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, 2005 4919 4919 4886 4901 1,569,511,168 -18.30(-0.37%)
Mar 30, 2005 4922 4924 4893 4919 1,504,207,360 -3.50(-0.07%)
Mar 29, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 28, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 26, 2005 4922 4922 4922 4922 0 +0.00(+0.00%)
Mar 25, 2005 4910 4934 4904 4922 1,824,076,544 +12.10(+0.25%)
Mar 24, 2005 4937 4937 4887 4910 1,945,899,648 -26.90(-0.54%)
Mar 23, 2005 4934 4947 4908 4937 1,946,015,360 +3.80(+0.08%)
Mar 22, 2005 4923 4952 4923 4934 1,564,295,040 +0.00(+0.00%)
Mar 21, 2005 4923 4952 4923 4934 1,564,295,040 +10.20(+0.21%)
Mar 19, 2005 4922 4948 4922 4923 1,947,698,816 +1.20(+0.02%)
Mar 18, 2005 4938 4953 4920 4922 1,923,444,352 -15.50(-0.31%)
Mar 17, 2005 5000 5000 4928 4938 1,738,229,248 -62.60(-1.25%)
Mar 16, 2005 4975 5006 4975 5000 1,422,323,840 +25.20(+0.51%)
Mar 15, 2005 4982 4995 4948 4975 1,336,157,952 +0.00(+0.00%)
Mar 14, 2005 4982 4995 4948 4975 1,336,157,952 -7.10(-0.14%)
Mar 12, 2005 4962 4992 4962 4982 1,556,807,680 +20.00(+0.40%)
Mar 11, 2005 4996 4996 4957 4962 1,697,801,984 -34.00(-0.68%)
Mar 10, 2005 5011 5039 4993 4996 1,860,240,768 -14.80(-0.30%)
Mar 09, 2005 5027 5030 5002 5011 1,480,920,320 -16.30(-0.32%)
Mar 08, 2005 5036 5041 5014 5027 1,149,090,560 +0.00(+0.00%)
Mar 07, 2005 5036 5041 5014 5027 1,149,090,560 -9.10(-0.18%)
Mar 05, 2005 5015 5042 5012 5036 1,488,538,368 +21.50(+0.43%)
Mar 04, 2005 4993 5024 4993 5015 1,551,443,200 +22.00(+0.44%)
Mar 03, 2005 5000 5001 4966 4993 1,717,154,432 -7.70(-0.15%)
Mar 02, 2005 4968 5005 4967 5000 1,797,019,136 +32.00(+0.64%)
Mar 01, 2005 5007 5030 4968 4968 1,811,915,264 +0.00(+0.00%)
Feb 28, 2005 5007 5030 4968 4968 1,811,915,264 -38.30(-0.76%)
Feb 26, 2005 4972 5011 4972 5007 1,561,726,848 +34.70(+0.70%)
Feb 25, 2005 4988 5002 4972 4972 1,704,490,752 -16.40(-0.33%)
Feb 24, 2005 5033 5033 4971 4988 1,878,485,632 -44.40(-0.88%)
Feb 23, 2005 5061 5063 5013 5033 1,788,686,848 -27.90(-0.55%)
Feb 22, 2005 5057 5078 5048 5061 1,124,769,152 +0.00(+0.00%)
Feb 21, 2005 5057 5078 5048 5061 1,124,769,152 +3.60(+0.07%)
Feb 19, 2005 5057 5066 5046 5057 1,807,130,240 -0.20(-0.00%)
Feb 18, 2005 5053 5078 5052 5057 1,572,721,152 +4.20(+0.08%)
Feb 17, 2005 5059 5060 5036 5053 1,597,248,896 -5.70(-0.11%)
Feb 16, 2005 5042 5066 5036 5059 1,382,880,768 +17.10(+0.34%)
