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 26, 2016 511.27 517.12 510.28 511.14 0 -5.98(-1.16%)
Sep 23, 2016 516.09 519.70 519.70 517.12 0 -2.58(-0.50%)
Sep 22, 2016 519.50 520.05 511.87 519.70 0 +7.83(+1.53%)
Sep 21, 2016 513.29 513.39 511.19 511.87 0 +1.00(+0.20%)
Sep 20, 2016 512.55 512.55 510.86 510.86 0 -0.61(-0.12%)
Sep 19, 2016 511.10 511.47 506.29 511.47 0 +5.19(+1.02%)
Sep 16, 2016 506.67 508.89 505.80 506.29 0 -2.61(-0.51%)
Sep 15, 2016 506.28 508.97 504.81 508.89 0 +2.67(+0.53%)
Sep 14, 2016 506.76 507.03 505.35 506.22 0 +0.19(+0.04%)
Sep 13, 2016 509.43 509.49 506.03 506.03 0 -2.22(-0.44%)
Sep 12, 2016 505.48 508.30 505.03 508.25 0 -3.75(-0.73%)
Sep 09, 2016 512.70 516.86 511.45 512.00 0 -4.86(-0.94%)
Sep 08, 2016 517.15 517.75 514.47 516.86 0 -0.90(-0.17%)
Sep 07, 2016 517.39 517.89 515.31 517.75 0 +2.44(+0.47%)
Sep 06, 2016 517.17 516.33 515.06 515.31 0 -1.02(-0.20%)
Sep 05, 2016 515.51 516.34 514.42 516.33 0 +1.91(+0.37%)
Sep 02, 2016 510.82 514.42 508.27 514.42 0 +6.15(+1.21%)
Sep 01, 2016 511.54 511.52 508.18 508.27 0 -0.38(-0.08%)
Aug 31, 2016 511.36 511.65 508.66 508.66 0 -1.08(-0.21%)
Aug 30, 2016 510.50 511.28 507.72 509.74 0 +2.02(+0.40%)
Aug 29, 2016 506.20 507.72 506.11 507.72 0 +0.50(+0.10%)
Aug 26, 2016 505.31 507.81 504.20 507.22 0 +3.03(+0.60%)
Aug 25, 2016 504.46 506.45 504.20 504.20 0 -2.25(-0.44%)
Aug 24, 2016 508.11 508.01 504.29 506.45 0 +2.16(+0.43%)
Aug 23, 2016 504.47 504.83 499.21 504.29 0 +5.08(+1.02%)
Aug 22, 2016 499.58 499.99 497.90 499.21 0 -0.44(-0.09%)
Aug 19, 2016 500.53 502.57 497.79 499.65 0 -2.92(-0.58%)
Aug 18, 2016 502.17 502.94 498.47 502.57 0 +4.11(+0.82%)
Aug 17, 2016 500.45 503.55 498.13 498.47 0 -5.08(-1.01%)
Aug 16, 2016 504.10 508.50 503.55 503.55 0 -4.95(-0.97%)
Aug 15, 2016 509.13 509.13 505.97 508.50 0 +2.53(+0.50%)
Aug 12, 2016 505.24 506.72 505.18 505.97 0 -0.75(-0.15%)
Aug 11, 2016 505.71 506.72 503.58 506.72 0 +3.13(+0.62%)
Aug 10, 2016 503.54 505.19 503.03 503.58 0 -1.61(-0.32%)
Aug 09, 2016 501.73 505.19 496.91 505.19 0 +8.28(+1.67%)
Aug 08, 2016 496.05 496.91 494.98 496.91 0 +1.93(+0.39%)
Aug 05, 2016 493.02 495.56 490.15 494.98 0 +4.83(+0.99%)
Aug 04, 2016 488.27 490.15 485.25 490.15 0 +4.90(+1.01%)
Aug 03, 2016 483.95 488.02 483.92 485.25 0 -2.77(-0.57%)
Aug 02, 2016 490.17 494.47 487.46 488.02 0 -6.45(-1.30%)
