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 (%)
Jan 31, 2003 7.830 8.090 7.830 8.010 64,200 +0.08(+1.01%)
Jan 30, 2003 7.900 8.150 7.800 7.930 109,200 +0.17(+2.19%)
Jan 29, 2003 7.570 7.780 7.570 7.760 23,800 +0.14(+1.84%)
Jan 28, 2003 7.570 7.660 7.450 7.620 67,900 +0.10(+1.33%)
Jan 27, 2003 7.830 7.830 7.510 7.520 126,400 -0.41(-5.17%)
Jan 24, 2003 7.810 8.020 7.810 7.930 38,400 +0.05(+0.63%)
Jan 23, 2003 8.030 8.030 7.880 7.880 100,100 -0.18(-2.23%)
Jan 22, 2003 8.050 8.190 8.050 8.060 36,800 -0.09(-1.10%)
Jan 21, 2003 8.050 8.190 8.000 8.150 65,500 +0.00(+0.00%)
Jan 17, 2003 8.100 8.220 8.050 8.150 27,600 -0.06(-0.73%)
Jan 16, 2003 8.140 8.250 8.140 8.210 37,900 -0.08(-0.97%)
Jan 15, 2003 8.100 8.290 8.070 8.290 47,800 +0.04(+0.48%)
Jan 14, 2003 8.100 8.250 8.030 8.250 54,300 -0.01(-0.12%)
Jan 13, 2003 8.000 8.300 7.980 8.260 47,600 +0.15(+1.85%)
Jan 10, 2003 8.000 8.130 8.000 8.110 33,100 +0.01(+0.12%)
Jan 09, 2003 8.000 8.150 7.970 8.100 31,800 +0.08(+1.00%)
Jan 08, 2003 7.900 8.100 7.900 8.020 57,100 +0.11(+1.39%)
Jan 07, 2003 7.980 7.980 7.800 7.910 29,900 -0.12(-1.49%)
Jan 06, 2003 7.900 8.070 7.860 8.030 47,800 +0.19(+2.42%)
Jan 03, 2003 7.900 7.950 7.780 7.840 21,500 -0.10(-1.26%)
Jan 02, 2003 7.580 7.940 7.580 7.940 67,700 +0.44(+5.87%)
Dec 31, 2002 7.600 7.680 7.500 7.500 85,800 -0.10(-1.32%)
Dec 30, 2002 7.740 7.800 7.600 7.600 62,000 -0.14(-1.81%)
Dec 27, 2002 7.780 7.800 7.700 7.740 33,500 -0.07(-0.90%)
Dec 26, 2002 7.830 7.910 7.700 7.810 45,200 -0.17(-2.13%)
Dec 24, 2002 7.950 7.990 7.910 7.980 32,200 -0.16(-1.97%)
Dec 23, 2002 7.950 8.150 7.930 8.140 58,600 +0.18(+2.26%)
Dec 20, 2002 7.550 7.990 7.550 7.960 76,300 +0.23(+2.98%)
Dec 19, 2002 7.550 7.750 7.550 7.730 23,600 +0.08(+1.05%)
Dec 18, 2002 7.670 7.780 7.650 7.650 27,400 -0.12(-1.54%)
Dec 17, 2002 7.900 8.000 7.770 7.770 42,900 -0.23(-2.88%)
Dec 16, 2002 7.770 8.000 7.770 8.000 74,700 +0.00(+0.00%)
Dec 13, 2002 7.990 8.090 7.910 8.000 48,200 -0.09(-1.11%)
Dec 12, 2002 8.000 8.090 8.000 8.090 25,800 +0.01(+0.12%)
Dec 11, 2002 7.950 8.140 7.950 8.080 52,400 +0.03(+0.37%)
Dec 10, 2002 7.860 8.150 7.860 8.050 47,900 +0.14(+1.77%)
Dec 09, 2002 8.000 8.120 7.900 7.910 64,000 -0.24(-2.94%)
Dec 06, 2002 8.000 8.150 7.950 8.150 53,700 +0.11(+1.37%)
Dec 05, 2002 8.030 8.140 7.970 8.040 51,200 -0.09(-1.11%)
Dec 04, 2002 8.000 8.180 8.000 8.130 46,400 -0.05(-0.61%)
Dec 03, 2002 8.150 8.200 8.060 8.180 48,400 -0.14(-1.68%)
Dec 02, 2002 8.000 8.400 8.000 8.320 95,500 +0.30(+3.74%)
Nov 29, 2002 8.150 8.300 8.020 8.020 36,800 -0.36(-4.30%)
Nov 27, 2002 7.950 8.380 7.950 8.380 85,500 +0.43(+5.41%)
Nov 26, 2002 8.000 8.100 7.880 7.950 74,900 -0.22(-2.69%)
Nov 25, 2002 8.050 8.490 8.050 8.170 79,200 +0.02(+0.25%)
Nov 22, 2002 8.000 8.320 8.000 8.150 114,700 +0.13(+1.62%)
Nov 21, 2002 7.950 8.080 7.900 8.020 59,800 -0.03(-0.37%)
Nov 20, 2002 7.990 8.090 7.940 8.050 41,700 +0.05(+0.63%)
Nov 19, 2002 8.000 8.090 7.900 8.000 101,500 -0.04(-0.50%)
Nov 18, 2002 8.100 8.120 8.000 8.040 53,000 -0.06(-0.74%)
Nov 15, 2002 8.000 8.140 7.920 8.100 44,600 +0.02(+0.25%)
Nov 14, 2002 7.980 8.080 7.950 8.080 135,500 +0.12(+1.51%)
Nov 13, 2002 7.850 8.060 7.820 7.960 59,500 +0.01(+0.13%)
Nov 12, 2002 7.800 7.980 7.760 7.950 52,400 +0.12(+1.53%)
Nov 11, 2002 8.130 8.130 7.810 7.830 37,800 -0.32(-3.93%)
Nov 08, 2002 8.000 8.160 7.900 8.150 51,300 +0.00(+0.00%)
Nov 07, 2002 8.200 8.200 8.050 8.150 16,300 -0.15(-1.81%)
Nov 06, 2002 7.950 8.300 7.950 8.300 49,900 +0.15(+1.84%)
Nov 05, 2002 7.990 8.200 7.900 8.150 41,800 +0.01(+0.12%)
Nov 04, 2002 8.000 8.150 7.960 8.140 31,800 +0.01(+0.12%)
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.