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 (%)
Sep 30, 2015 475.73 476.83 466.99 475.68 0 +8.69(+1.86%)
Sep 29, 2015 467.48 468.31 464.25 466.99 0 +0.53(+0.11%)
Sep 28, 2015 470.26 475.29 466.45 466.45 0 -8.83(-1.86%)
Sep 25, 2015 475.10 475.62 463.91 475.29 0 +11.38(+2.45%)
Sep 24, 2015 467.71 476.75 463.05 463.91 0 -12.85(-2.69%)
Sep 23, 2015 479.04 479.37 476.14 476.75 0 +0.18(+0.04%)
Sep 22, 2015 477.13 484.55 468.59 476.58 0 -11.47(-2.35%)
Sep 21, 2015 488.97 489.04 484.72 488.05 0 +3.32(+0.69%)
Sep 18, 2015 484.17 493.77 482.47 484.72 0 -9.05(-1.83%)
Sep 17, 2015 492.09 494.28 492.08 493.77 0 +0.91(+0.18%)
Sep 16, 2015 492.61 493.37 491.08 492.86 0 +4.60(+0.94%)
Sep 15, 2015 484.85 489.46 484.79 488.26 0 -0.35(-0.07%)
Sep 14, 2015 489.57 495.21 487.50 488.62 0 -6.60(-1.33%)
Sep 11, 2015 495.79 497.27 494.56 495.21 0 -2.05(-0.41%)
Sep 10, 2015 495.79 501.44 495.79 497.27 0 -4.17(-0.83%)
Sep 09, 2015 505.92 506.59 501.14 501.44 0 +6.13(+1.24%)
Sep 08, 2015 497.36 497.54 489.98 495.31 0 +5.34(+1.09%)
Sep 07, 2015 488.80 489.98 486.76 489.98 0 +3.21(+0.66%)
Sep 04, 2015 489.85 498.17 486.25 486.76 0 -11.40(-2.29%)
Sep 03, 2015 495.25 499.81 488.04 498.17 0 +10.13(+2.08%)
Sep 02, 2015 488.08 490.73 486.02 488.04 0 +0.67(+0.14%)
Sep 01, 2015 486.79 497.82 484.75 487.37 0 -10.45(-2.10%)
Aug 31, 2015 496.67 499.26 495.68 497.82 0 -1.44(-0.29%)
Aug 28, 2015 496.51 499.26 495.46 499.26 0 +1.82(+0.37%)
Aug 27, 2015 496.59 497.79 483.81 497.44 0 +13.63(+2.82%)
Aug 26, 2015 491.20 492.96 483.38 483.81 0 -5.76(-1.18%)
Aug 25, 2015 488.33 490.66 472.17 489.57 0 +17.40(+3.68%)
Aug 24, 2015 474.99 494.65 464.56 472.17 0 -22.47(-4.54%)
Aug 21, 2015 507.49 507.49 494.65 494.65 0 -12.85(-2.53%)
Aug 20, 2015 512.12 514.68 507.02 507.49 0 -7.19(-1.40%)
Aug 19, 2015 517.90 524.55 514.65 514.68 0 -9.87(-1.88%)
Aug 18, 2015 524.80 526.68 524.39 524.55 0 -2.13(-0.40%)
Aug 17, 2015 522.72 530.26 522.53 526.68 0 +1.44(+0.27%)
Aug 14, 2015 524.66 526.70 524.20 525.24 0 -1.46(-0.28%)
Aug 13, 2015 526.81 527.03 520.23 526.70 0 +6.47(+1.24%)
Aug 12, 2015 523.74 532.43 519.66 520.23 0 -12.20(-2.29%)
Aug 11, 2015 532.87 538.47 531.47 532.43 0 -6.05(-1.12%)
Aug 10, 2015 534.84 538.47 530.28 538.47 0 +8.19(+1.54%)
Aug 07, 2015 533.36 533.36 530.28 530.28 0 -3.08(-0.58%)
Aug 06, 2015 534.28 534.87 532.94 533.36 0 -1.29(-0.24%)
Aug 05, 2015 534.76 529.67 529.67 534.66 0 +4.99(+0.94%)
Aug 04, 2015 528.47 531.39 528.46 529.67 0 -1.72(-0.32%)
Aug 03, 2015 529.80 531.82 529.80 531.39 0 +1.59(+0.30%)
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%)
May 04, 2015 541.86 542.10 538.70 539.77 0 +2.19(+0.41%)
Apr 30, 2015 537.58 537.58 537.58 537.58 0 -1.38(-0.26%)
