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 (%)
Jul 27, 2018 596.65 596.65 0 +0.00(+0.00%)
Jul 26, 2018 593.64 594.67 590.27 594.53 0 +4.26(+0.72%)
Jul 25, 2018 591.63 593.12 590.27 590.27 0 -2.85(-0.48%)
Jul 24, 2018 593.14 594.28 585.65 593.12 0 +7.47(+1.28%)
Jul 23, 2018 586.09 586.72 585.01 585.65 0 -0.09(-0.02%)
Jul 20, 2018 584.10 586.37 582.51 585.74 0 -0.63(-0.11%)
Jul 19, 2018 586.82 587.72 582.76 586.37 0 +3.61(+0.62%)
Jul 18, 2018 582.23 583.20 578.15 582.76 0 +4.60(+0.80%)
Jul 17, 2018 577.51 579.11 576.69 578.15 0 -0.04(-0.01%)
Jul 16, 2018 578.15 579.06 576.93 578.20 0 +1.27(+0.22%)
Jul 13, 2018 575.57 577.44 573.99 576.93 0 +2.95(+0.51%)
Jul 12, 2018 573.39 574.64 568.70 573.99 0 +5.28(+0.93%)
Jul 11, 2018 569.90 575.77 568.06 568.70 0 -7.06(-1.23%)
Jul 10, 2018 574.79 575.77 571.66 575.77 0 +4.11(+0.72%)
Jul 09, 2018 568.95 571.66 565.54 571.66 0 +6.12(+1.08%)
Jul 06, 2018 563.90 565.54 561.87 565.54 0 +1.28(+0.23%)
Jul 05, 2018 565.90 566.14 562.30 564.26 0 +1.96(+0.35%)
Jul 04, 2018 562.79 567.53 562.29 562.30 0 -5.23(-0.92%)
Jul 03, 2018 569.91 570.83 567.37 567.53 0 -0.75(-0.13%)
Jul 02, 2018 566.79 573.97 566.43 568.28 0 -5.69(-0.99%)
Jun 29, 2018 571.40 574.74 565.01 573.97 0 +5.19(+0.91%)
Jun 27, 2018 569.02 571.36 565.36 568.78 0 +3.42(+0.60%)
Jun 26, 2018 566.13 566.93 564.48 565.36 0 -1.57(-0.28%)
Jun 25, 2018 570.73 571.33 566.93 566.93 0 -4.58(-0.80%)
Jun 21, 2018 571.51 571.51 571.51 571.51 0 -6.60(-1.14%)
Jun 20, 2018 581.09 581.09 577.55 578.11 0 +1.06(+0.18%)
Jun 19, 2018 575.22 577.05 574.85 577.05 0 -0.22(-0.04%)
Jun 18, 2018 575.20 579.52 575.17 577.27 0 -2.25(-0.39%)
Jun 15, 2018 585.58 585.58 579.52 579.52 0 -6.06(-1.03%)
Jun 14, 2018 580.73 586.39 580.05 585.58 0 +5.53(+0.95%)
Jun 13, 2018 579.86 580.44 578.83 580.05 0 -0.39(-0.07%)
Jun 12, 2018 580.39 581.34 580.08 580.44 0 -0.83(-0.14%)
Jun 11, 2018 578.36 581.27 577.62 581.27 0 +3.65(+0.63%)
Jun 08, 2018 579.04 578.80 577.03 577.62 0 -0.13(-0.02%)
Jun 07, 2018 579.19 579.49 576.62 577.75 0 -0.31(-0.05%)
Jun 05, 2018 578.06 578.06 578.06 578.06 0 -1.32(-0.23%)
Jun 04, 2018 579.07 580.44 578.83 579.39 0 +0.32(+0.05%)
Jun 01, 2018 577.64 580.04 572.69 579.07 0 +6.38(+1.11%)
May 31, 2018 574.92 577.05 570.66 572.69 0 -2.22(-0.39%)
May 30, 2018 575.70 577.03 574.16 574.92 0 -2.11(-0.37%)
May 29, 2018 576.19 580.90 576.16 577.03 0 -3.87(-0.67%)
May 28, 2018 580.05 582.71 580.01 580.90 0 -1.81(-0.31%)
May 25, 2018 583.46 584.43 582.08 582.71 0 -0.75(-0.13%)
May 24, 2018 585.90 586.23 581.79 583.46 0 -2.65(-0.45%)
May 23, 2018 593.22 593.22 584.70 586.11 0 -7.11(-1.20%)
May 22, 2018 591.80 594.10 591.11 593.22 0 -0.88(-0.15%)
May 21, 2018 595.10 595.43 591.31 594.10 0 +2.79(+0.47%)
May 18, 2018 591.96 591.97 589.98 591.31 0 +1.33(+0.23%)
May 17, 2018 586.73 589.98 585.88 589.98 0 +4.10(+0.70%)
May 16, 2018 585.88 587.04 586.78 585.88 0 -0.90(-0.15%)
May 15, 2018 585.88 587.12 584.20 586.78 0 +2.48(+0.42%)
May 14, 2018 583.32 585.84 582.60 584.30 0 -1.54(-0.26%)
May 11, 2018 585.84 586.61 585.27 585.84 0 -3.31(-0.56%)
May 09, 2018 589.15 589.15 589.15 589.15 0 +1.24(+0.21%)
May 08, 2018 584.27 587.91 584.38 587.91 0 +3.53(+0.60%)
May 07, 2018 580.88 584.96 577.89 584.38 0 +6.49(+1.12%)
May 04, 2018 575.09 577.89 574.99 577.89 0 +1.52(+0.26%)
May 03, 2018 579.23 582.65 575.66 576.37 0 -6.29(-1.08%)
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.