Feb 15, 2005 5044 5050 5030 5042 1,161,455,744 +0.00(+0.00%)
Feb 14, 2005 5044 5050 5030 5042 1,161,455,744 -2.40(-0.05%)
Feb 12, 2005 5000 5045 5000 5044 1,725,310,592 +44.20(+0.88%)
Feb 11, 2005 4990 5015 4977 5000 1,676,851,712 +9.60(+0.19%)
Feb 10, 2005 4996 5003 4974 4990 1,669,911,168 -5.10(-0.10%)
Feb 09, 2005 4980 4996 4969 4996 1,718,790,784 +15.70(+0.32%)
Feb 08, 2005 4942 4983 4942 4980 1,563,820,544 +0.00(+0.00%)
Feb 07, 2005 4942 4983 4942 4980 1,563,820,544 +38.30(+0.78%)
Feb 05, 2005 4908 4947 4908 4942 1,813,268,352 +33.20(+0.68%)
Feb 04, 2005 4916 4924 4898 4908 1,934,906,240 -7.90(-0.16%)
Feb 03, 2005 4906 4919 4898 4916 1,738,923,776 +10.00(+0.20%)
Feb 02, 2005 4852 4906 4852 4906 1,771,418,752 +53.90(+1.11%)
Feb 01, 2005 4833 4880 4833 4852 1,316,421,760 +0.00(+0.00%)
Jan 31, 2005 4833 4880 4833 4852 1,316,421,760 +19.50(+0.40%)
Jan 29, 2005 4853 4860 4827 4833 1,299,761,024 -20.60(-0.42%)
Jan 28, 2005 4847 4860 4835 4853 1,770,580,352 +6.30(+0.13%)
Jan 27, 2005 4843 4860 4839 4847 1,818,356,608 +3.90(+0.08%)
Jan 26, 2005 4812 4850 4804 4843 1,670,909,568 +30.70(+0.64%)
Jan 25, 2005 4803 4814 4770 4812 1,311,479,424 +0.00(+0.00%)
Jan 24, 2005 4803 4814 4770 4812 1,311,479,424 +9.20(+0.19%)
Jan 22, 2005 4801 4814 4786 4803 1,631,563,136 +2.50(+0.05%)
Jan 21, 2005 4818 4818 4783 4801 1,394,567,168 -17.50(-0.36%)
Jan 20, 2005 4824 4845 4818 4818 1,705,867,648 -5.60(-0.12%)
Jan 19, 2005 4847 4853 4801 4824 1,508,888,192 -22.80(-0.47%)
Jan 18, 2005 4821 4847 4821 4847 1,377,856,768 +0.00(+0.00%)
Jan 17, 2005 4821 4847 4821 4847 1,377,856,768 +25.90(+0.54%)
Jan 15, 2005 4800 4832 4786 4821 1,913,003,648 +20.50(+0.43%)
Jan 14, 2005 4784 4810 4782 4800 1,779,231,360 +16.70(+0.35%)
Jan 13, 2005 4819 4823 4765 4784 1,659,665,920 -35.10(-0.73%)
Jan 12, 2005 4841 4848 4805 4819 1,684,169,600 -22.00(-0.45%)
Jan 11, 2005 4854 4859 4833 4841 1,187,808,640 +0.00(+0.00%)
Jan 10, 2005 4854 4859 4833 4841 1,187,808,640 -13.40(-0.28%)
Jan 08, 2005 4824 4864 4820 4854 1,635,917,056 +29.80(+0.62%)
Jan 07, 2005 4806 4833 4806 4824 1,407,245,440 +18.30(+0.38%)
Jan 06, 2005 4847 4847 4806 4806 1,802,853,632 -41.00(-0.85%)
Jan 05, 2005 4814 4852 4809 4847 1,613,071,744 +32.70(+0.68%)
Jan 04, 2005 4814 4814 4814 4814 0 +0.00(+0.00%)
Jan 03, 2005 4814 4814 4814 4814 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.