Apr 29, 2015 540.90 552.63 537.78 538.96 0 -13.68(-2.47%)
Apr 28, 2015 555.11 564.90 550.38 552.63 0 -12.27(-2.17%)
Apr 27, 2015 562.61 564.90 557.31 564.90 0 +7.59(+1.36%)
Apr 24, 2015 554.20 557.64 554.20 557.31 0 +3.11(+0.56%)
Apr 23, 2015 551.90 559.01 551.89 554.20 0 -4.81(-0.86%)
Apr 22, 2015 556.62 559.24 555.30 559.01 0 +2.83(+0.51%)
Apr 21, 2015 553.31 556.83 550.32 556.18 0 +5.87(+1.07%)
Apr 20, 2015 549.42 550.32 543.89 550.32 0 +6.43(+1.18%)
Apr 17, 2015 545.62 554.60 543.89 543.89 0 -10.71(-1.93%)
Apr 16, 2015 555.98 560.55 554.60 554.60 0 -5.95(-1.06%)
Apr 15, 2015 557.86 561.51 557.86 560.55 0 +2.69(+0.48%)
Apr 14, 2015 558.08 558.26 555.99 557.86 0 +0.73(+0.13%)
Apr 13, 2015 554.34 557.36 554.30 557.13 0 +0.97(+0.17%)
Apr 10, 2015 554.85 556.17 554.29 556.17 0 +1.62(+0.29%)
Apr 09, 2015 552.95 554.54 550.55 554.54 0 +4.00(+0.73%)
Apr 08, 2015 553.87 553.87 550.40 550.55 0 -2.65(-0.48%)
Apr 07, 2015 553.29 554.02 552.34 553.20 0 +7.21(+1.32%)
Apr 02, 2015 546.00 546.00 546.00 546.00 0 +2.33(+0.43%)
Apr 01, 2015 543.34 544.72 542.15 543.67 0 +0.76(+0.14%)
Mar 31, 2015 542.93 546.84 542.23 542.91 0 -3.93(-0.72%)
Mar 30, 2015 544.83 546.84 538.77 546.84 0 +8.07(+1.50%)
Mar 27, 2015 541.79 542.02 538.65 538.77 0 -2.80(-0.52%)
Mar 26, 2015 536.93 541.57 536.99 541.57 0 -6.21(-1.13%)
Mar 25, 2015 549.51 550.18 546.27 547.78 0 -2.16(-0.39%)
Mar 24, 2015 548.03 550.13 546.93 549.94 0 +1.91(+0.35%)
Mar 23, 2015 547.73 551.90 547.04 548.03 0 -3.87(-0.70%)
Mar 20, 2015 549.80 551.90 549.21 551.90 0 +1.56(+0.28%)
Mar 19, 2015 550.70 550.70 547.70 550.35 0 +1.88(+0.34%)
Mar 18, 2015 542.49 550.54 540.26 548.46 0 +8.21(+1.52%)
Mar 17, 2015 538.35 544.50 537.70 540.26 0 -4.25(-0.78%)
Mar 16, 2015 541.39 544.65 537.54 544.50 0 +6.96(+1.29%)
Mar 13, 2015 536.92 537.90 535.75 537.54 0 +1.79(+0.33%)
Mar 12, 2015 534.21 536.25 533.94 535.75 0 -0.12(-0.02%)
Mar 11, 2015 533.47 536.83 529.35 535.87 0 +6.52(+1.23%)
Mar 10, 2015 531.21 535.53 528.98 529.35 0 -6.18(-1.15%)
Mar 09, 2015 536.44 536.80 532.68 535.53 0 -1.28(-0.24%)
Mar 06, 2015 539.63 539.68 536.58 536.80 0 -2.87(-0.53%)
Mar 05, 2015 540.88 541.97 537.21 539.68 0 +2.47(+0.46%)
Mar 04, 2015 538.33 538.33 537.21 537.21 0 -1.12(-0.21%)
Mar 03, 2015 546.72 546.72 538.33 538.33 0 -8.38(-1.53%)
Mar 02, 2015 545.93 548.63 543.70 546.72 0 -1.92(-0.35%)
Feb 27, 2015 546.40 549.44 547.05 548.63 0 +1.58(+0.29%)
Feb 26, 2015 546.63 547.05 545.15 547.05 0 +1.91(+0.35%)
Feb 25, 2015 544.34 546.17 544.06 545.15 0 -1.02(-0.19%)
Feb 24, 2015 544.40 546.56 544.71 546.17 0 +1.46(+0.27%)
Feb 23, 2015 542.47 544.71 540.01 544.71 0 +4.70(+0.87%)