Aug 01, 2016 493.67 496.47 493.02 494.47 0 -2.00(-0.40%)
Jul 29, 2016 496.13 496.73 494.88 496.47 0 +1.59(+0.32%)
Jul 28, 2016 496.30 496.44 494.88 494.88 0 -1.56(-0.32%)
Jul 27, 2016 497.85 494.30 496.07 496.44 0 +2.15(+0.43%)
Jul 26, 2016 494.12 495.02 494.30 494.30 0 -0.72(-0.15%)
Jul 25, 2016 496.87 491.57 491.57 495.02 0 +3.45(+0.70%)
Jul 22, 2016 492.21 493.10 491.14 491.57 0 -1.53(-0.31%)
Jul 21, 2016 491.19 495.08 490.76 493.10 0 -1.98(-0.40%)
Jul 20, 2016 492.98 495.08 490.14 495.08 0 +4.94(+1.01%)
Jul 19, 2016 489.61 488.76 488.76 490.14 0 +1.38(+0.28%)
Jul 18, 2016 488.15 488.98 486.62 488.76 0 -0.22(-0.04%)
Jul 15, 2016 489.21 490.07 487.00 488.98 0 +1.98(+0.41%)
Jul 14, 2016 487.90 488.18 484.49 487.00 0 +2.51(+0.52%)
Jul 13, 2016 485.83 483.21 483.21 484.49 0 +1.28(+0.26%)
Jul 12, 2016 483.68 484.01 481.58 483.21 0 +1.62(+0.34%)
Jul 11, 2016 479.13 481.93 473.16 481.58 0 +8.43(+1.78%)
Jul 08, 2016 470.32 473.16 465.96 473.16 0 +7.84(+1.68%)
Jul 07, 2016 465.95 465.95 465.95 465.32 0 -0.45(-0.10%)
Jul 05, 2016 467.51 472.87 465.02 465.77 0 -7.10(-1.50%)
Jul 04, 2016 473.47 477.08 472.52 472.87 0 -4.22(-0.88%)
Jul 01, 2016 475.74 477.43 470.87 477.08 0 +6.22(+1.32%)
Jun 30, 2016 468.05 471.10 465.73 470.87 0 +5.14(+1.10%)
Jun 29, 2016 462.95 465.73 454.95 465.73 0 +10.77(+2.37%)
Jun 28, 2016 457.20 458.16 445.00 454.95 0 +9.95(+2.24%)
Jun 27, 2016 452.32 452.72 443.66 445.00 0 -37.40(-7.75%)
Jun 23, 2016 482.41 482.41 482.41 482.41 0 +3.11(+0.65%)
Jun 22, 2016 478.63 480.19 476.54 479.29 0 +2.75(+0.58%)
Jun 21, 2016 474.17 477.04 473.39 476.54 0 +2.20(+0.46%)
Jun 20, 2016 473.27 474.35 460.68 474.33 0 +13.65(+2.96%)
Jun 17, 2016 459.52 460.86 454.01 460.68 0 +6.67(+1.47%)
Jun 16, 2016 455.00 462.80 451.99 454.01 0 -8.79(-1.90%)
Jun 15, 2016 461.12 463.59 455.33 462.80 0 +7.47(+1.64%)
Jun 14, 2016 454.63 462.85 454.44 455.33 0 -7.52(-1.62%)
Jun 13, 2016 462.44 470.99 461.66 462.85 0 -8.15(-1.73%)
Jun 10, 2016 471.00 481.30 470.40 470.99 0 -10.30(-2.14%)
Jun 09, 2016 481.74 486.16 480.73 481.30 0 -4.86(-1.00%)
Jun 08, 2016 486.75 487.30 485.51 486.16 0 -1.14(-0.23%)
Jun 07, 2016 485.91 487.30 485.73 487.30 0 +6.62(+1.38%)
Jun 03, 2016 480.68 480.68 480.68 480.68 0 -4.32(-0.89%)
Jun 02, 2016 483.89 485.00 483.44 485.00 0 +0.85(+0.18%)
Jun 01, 2016 483.14 488.45 482.87 484.15 0 -4.29(-0.88%)
