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

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Mar 31, 2003 3708 3708 3581 3613 1,399,643,008 -95.20(-2.57%)
Mar 29, 2003 3729 3753 3696 3708 1,289,804,032 -20.60(-0.55%)
Mar 28, 2003 3793 3793 3712 3729 1,581,657,984 -64.00(-1.69%)
Mar 27, 2003 3762 3810 3735 3793 1,609,739,008 +31.10(+0.83%)
Mar 26, 2003 3743 3783 3660 3762 1,799,558,016 +18.70(+0.50%)
Mar 25, 2003 3861 3861 3734 3743 1,199,204,992 +0.00(+0.00%)
Mar 24, 2003 3861 3861 3734 3743 1,199,204,992 -117.80(-3.05%)
Mar 22, 2003 3766 3882 3766 3861 1,719,233,024 +95.40(+2.53%)
Mar 21, 2003 3765 3791 3716 3766 1,724,374,016 +0.30(+0.01%)
Mar 20, 2003 3747 3828 3716 3765 2,562,979,072 +18.10(+0.48%)
Mar 19, 2003 3722 3811 3714 3747 2,631,886,080 +25.00(+0.67%)
Mar 18, 2003 3602 3774 3525 3722 1,479,570,048 +0.00(+0.00%)
Mar 17, 2003 3602 3774 3525 3722 1,479,570,048 +120.50(+3.35%)
Mar 15, 2003 3487 3613 3487 3602 2,346,881,024 +114.90(+3.30%)
Mar 14, 2003 3287 3489 3287 3487 2,144,601,984 +199.90(+6.08%)
Mar 13, 2003 3453 3466 3278 3287 2,141,170,048 -165.70(-4.80%)
Mar 12, 2003 3436 3468 3400 3453 1,890,916,992 +16.60(+0.48%)
Mar 11, 2003 3492 3502 3434 3436 1,444,877,056 +0.00(+0.00%)
Mar 10, 2003 3492 3502 3434 3436 1,444,877,056 -55.50(-1.59%)
Mar 08, 2003 3555 3555 3467 3492 1,671,431,040 -63.80(-1.79%)
Mar 07, 2003 3564 3590 3526 3555 1,478,760,960 -8.10(-0.23%)
Mar 06, 2003 3625 3625 3559 3564 2,026,179,968 -61.80(-1.70%)
Mar 05, 2003 3685 3685 3613 3625 1,692,176,000 -59.40(-1.61%)
Mar 04, 2003 3656 3715 3641 3685 1,383,021,952 +0.00(+0.00%)
Mar 03, 2003 3656 3715 3641 3685 1,383,021,952 +29.10(+0.80%)
Mar 01, 2003 3570 3656 3554 3656 1,792,365,056 +85.70(+2.40%)
Feb 28, 2003 3593 3627 3535 3570 2,153,783,040 -23.40(-0.65%)
Feb 27, 2003 3622 3652 3559 3593 1,755,561,984 -28.20(-0.78%)
Feb 26, 2003 3702 3702 3592 3622 1,883,065,984 -80.30(-2.17%)
Feb 25, 2003 3727 3746 3700 3702 1,221,485,056 +0.00(+0.00%)
Feb 24, 2003 3727 3746 3700 3702 1,221,485,056 -25.30(-0.68%)
Feb 22, 2003 3687 3727 3660 3727 1,382,086,016 +39.80(+1.08%)
Feb 21, 2003 3658 3725 3656 3687 1,700,740,992 +29.00(+0.79%)
Feb 20, 2003 3730 3738 3658 3658 1,689,451,008 -71.20(-1.91%)
Feb 19, 2003 3692 3747 3670 3730 1,594,781,952 +37.10(+1.00%)
Feb 18, 2003 3612 3692 3612 3692 1,185,132,032 +0.00(+0.00%)
Feb 17, 2003 3612 3692 3612 3692 1,185,132,032 +80.50(+2.23%)