Feb 20, 2015 537.63 540.01 536.95 540.01 0 +0.06(+0.01%)
Feb 19, 2015 537.49 539.95 536.89 539.95 0 +2.64(+0.49%)
Feb 18, 2015 535.16 537.31 530.04 537.31 0 +7.27(+1.37%)
Feb 17, 2015 529.97 534.78 528.58 530.04 0 -4.74(-0.89%)
Feb 16, 2015 534.18 534.78 533.54 534.78 0 +0.91(+0.17%)
Feb 13, 2015 533.00 534.51 528.90 533.88 0 +4.97(+0.94%)
Feb 12, 2015 529.72 529.85 518.12 528.90 0 +10.78(+2.08%)
Feb 11, 2015 518.01 520.41 517.37 518.12 0 -2.29(-0.44%)
Feb 10, 2015 519.62 521.21 516.16 520.41 0 +4.25(+0.82%)
Feb 09, 2015 514.13 518.35 514.37 516.16 0 -2.19(-0.42%)
Feb 06, 2015 514.09 518.79 514.09 518.35 0 +4.27(+0.83%)
Feb 05, 2015 513.53 514.23 510.77 514.09 0 +3.32(+0.65%)
Feb 04, 2015 509.93 513.90 509.81 510.77 0 -3.13(-0.61%)
Feb 03, 2015 512.04 513.90 509.01 513.90 0 +4.89(+0.96%)
Feb 02, 2015 508.81 509.81 507.68 509.01 0 +1.19(+0.23%)
Jan 30, 2015 506.21 510.05 506.21 507.83 0 +1.62(+0.32%)
Jan 29, 2015 504.79 506.30 503.70 506.21 0 +2.51(+0.50%)
Jan 28, 2015 501.81 503.70 495.55 503.70 0 +8.15(+1.64%)
Jan 27, 2015 496.06 502.48 493.54 495.55 0 -6.93(-1.38%)
Jan 26, 2015 499.76 502.48 496.68 502.48 0 +5.80(+1.17%)
Jan 23, 2015 496.99 496.68 492.70 496.68 0 +3.98(+0.81%)
Jan 22, 2015 486.16 493.38 486.16 492.70 0 +6.54(+1.34%)
Jan 21, 2015 481.92 486.16 481.42 486.16 0 +2.67(+0.55%)
Jan 20, 2015 484.55 485.17 479.02 483.50 0 +4.48(+0.93%)
Jan 19, 2015 477.49 479.91 476.46 479.02 0 +2.56(+0.54%)
Jan 16, 2015 473.18 476.86 473.10 476.46 0 +2.71(+0.57%)
Jan 15, 2015 467.44 473.81 467.44 473.76 0 +6.31(+1.35%)
Jan 14, 2015 476.83 476.83 467.44 467.44 0 -9.38(-1.97%)
Jan 13, 2015 474.74 477.68 473.51 476.83 0 +3.32(+0.70%)
Jan 12, 2015 474.08 473.99 471.21 473.51 0 +3.19(+0.68%)
Jan 09, 2015 473.61 474.33 468.81 470.32 0 -3.29(-0.69%)
Jan 08, 2015 468.93 473.99 462.48 473.61 0 +11.13(+2.41%)
Jan 07, 2015 466.38 466.38 462.48 462.48 0 -10.31(-2.18%)
Jan 05, 2015 475.69 472.79 472.79 472.79 0 -1.75(-0.37%)
Jan 02, 2015 475.69 476.97 473.75 474.54 0 +0.65(+0.14%)
Dec 30, 2014 474.89 473.89 473.89 473.89 0 -4.00(-0.84%)
Dec 29, 2014 476.87 477.88 476.21 477.88 0 +2.35(+0.49%)
Dec 23, 2014 475.54 475.54 475.54 475.54 0 +2.67(+0.56%)
Dec 22, 2014 473.12 473.16 469.63 472.87 0 +3.23(+0.69%)
Dec 19, 2014 464.98 469.68 464.98 469.63 0 +3.37(+0.72%)
Dec 18, 2014 463.04 466.27 454.66 466.27 0 +11.61(+2.55%)
Dec 17, 2014 452.66 455.09 452.29 454.66 0 -1.63(-0.36%)
Dec 16, 2014 455.55 456.29 450.16 456.29 0 +0.74(+0.16%)
Dec 15, 2014 460.01 462.62 455.55 455.55 0 -4.84(-1.05%)
Dec 12, 2014 464.52 468.34 460.39 460.39 0 -7.95(-1.70%)
Dec 11, 2014 467.02 469.27 466.86 468.34 0 -0.13(-0.03%)
Dec 10, 2014 470.69 470.69 467.78 468.47 0 +0.90(+0.19%)