May 31, 2016 489.95 491.01 488.32 488.45 0 -1.66(-0.34%)
May 30, 2016 488.83 490.11 488.64 490.11 0 +0.92(+0.19%)
May 27, 2016 488.62 489.92 487.93 489.19 0 +0.70(+0.14%)
May 26, 2016 488.17 488.49 485.84 488.49 0 +2.65(+0.55%)
May 25, 2016 485.47 486.73 482.89 485.84 0 +2.95(+0.61%)
May 24, 2016 480.05 483.17 478.25 482.89 0 +4.64(+0.97%)
May 23, 2016 477.19 479.12 476.80 478.25 0 +0.15(+0.03%)
May 20, 2016 476.97 478.09 471.44 478.09 0 +6.65(+1.41%)
May 19, 2016 474.97 477.13 471.44 471.44 0 -5.69(-1.19%)
May 18, 2016 473.74 477.13 472.98 477.13 0 +2.11(+0.44%)
May 17, 2016 475.56 475.81 473.73 475.02 0 -0.74(-0.16%)
May 16, 2016 471.17 475.81 470.95 475.76 0 +3.35(+0.71%)
May 13, 2016 469.33 472.68 468.19 472.42 0 +4.22(+0.90%)
May 12, 2016 472.88 472.95 468.03 468.19 0 -3.88(-0.82%)
May 11, 2016 471.92 474.02 470.70 472.07 0 -1.95(-0.41%)
May 10, 2016 474.09 474.67 473.18 474.02 0 +0.75(+0.16%)
May 09, 2016 474.97 475.14 467.71 473.27 0 +5.55(+1.19%)
May 06, 2016 465.74 469.31 465.24 467.71 0 -1.81(-0.39%)
May 04, 2016 469.52 469.52 469.52 469.52 0 -4.16(-0.88%)
May 03, 2016 473.05 478.50 470.94 473.68 0 -4.82(-1.01%)
May 02, 2016 480.36 480.60 477.77 478.50 0 -2.00(-0.42%)
Apr 29, 2016 482.40 489.44 479.51 480.50 0 -8.94(-1.83%)
Apr 28, 2016 485.06 489.77 484.99 489.44 0 +0.08(+0.02%)
Apr 27, 2016 490.35 490.75 488.48 489.36 0 -0.10(-0.02%)
Apr 26, 2016 489.22 489.99 488.40 489.46 0 +0.76(+0.15%)
Apr 25, 2016 488.18 490.10 487.24 488.70 0 -1.40(-0.29%)
Apr 22, 2016 490.82 494.98 489.36 490.10 0 -4.88(-0.99%)
Apr 21, 2016 494.59 497.88 493.70 494.98 0 -2.91(-0.58%)
Apr 20, 2016 494.81 497.88 494.60 497.88 0 +2.14(+0.43%)
Apr 19, 2016 494.86 496.51 486.67 495.75 0 +9.07(+1.86%)
Apr 18, 2016 485.86 487.90 485.64 486.67 0 +0.19(+0.04%)
Apr 15, 2016 487.35 488.04 486.24 486.49 0 -1.14(-0.23%)
Apr 14, 2016 489.89 490.12 486.90 487.63 0 -2.49(-0.51%)
Apr 13, 2016 489.05 490.60 482.92 490.12 0 +7.20(+1.49%)
Apr 12, 2016 480.92 483.76 479.18 482.92 0 -0.84(-0.17%)
Apr 11, 2016 484.01 484.95 482.60 483.76 0 +1.16(+0.24%)
Apr 08, 2016 480.36 482.60 472.48 482.60 0 +10.12(+2.14%)
Apr 07, 2016 475.63 478.64 472.41 472.48 0 -6.16(-1.29%)
Apr 06, 2016 476.29 478.64 473.79 478.64 0 +4.85(+1.02%)
Apr 05, 2016 471.90 481.71 471.89 473.79 0 -7.92(-1.64%)
Apr 04, 2016 482.52 483.26 481.33 481.71 0 +0.38(+0.08%)
