun 22, 2015 519.50 522.68 519.50 522.68 0 +12.79(+2.51%)
Jun 18, 2015 509.89 509.89 509.89 509.89 0 -1.75(-0.34%)
Jun 17, 2015 512.48 516.46 511.63 511.63 0 -4.82(-0.93%)
Jun 16, 2015 512.81 517.29 511.15 516.46 0 +5.30(+1.04%)
Jun 15, 2015 512.82 521.97 509.53 511.15 0 -10.82(-2.07%)
Jun 12, 2015 523.29 525.14 519.40 521.97 0 -3.16(-0.60%)
Jun 11, 2015 528.72 529.38 523.09 525.14 0 -1.09(-0.21%)
Jun 10, 2015 522.78 526.84 519.27 526.23 0 +6.96(+1.34%)
Jun 09, 2015 520.15 520.15 516.91 519.27 0 -0.88(-0.17%)
Jun 08, 2015 522.38 525.73 520.15 520.15 0 -5.58(-1.06%)
Jun 05, 2015 526.21 532.10 525.61 525.73 0 -6.36(-1.20%)
Jun 04, 2015 537.87 537.87 532.00 532.10 0 -5.77(-1.07%)
Jun 03, 2015 540.08 540.54 536.57 537.87 0 +1.09(+0.20%)
Jun 02, 2015 538.56 540.75 535.50 536.78 0 -3.98(-0.74%)
Jun 01, 2015 539.55 542.23 539.55 540.75 0 +1.20(+0.22%)
May 29, 2015 542.86 546.34 539.55 539.55 0 -6.79(-1.24%)
May 28, 2015 545.87 546.63 543.74 546.34 0 +7.80(+1.45%)
May 26, 2015 542.35 543.35 537.93 538.54 0 -4.06(-0.75%)
May 25, 2015 541.98 542.61 539.63 542.61 0 +0.63(+0.12%)
May 22, 2015 541.93 543.50 540.42 541.98 0 +1.55(+0.29%)
May 21, 2015 538.00 540.42 538.00 540.42 0 +1.50(+0.28%)
May 20, 2015 536.98 538.92 536.10 538.92 0 +0.38(+0.07%)
May 19, 2015 537.94 538.66 533.99 538.54 0 +4.55(+0.85%)
May 18, 2015 531.81 533.99 531.55 533.99 0 +2.12(+0.40%)
May 15, 2015 534.77 534.86 531.43 531.88 0 +0.32(+0.06%)
May 13, 2015 524.36 531.55 531.55 531.55 0 +5.40(+1.03%)
May 12, 2015 524.36 527.92 523.77 526.15 0 -6.14(-1.15%)
May 11, 2015 531.69 534.37 531.81 532.29 0 +0.48(+0.09%)
May 08, 2015 522.95 532.51 522.95 531.81 0 +8.86(+1.69%)
May 07, 2015 522.37 524.19 521.10 522.95 0 +0.30(+0.06%)
May 06, 2015 524.63 527.78 519.76 522.65 0 -5.13(-0.97%)
May 05, 2015 534.07 539.77 527.78 527.78 0 -11.99(-2.22%)
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.