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 (%)
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%)
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.