Apr 01, 2016 477.74 481.76 476.52 481.33 0 -2.07(-0.43%)
Mar 31, 2016 483.73 485.96 482.75 483.41 0 -2.55(-0.52%)
Mar 30, 2016 485.14 487.88 476.42 485.96 0 +9.53(+2.00%)
Mar 29, 2016 474.93 476.52 474.17 476.42 0 +0.53(+0.11%)
Mar 24, 2016 475.89 475.89 475.89 475.89 0 -5.56(-1.16%)
Mar 23, 2016 483.49 483.88 479.97 481.45 0 -2.43(-0.50%)
Mar 22, 2016 479.04 483.88 478.14 483.88 0 +1.57(+0.32%)
Mar 21, 2016 482.50 485.20 481.73 482.31 0 -2.89(-0.60%)
Mar 18, 2016 482.03 485.20 481.77 485.20 0 +0.84(+0.17%)
Mar 17, 2016 479.77 485.22 479.21 484.36 0 -0.86(-0.18%)
Mar 16, 2016 484.66 487.46 483.54 485.22 0 -2.24(-0.46%)
Mar 15, 2016 488.38 492.47 487.24 487.46 0 -5.00(-1.02%)
Mar 14, 2016 491.40 492.81 489.76 492.47 0 +2.26(+0.46%)
Mar 11, 2016 489.07 490.38 480.23 490.21 0 +9.98(+2.08%)
Mar 10, 2016 491.78 491.92 480.23 480.23 0 -3.99(-0.82%)
Mar 09, 2016 484.98 485.07 481.88 484.22 0 +2.34(+0.49%)
Mar 08, 2016 484.61 484.78 480.65 481.88 0 -3.20(-0.66%)
Mar 07, 2016 484.07 484.21 484.21 485.08 0 -2.26(-0.46%)
Mar 04, 2016 487.54 487.85 482.06 487.34 0 +5.27(+1.09%)
Mar 03, 2016 482.79 483.14 481.49 482.06 0 +0.57(+0.12%)
Mar 02, 2016 482.21 484.61 478.50 481.49 0 -3.12(-0.64%)
Mar 01, 2016 479.85 484.66 478.52 484.61 0 +6.09(+1.27%)
Feb 29, 2016 476.21 478.93 474.74 478.52 0 +1.44(+0.30%)
Feb 26, 2016 478.63 478.78 474.06 477.08 0 +3.02(+0.64%)
Feb 25, 2016 472.18 474.06 464.28 474.06 0 +9.78(+2.11%)
Feb 24, 2016 468.06 475.24 463.24 464.28 0 -10.97(-2.31%)
Feb 23, 2016 479.63 481.08 475.24 475.24 0 -5.84(-1.21%)
Feb 22, 2016 479.54 481.19 471.83 481.08 0 +9.26(+1.96%)
Feb 19, 2016 471.75 474.12 474.12 471.83 0 -2.29(-0.48%)
Feb 18, 2016 476.75 477.36 473.28 474.12 0 +14.32(+3.11%)
Feb 16, 2016 460.72 462.14 458.23 459.80 0 -2.34(-0.51%)
Feb 15, 2016 459.88 462.14 446.88 462.14 0 +15.25(+3.41%)
Feb 12, 2016 444.94 446.88 435.21 446.88 0 +11.67(+2.68%)
Feb 11, 2016 438.72 447.49 435.21 435.21 0 -12.28(-2.74%)
Feb 10, 2016 447.21 449.92 438.89 447.49 0 +8.59(+1.96%)
Feb 09, 2016 433.61 440.45 432.78 438.89 0 -1.55(-0.35%)
Feb 08, 2016 448.06 460.22 440.29 440.45 0 -19.77(-4.30%)
Feb 05, 2016 464.22 466.12 460.22 460.22 0 -1.33(-0.29%)
Feb 04, 2016 454.80 461.82 453.21 461.55 0 +7.04(+1.55%)
Feb 03, 2016 458.98 459.98 451.25 454.51 0 -4.71(-1.03%)
Feb 02, 2016 462.19 466.51 457.59 459.21 0 -7.30(-1.57%)