Feb 15, 2003 3611 3684 3602 3612 2,022,443,008 +1.10(+0.03%)
Feb 14, 2003 3616 3641 3569 3611 1,859,634,944 -5.30(-0.15%)
Feb 13, 2003 3669 3669 3613 3616 1,487,495,936 -53.10(-1.45%)
Feb 12, 2003 3579 3675 3579 3669 1,561,575,040 +90.10(+2.52%)
Feb 11, 2003 3599 3626 3568 3579 1,312,851,968 +0.00(+0.00%)
Feb 10, 2003 3599 3626 3568 3579 1,312,851,968 -20.10(-0.56%)
Feb 08, 2003 3597 3639 3568 3599 1,534,146,944 +2.20(+0.06%)
Feb 07, 2003 3679 3690 3564 3597 1,839,687,936 -81.70(-2.22%)
Feb 06, 2003 3590 3679 3569 3679 1,616,247,040 +88.60(+2.47%)
Feb 05, 2003 3689 3689 3590 3590 1,731,698,048 -99.30(-2.69%)
Feb 04, 2003 3567 3699 3567 3689 1,772,630,016 +0.00(+0.00%)
Feb 03, 2003 3567 3699 3567 3689 1,772,630,016 +122.00(+3.42%)
Feb 01, 2003 3579 3580 3511 3567 1,776,376,064 -11.30(-0.32%)
Jan 31, 2003 3484 3580 3484 3579 2,170,263,040 +94.90(+2.72%)
Jan 30, 2003 3490 3494 3392 3484 2,604,080,896 -6.20(-0.18%)
Jan 29, 2003 3481 3538 3464 3490 2,396,112,896 +9.20(+0.26%)
Jan 28, 2003 3604 3604 3460 3481 2,324,957,952 +0.00(+0.00%)
Jan 27, 2003 3604 3604 3460 3481 2,324,957,952 -122.90(-3.41%)
Jan 25, 2003 3622 3665 3584 3604 2,154,926,080 -18.50(-0.51%)
Jan 24, 2003 3678 3722 3622 3622 2,089,406,976 -55.80(-1.52%)
Jan 23, 2003 3737 3753 3658 3678 2,142,957,056 -58.70(-1.57%)
Jan 22, 2003 3779 3815 3737 3737 1,527,282,048 -41.90(-1.11%)
Jan 21, 2003 3821 3853 3774 3779 1,494,781,952 +0.00(+0.00%)
Jan 20, 2003 3821 3853 3774 3779 1,494,781,952 -42.00(-1.10%)
Jan 18, 2003 3882 3882 3821 3821 1,856,027,008 -61.20(-1.58%)
Jan 17, 2003 3888 3901 3863 3882 1,515,970,048 -6.00(-0.15%)
Jan 16, 2003 3946 3963 3880 3888 1,667,456,000 -57.80(-1.46%)
Jan 15, 2003 3948 3984 3924 3946 1,648,611,968 -2.70(-0.07%)
Jan 14, 2003 3974 4020 3922 3948 1,611,201,024 +0.00(+0.00%)
Jan 13, 2003 3974 4020 3922 3948 1,611,201,024 -25.80(-0.65%)
Jan 11, 2003 3934 3997 3926 3974 1,878,344,960 +40.10(+1.02%)
Jan 10, 2003 3925 3942 3866 3934 1,951,196,032 +9.20(+0.23%)
Jan 09, 2003 3957 3957 3907 3925 1,634,166,016 -32.60(-0.82%)
Jan 08, 2003 4001 4015 3925 3957 1,285,890,048 -44.00(-1.10%)
Jan 07, 2003 4005 4026 3931 4001 1,123,293,952 +0.00(+0.00%)
Jan 06, 2003 4005 4026 3931 4001 1,123,293,952 -3.60(-0.09%)
Jan 04, 2003 4010 4028 3991 4005 802,180,992 -4.50(-0.11%)
Jan 03, 2003 3940 4010 3916 4010 824,017,984 +69.10(+1.75%)
Jan 02, 2003 3940 3940 3940 3940 0 +0.00(+0.00%)
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.