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

Sandvik Ab ADR (OP: SDVKY )

21.58 +0.19 (+0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2024 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 (%)
Aug 31, 2009 10.07 10.11 10.00 10.07 8,588 -0.33(-3.17%)
Aug 28, 2009 10.34 10.44 10.33 10.40 6,887 +0.22(+2.16%)
Aug 27, 2009 10.24 10.24 9.850 10.18 21,561 +0.07(+0.69%)
Aug 26, 2009 10.09 10.15 10.02 10.11 28,201 -0.36(-3.44%)
Aug 25, 2009 10.45 10.69 10.45 10.47 9,084 +0.05(+0.48%)
Aug 24, 2009 10.49 10.58 10.38 10.42 14,910 +0.14(+1.36%)
Aug 21, 2009 10.04 10.34 10.04 10.28 37,158 +0.59(+6.09%)
Aug 20, 2009 9.680 9.830 9.670 9.690 17,009 +0.13(+1.36%)
Aug 19, 2009 9.400 9.610 9.210 9.560 23,646 +0.02(+0.21%)
Aug 18, 2009 9.490 9.640 9.420 9.540 11,504 +0.09(+0.95%)
Aug 17, 2009 9.410 9.450 9.370 9.450 7,800 -0.41(-4.16%)
Aug 14, 2009 9.900 9.910 9.780 9.860 12,480 -0.24(-2.38%)
Aug 13, 2009 9.940 10.10 9.940 10.10 112,052 +0.46(+4.77%)
Aug 12, 2009 9.520 9.700 9.480 9.640 28,364 +0.44(+4.78%)
Aug 11, 2009 9.100 9.300 9.090 9.200 20,837 -0.26(-2.75%)
Aug 10, 2009 9.490 9.590 9.430 9.460 15,077 -0.39(-3.96%)
Aug 07, 2009 9.850 9.900 9.680 9.850 11,687 +0.28(+2.93%)
Aug 06, 2009 9.800 9.800 9.500 9.570 16,612 -0.44(-4.40%)
Aug 05, 2009 9.930 10.01 9.700 10.01 6,032 +0.18(+1.83%)
Aug 04, 2009 9.720 9.860 9.620 9.830 20,947 -0.03(-0.30%)
Aug 03, 2009 9.730 9.920 9.710 9.860 16,870 +0.33(+3.46%)
Jul 31, 2009 9.270 9.540 9.240 9.530 52,613 +0.66(+7.44%)
Jul 30, 2009 8.740 8.930 8.740 8.870 48,551 +0.36(+4.23%)
Jul 29, 2009 8.550 8.600 8.450 8.510 10,822 -0.05(-0.58%)
Jul 28, 2009 8.420 8.600 8.380 8.560 12,689 -0.24(-2.73%)
Jul 27, 2009 8.600 8.810 8.600 8.800 11,764 -0.07(-0.79%)
Jul 24, 2009 8.670 8.870 8.670 8.870 9,291 +0.10(+1.14%)
Jul 23, 2009 8.520 8.850 8.510 8.770 44,145 +0.31(+3.66%)
Jul 22, 2009 8.400 8.470 8.350 8.460 11,627 +0.02(+0.24%)
Jul 21, 2009 8.360 8.440 8.310 8.440 24,206 +0.31(+3.81%)
Jul 20, 2009 8.260 8.260 8.010 8.130 40,080 -0.17(-2.05%)
Jul 17, 2009 8.120 8.300 8.090 8.300 8,683 +0.40(+5.06%)
Jul 16, 2009 7.700 7.900 7.660 7.900 9,995 +0.24(+3.13%)
Jul 15, 2009 7.580 7.740 7.580 7.660 16,670 +0.41(+5.66%)
Jul 14, 2009 7.230 7.270 7.160 7.250 33,462 +0.12(+1.68%)
Jul 13, 2009 6.990 7.180 6.990 7.130 10,396 +0.40(+5.94%)
Jul 10, 2009 6.760 6.840 6.700 6.730 10,071 -0.29(-4.13%)
Jul 09, 2009 7.020 7.110 6.890 7.020 11,153 +0.15(+2.18%)
Jul 08, 2009 6.970 6.970 6.700 6.870 10,189 -0.09(-1.29%)
Jul 07, 2009 7.100 7.100 6.900 6.960 15,975 -0.21(-2.93%)
Jul 06, 2009 7.140 7.250 7.030 7.170 18,809 -0.19(-2.58%)
Jul 02, 2009 7.460 7.460 7.270 7.360 15,825 -0.27(-3.54%)
Jul 01, 2009 7.590 7.730 7.590 7.630 7,022 +0.17(+2.28%)
Jun 30, 2009 7.500 7.500 7.300 7.460 31,123 -0.13(-1.71%)
Jun 29, 2009 7.650 7.650 7.450 7.590 20,374 +0.43(+6.01%)
Jun 26, 2009 7.140 7.260 7.110 7.160 20,038 +0.24(+3.47%)
Jun 25, 2009 6.790 6.930 6.790 6.920 51,357 +0.05(+0.73%)
Jun 24, 2009 6.930 7.020 6.820 6.870 27,603 +0.20(+3.00%)
Jun 23, 2009 6.740 6.760 6.600 6.670 20,006 -0.04(-0.60%)
Jun 22, 2009 6.840 6.840 6.650 6.710 25,399 -0.34(-4.82%)
Jun 19, 2009 7.040 7.100 6.970 7.050 11,512 +0.07(+1.00%)
Jun 18, 2009 7.000 7.100 6.980 6.980 80,502 -0.21(-2.92%)
Jun 17, 2009 7.460 7.460 7.060 7.190 32,167 -0.65(-8.29%)
Jun 16, 2009 7.850 7.880 7.760 7.840 23,912 -0.04(-0.51%)
Jun 15, 2009 8.000 8.040 7.800 7.880 22,006 -0.42(-5.06%)
Jun 12, 2009 8.280 8.360 8.230 8.300 11,974 -0.13(-1.54%)
Jun 11, 2009 8.230 8.450 8.230 8.430 27,857 +0.18(+2.18%)
Jun 10, 2009 8.340 8.450 7.500 8.250 92,321 +0.18(+2.23%)
Jun 09, 2009 7.920 8.250 7.580 8.070 30,976 +0.17(+2.15%)
Jun 08, 2009 7.720 8.050 7.720 7.900 14,674 -0.30(-3.66%)
Jun 05, 2009 8.440 8.470 8.060 8.200 129,609 -0.20(-2.38%)
Jun 04, 2009 8.350 8.430 8.280 8.400 13,209 +0.02(+0.24%)
Jun 03, 2009 8.660 8.660 8.350 8.380 54,716 -0.62(-6.89%)
Jun 02, 2009 8.860 9.050 8.850 9.000 318,700 +0.04(+0.45%)
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.