Feb 01, 2016 465.61 469.40 464.22 466.51 0 -2.89(-0.62%)
Jan 29, 2016 466.12 469.45 462.84 469.40 0 +6.57(+1.42%)
Jan 28, 2016 463.43 471.05 461.48 462.84 0 -8.21(-1.74%)
Jan 27, 2016 469.29 473.87 468.29 471.05 0 -2.82(-0.59%)
Jan 26, 2016 469.76 473.94 467.82 473.87 0 +6.05(+1.29%)
Jan 25, 2016 466.83 469.16 466.25 467.82 0 -1.34(-0.29%)
Jan 22, 2016 468.26 470.08 453.48 469.16 0 +15.68(+3.46%)
Jan 21, 2016 454.26 454.85 446.94 453.48 0 +6.49(+1.45%)
Jan 20, 2016 451.30 452.96 446.70 446.99 0 -13.91(-3.02%)
Jan 19, 2016 462.10 460.90 452.65 460.90 0 +8.25(+1.82%)
Jan 18, 2016 453.37 454.47 452.04 452.65 0 -0.71(-0.16%)
Jan 15, 2016 454.39 465.62 450.49 453.37 0 -12.25(-2.63%)
Jan 14, 2016 466.54 474.23 461.58 465.62 0 -8.62(-1.82%)
Jan 13, 2016 478.87 478.87 473.06 474.23 0 +1.81(+0.38%)
Jan 12, 2016 476.29 477.27 470.83 472.42 0 +1.59(+0.34%)
Jan 11, 2016 471.97 474.12 470.27 470.83 0 -1.14(-0.24%)
Jan 08, 2016 480.37 480.80 471.97 471.97 0 -3.54(-0.74%)
Jan 07, 2016 472.25 478.40 472.33 475.51 0 -11.04(-2.27%)
Jan 05, 2016 486.55 486.55 486.55 486.55 0 -18.58(-3.68%)
Dec 30, 2015 505.13 505.13 505.13 505.13 0 -0.57(-0.11%)
Dec 29, 2015 499.70 505.70 499.70 505.70 0 +6.00(+1.20%)
Dec 28, 2015 499.50 500.93 499.46 499.70 0 -3.11(-0.62%)
Dec 23, 2015 502.81 502.81 502.81 502.81 0 +10.00(+2.03%)
Dec 22, 2015 493.57 495.12 492.81 492.81 0 -1.53(-0.31%)
Dec 21, 2015 498.65 499.75 494.34 494.34 0 -1.14(-0.23%)
Dec 18, 2015 494.66 500.12 492.95 495.47 0 -4.65(-0.93%)
Dec 17, 2015 505.20 505.23 499.11 500.12 0 +4.28(+0.86%)
Dec 16, 2015 498.39 499.53 494.86 495.85 0 +0.99(+0.20%)
Dec 15, 2015 491.56 494.93 483.56 494.86 0 +11.30(+2.34%)
Dec 14, 2015 486.14 490.29 483.26 483.56 0 -4.62(-0.95%)
Dec 11, 2015 491.71 498.89 487.46 488.19 0 -10.70(-2.15%)
Dec 10, 2015 499.10 501.49 497.09 498.89 0 -2.60(-0.52%)
Dec 09, 2015 499.09 505.29 497.35 501.49 0 -3.80(-0.75%)
Dec 08, 2015 506.25 517.38 503.72 505.29 0 -12.09(-2.34%)
Dec 07, 2015 519.48 519.65 514.02 517.38 0 +3.36(+0.65%)
Dec 04, 2015 515.01 519.17 510.43 514.02 0 -5.15(-0.99%)
Dec 03, 2015 522.23 528.37 519.17 519.17 0 -9.20(-1.74%)
Dec 02, 2015 526.35 529.77 525.89 528.37 0 +2.15(+0.41%)
Dec 01, 2015 527.90 528.53 525.33 526.22 0 -0.38(-0.07%)
Nov 30, 2015 525.33 527.87 520.97 526.60 0 +5.64(+1.08%)
Nov 27, 2015 521.24 521.69 520.24 520.97 0 +0.72(+0.14%)