Dec 09, 2014 469.21 472.65 466.46 467.57 0 -5.07(-1.07%)
Dec 08, 2014 472.29 474.32 472.29 472.65 0 -1.67(-0.35%)
Dec 05, 2014 466.54 474.32 472.74 474.32 0 +7.78(+1.67%)
Dec 04, 2014 471.31 471.31 466.45 466.54 0 -4.77(-1.01%)
Dec 03, 2014 469.67 471.45 466.46 471.31 0 +4.85(+1.04%)
Dec 02, 2014 467.75 467.79 465.78 466.46 0 +0.06(+0.01%)
Dec 01, 2014 467.19 469.23 465.79 466.40 0 -2.83(-0.60%)
Nov 28, 2014 467.49 469.62 467.08 469.23 0 -1.76(-0.37%)
Nov 27, 2014 471.16 471.16 468.58 470.99 0 +2.41(+0.51%)
Nov 26, 2014 469.23 471.48 468.04 468.58 0 -2.90(-0.62%)
Nov 25, 2014 471.47 471.54 468.18 471.48 0 +3.30(+0.70%)
Nov 24, 2014 467.04 468.18 465.30 468.18 0 +2.88(+0.62%)
Nov 21, 2014 464.32 465.30 458.38 465.30 0 +6.92(+1.51%)
Nov 20, 2014 457.45 459.55 456.71 458.38 0 -2.41(-0.52%)
Nov 18, 2014 459.05 460.79 457.32 460.79 0 +3.47(+0.76%)
Nov 17, 2014 456.15 457.69 455.66 457.32 0 +0.76(+0.17%)
Nov 14, 2014 456.04 458.23 455.57 456.56 0 -1.67(-0.36%)
Nov 13, 2014 455.88 458.29 454.54 458.23 0 -0.57(-0.12%)
Nov 11, 2014 458.41 458.81 457.22 458.80 0 +2.13(+0.47%)
Nov 10, 2014 456.13 456.67 454.19 456.67 0 +2.48(+0.55%)
Nov 07, 2014 456.60 456.62 452.57 454.19 0 -1.00(-0.22%)
Nov 06, 2014 454.92 456.95 454.33 455.19 0 +0.52(+0.11%)
Nov 05, 2014 453.94 454.67 450.56 454.67 0 +4.11(+0.91%)
Nov 04, 2014 451.51 452.36 449.90 450.56 0 +0.19(+0.04%)
Nov 03, 2014 451.48 454.09 449.58 450.37 0 -3.72(-0.82%)
Oct 31, 2014 448.62 454.09 448.62 454.09 0 +5.47(+1.22%)
Oct 30, 2014 446.37 448.62 446.56 448.62 0 +2.06(+0.46%)
Oct 29, 2014 446.15 447.65 443.64 446.56 0 +2.92(+0.66%)
Oct 28, 2014 442.44 443.66 436.67 443.64 0 +6.97(+1.60%)
Oct 27, 2014 435.85 436.76 435.64 436.67 0 +0.56(+0.13%)
Oct 24, 2014 437.12 437.51 434.86 436.11 0 +4.44(+1.03%)
Oct 22, 2014 431.24 432.68 427.49 431.67 0 +4.18(+0.98%)
Oct 21, 2014 423.28 427.49 417.33 427.49 0 +10.16(+2.43%)
Oct 20, 2014 415.32 418.03 416.71 417.33 0 -0.69(-0.17%)
Oct 17, 2014 412.96 418.02 405.60 418.02 0 +12.42(+3.06%)
Oct 16, 2014 399.43 405.60 404.55 405.60 0 +0.09(+0.02%)
Oct 15, 2014 410.25 416.79 405.25 405.51 0 -11.28(-2.71%)
Oct 14, 2014 413.68 417.09 412.26 416.79 0 +4.53(+1.10%)
Oct 13, 2014 415.95 416.37 412.09 412.26 0 -2.76(-0.67%)
Oct 10, 2014 416.40 421.49 415.02 415.02 0 -6.47(-1.54%)
Oct 09, 2014 423.55 424.96 419.95 421.49 0 -2.76(-0.65%)
Oct 08, 2014 424.81 426.50 422.69 424.25 0 -2.25(-0.53%)
Oct 07, 2014 429.63 435.80 426.50 426.50 0 -9.30(-2.13%)
Oct 06, 2014 439.67 439.83 435.80 435.80 0 -1.29(-0.30%)
Oct 03, 2014 437.54 437.62 432.48 437.09 0 +4.61(+1.07%)
Oct 02, 2014 441.14 441.14 432.48 432.48 0 -8.66(-1.96%)
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.