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 (%)
Jul 31, 2003 11.40 11.50 10.80 11.39 131,800 -0.05(-0.44%)
Jul 30, 2003 11.55 11.58 11.20 11.44 61,300 -0.11(-0.95%)
Jul 29, 2003 11.55 11.60 11.50 11.55 58,300 +0.05(+0.43%)
Jul 28, 2003 11.47 11.68 11.35 11.50 42,600 +0.03(+0.26%)
Jul 25, 2003 11.22 11.50 11.22 11.47 54,900 +0.12(+1.06%)
Jul 24, 2003 11.63 11.70 11.35 11.35 54,000 -0.28(-2.41%)
Jul 23, 2003 11.60 11.63 11.32 11.63 36,600 +0.13(+1.13%)
Jul 22, 2003 11.35 11.50 11.28 11.50 34,800 -0.13(-1.12%)
Jul 21, 2003 11.60 11.64 11.45 11.63 72,600 -0.14(-1.19%)
Jul 18, 2003 11.62 11.77 11.51 11.77 38,600 +0.11(+0.94%)
Jul 17, 2003 11.75 11.91 11.53 11.66 94,300 -0.63(-5.13%)
Jul 16, 2003 11.65 12.30 11.65 12.29 157,000 +0.58(+4.95%)
Jul 15, 2003 11.48 11.75 11.43 11.71 107,500 +0.19(+1.65%)
Jul 14, 2003 11.51 11.55 11.21 11.52 119,200 -0.06(-0.52%)
Jul 11, 2003 11.58 11.75 11.51 11.58 116,700 +0.00(+0.00%)
Jul 10, 2003 11.20 11.58 11.20 11.58 228,500 +0.28(+2.48%)
Jul 09, 2003 11.05 11.62 11.05 11.30 221,100 -0.20(-1.74%)
Jul 08, 2003 11.05 11.61 10.99 11.50 143,600 +0.30(+2.68%)
Jul 07, 2003 10.55 11.20 10.50 11.20 161,000 +0.55(+5.16%)
Jul 03, 2003 10.40 10.75 10.40 10.65 47,400 -0.22(-2.02%)
Jul 02, 2003 10.80 10.88 10.55 10.87 107,000 +0.07(+0.65%)
Jul 01, 2003 10.45 10.80 10.20 10.80 60,900 +0.25(+2.37%)
Jun 30, 2003 10.46 10.74 10.35 10.55 161,800 -0.13(-1.22%)
Jun 27, 2003 10.49 10.69 10.46 10.68 54,900 +0.18(+1.71%)
Jun 26, 2003 10.24 10.50 10.13 10.50 48,300 +0.31(+3.04%)
Jun 25, 2003 10.30 10.31 10.00 10.19 60,400 -0.14(-1.36%)
Jun 24, 2003 10.01 10.33 10.01 10.33 44,000 +0.22(+2.18%)
Jun 23, 2003 9.900 10.20 9.900 10.11 130,600 -0.20(-1.94%)
Jun 20, 2003 10.20 10.59 10.20 10.31 120,800 -0.46(-4.27%)
Jun 19, 2003 10.88 10.92 10.65 10.77 95,600 -0.16(-1.46%)
Jun 18, 2003 10.90 10.95 10.81 10.93 79,400 +0.02(+0.18%)
Jun 17, 2003 10.82 10.95 10.65 10.91 77,300 +0.06(+0.55%)
Jun 16, 2003 10.75 10.87 10.65 10.85 107,600 +0.00(+0.00%)
Jun 13, 2003 10.98 10.99 10.71 10.85 74,000 -0.05(-0.46%)
Jun 12, 2003 10.80 10.99 10.79 10.90 156,900 +0.26(+2.44%)
Jun 11, 2003 10.50 10.74 10.02 10.64 170,900 +0.12(+1.14%)
Jun 10, 2003 10.50 10.70 10.40 10.52 56,500 -0.19(-1.77%)
Jun 09, 2003 10.67 10.75 10.40 10.71 61,400 -0.06(-0.56%)
Jun 06, 2003 10.65 10.93 10.50 10.77 99,200 +0.27(+2.57%)
Jun 05, 2003 10.45 10.50 10.27 10.50 75,700 +0.00(+0.00%)
Jun 04, 2003 10.20 10.70 10.20 10.50 153,800 +0.40(+3.96%)
Jun 03, 2003 9.650 10.15 9.650 10.10 91,300 +0.50(+5.21%)
Jun 02, 2003 9.890 9.900 9.500 9.600 104,300 -0.29(-2.93%)
May 30, 2003 9.600 9.890 9.500 9.890 110,800 +0.39(+4.11%)
May 29, 2003 9.300 9.600 9.210 9.500 77,000 +0.13(+1.39%)
May 28, 2003 9.080 9.430 9.050 9.370 58,100 +0.13(+1.41%)
May 27, 2003 9.050 9.240 9.020 9.240 57,200 +0.18(+1.99%)
May 23, 2003 8.850 9.130 8.750 9.060 63,200 +0.21(+2.37%)
May 22, 2003 8.770 8.850 8.740 8.850 32,100 -0.07(-0.78%)
May 21, 2003 8.750 8.930 8.700 8.920 22,900 +0.08(+0.90%)
May 20, 2003 8.720 8.940 8.700 8.840 41,700 +0.12(+1.38%)
May 19, 2003 8.720 8.890 8.700 8.720 34,400 -0.24(-2.68%)
May 16, 2003 8.930 9.030 8.900 8.960 41,300 -0.03(-0.33%)
May 15, 2003 8.750 9.000 8.750 8.990 48,200 +0.14(+1.58%)
May 14, 2003 8.750 8.930 8.750 8.850 32,500 -0.10(-1.12%)
May 13, 2003 8.750 8.950 8.710 8.950 39,800 +0.05(+0.56%)
May 12, 2003 8.800 9.000 8.800 8.900 39,000 -0.04(-0.45%)
May 09, 2003 8.550 8.940 8.550 8.940 53,200 +0.29(+3.35%)
May 08, 2003 8.800 8.950 8.650 8.650 49,600 -0.39(-4.31%)
May 07, 2003 9.220 9.290 9.020 9.040 50,900 -0.28(-3.00%)
May 06, 2003 9.050 9.320 9.050 9.320 73,700 +0.09(+0.98%)
May 05, 2003 9.030 9.230 8.980 9.230 53,100 +0.10(+1.10%)
May 02, 2003 9.200 9.300 8.850 9.130 64,600 -0.17(-1.83%)
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.