Nov 26, 2015 520.48 520.68 516.38 520.24 0 +3.87(+0.75%)
Nov 25, 2015 516.18 516.78 510.78 516.38 0 +5.60(+1.10%)
Nov 24, 2015 510.44 519.46 509.95 510.78 0 -8.68(-1.67%)
Nov 23, 2015 519.32 520.31 518.59 519.46 0 -0.79(-0.15%)
Nov 20, 2015 519.09 520.79 517.61 520.25 0 +2.63(+0.51%)
Nov 19, 2015 520.87 520.87 516.26 517.61 0 +0.55(+0.11%)
Nov 18, 2015 516.54 517.36 515.44 517.06 0 +0.33(+0.06%)
Nov 17, 2015 515.74 516.73 506.67 516.73 0 +10.06(+1.99%)
Nov 16, 2015 505.07 508.22 504.07 506.67 0 +1.93(+0.38%)
Nov 13, 2015 505.53 508.94 503.27 504.75 0 -4.19(-0.82%)
Nov 12, 2015 511.64 515.59 508.86 508.94 0 -6.65(-1.29%)
Nov 11, 2015 516.86 517.55 511.46 515.59 0 +4.13(+0.81%)
Nov 10, 2015 511.46 515.56 510.01 511.46 0 -4.10(-0.80%)
Nov 09, 2015 520.34 520.79 515.56 515.56 0 -3.70(-0.71%)
Nov 06, 2015 517.71 521.90 517.75 519.26 0 +1.46(+0.28%)
Nov 05, 2015 519.51 518.88 518.88 517.80 0 -1.08(-0.21%)
Nov 04, 2015 519.23 520.14 512.32 518.88 0 +6.56(+1.28%)
Nov 03, 2015 510.82 512.69 510.18 512.32 0 +2.14(+0.42%)
Nov 02, 2015 509.67 511.90 509.16 510.18 0 +2.08(+0.41%)
Oct 30, 2015 508.10 508.10 508.10 508.10 0 +1.77(+0.35%)
Oct 29, 2015 504.48 506.49 503.38 506.33 0 -0.16(-0.03%)
Oct 28, 2015 503.41 506.49 502.94 506.49 0 +2.58(+0.51%)
Oct 27, 2015 504.00 507.67 503.04 503.91 0 -3.77(-0.74%)
Oct 26, 2015 507.92 509.14 505.73 507.67 0 +0.70(+0.14%)
Oct 23, 2015 508.63 509.04 499.82 506.97 0 +7.15(+1.43%)
Oct 22, 2015 490.48 499.96 490.29 499.82 0 +9.37(+1.91%)
Oct 21, 2015 491.81 493.19 489.75 490.46 0 -2.74(-0.55%)
Oct 20, 2015 492.02 494.55 489.90 493.19 0 +3.29(+0.67%)
Oct 19, 2015 489.76 490.24 488.02 489.90 0 +1.88(+0.39%)
Oct 16, 2015 487.67 488.92 486.13 488.02 0 -0.71(-0.14%)
Oct 15, 2015 486.59 488.72 485.23 488.72 0 +3.50(+0.72%)
Oct 14, 2015 488.04 490.42 484.82 485.23 0 -5.19(-1.06%)
Oct 13, 2015 489.35 496.71 488.42 490.42 0 -6.29(-1.27%)
Oct 12, 2015 496.81 496.99 494.26 496.71 0 -0.29(-0.06%)
Oct 09, 2015 497.86 498.02 494.61 496.99 0 +5.92(+1.20%)
Oct 08, 2015 488.32 491.19 487.54 491.08 0 +3.54(+0.73%)
Oct 07, 2015 491.73 489.43 487.54 487.54 0 -1.89(-0.39%)
Oct 06, 2015 487.84 491.73 487.84 489.43 0 +0.79(+0.16%)
Oct 05, 2015 485.23 488.64 474.42 488.64 0 +14.22(+3.00%)
Oct 02, 2015 473.84 474.94 469.52 474.42 0 +2.13(+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.