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, 2009 3763 3931 3763 3926 1,504,770,560 +163.20(+4.34%)
Mar 30, 2009 3899 3899 3763 3763 1,236,804,992 +0.00(+0.00%)
Mar 29, 2009 3899 3899 3763 3763 1,236,804,992 -136.00(-3.49%)
Mar 27, 2009 3925 3950 3878 3899 1,489,157,760 -26.30(-0.67%)
Mar 26, 2009 3900 3930 3878 3925 1,425,099,264 +24.90(+0.64%)
Mar 25, 2009 3912 3939 3853 3900 1,320,622,592 -11.20(-0.29%)
Mar 24, 2009 3953 3992 3878 3912 1,405,266,432 -41.30(-1.04%)
Mar 23, 2009 3843 3979 3843 3953 1,437,096,704 +0.00(+0.00%)
Mar 22, 2009 3843 3979 3843 3953 1,437,096,704 +109.90(+2.86%)
Mar 20, 2009 3817 3855 3778 3843 2,098,960,768 +26.00(+0.68%)
Mar 19, 2009 3805 3913 3794 3817 2,067,532,544 +11.90(+0.31%)
Mar 18, 2009 3857 3902 3768 3805 1,211,937,920 -52.10(-1.35%)
Mar 17, 2009 3864 3864 3793 3857 1,176,227,328 -6.90(-0.18%)
Mar 16, 2009 3754 3864 3754 3864 1,178,182,144 +0.00(+0.00%)
Mar 15, 2009 3754 3864 3754 3864 1,178,182,144 +110.30(+2.94%)
Mar 13, 2009 3712 3816 3712 3754 1,333,680,640 +41.60(+1.12%)
Mar 12, 2009 3694 3726 3616 3712 1,414,332,544 +18.30(+0.50%)
Mar 11, 2009 3715 3763 3652 3694 1,596,496,896 -21.40(-0.58%)
Mar 10, 2009 3542 3726 3516 3715 1,622,535,552 +172.80(+4.88%)
Mar 09, 2009 3531 3565 3461 3542 1,567,503,360 +0.00(+0.00%)
Mar 08, 2009 3531 3565 3461 3542 1,567,503,360 +11.70(+0.33%)
Mar 07, 2009 3530 3590 3492 3531 1,594,393,984 +0.80(+0.02%)
Mar 06, 2009 3646 3646 3526 3530 1,517,533,952 -116.00(-3.18%)
Mar 05, 2009 3512 3650 3512 3646 1,282,906,496 +133.80(+3.81%)
Mar 04, 2009 3626 3677 3497 3512 1,550,463,488 -113.70(-3.14%)
Mar 03, 2009 3830 3830 3626 3626 1,489,096,576 +0.00(+0.00%)
Mar 02, 2009 3830 3830 3626 3626 1,489,096,576 -204.30(-5.33%)
Feb 28, 2009 3916 3916 3761 3830 1,662,560,896 -85.50(-2.18%)
Feb 27, 2009 3849 3948 3849 3916 2,078,195,968 +66.60(+1.73%)
Feb 26, 2009 3816 3884 3804 3849 1,190,213,632 +32.60(+0.85%)
Feb 25, 2009 3851 3852 3772 3816 1,082,778,240 -34.30(-0.89%)
Feb 24, 2009 3889 3960 3845 3851 985,111,808 +0.00(+0.00%)
Feb 23, 2009 3889 3960 3845 3851 985,111,808 -38.40(-0.99%)
Feb 21, 2009 4018 4018 3878 3889 1,300,936,064 -129.30(-3.22%)
Feb 20, 2009 4007 4045 3984 4018 1,173,914,624 +11.60(+0.29%)
Feb 19, 2009 4034 4056 3938 4007 1,275,963,392 -27.30(-0.68%)
Feb 18, 2009 4135 4135 3995 4034 1,226,667,264 -100.70(-2.44%)
Feb 17, 2009 4190 4190 4127 4135 765,927,296 +0.00(+0.00%)
Feb 16, 2009 4190 4190 4127 4135 765,927,296 -54.80(-1.31%)
Feb 14, 2009 4202 4292 4168 4190 1,461,771,776 -12.60(-0.30%)
Feb 13, 2009 4234 4234 4135 4202 1,326,826,752 -32.10(-0.76%)
Feb 12, 2009 4213 4244 4182 4234 977,770,496 +21.20(+0.50%)
Feb 11, 2009 4308 4310 4210 4213 1,113,424,768 -94.50(-2.19%)
Feb 10, 2009 4292 4334 4244 4308 1,158,075,136 +0.00(+0.00%)
Feb 09, 2009 4292 4334 4244 4308 1,158,075,136 +15.70(+0.37%)
Feb 07, 2009 4229 4331 4226 4292 1,412,522,880 +63.00(+1.49%)
Feb 06, 2009 4229 4235 4134 4229 1,216,188,672 +0.30(+0.01%)
Feb 05, 2009 4164 4263 4160 4229 1,196,793,984 +64.10(+1.54%)
Feb 04, 2009 4078 4173 4043 4164 1,085,343,360 +86.70(+2.13%)
Feb 03, 2009 4150 4150 4037 4078 929,235,776 +0.00(+0.00%)
Feb 02, 2009 4150 4150 4037 4078 929,235,776 -71.80(-1.73%)
Jan 31, 2009 4190 4228 4125 4150 1,496,062,720 -40.50(-0.97%)
Jan 30, 2009 4295 4295 4148 4190 1,387,667,200 -105.10(-2.45%)
Jan 29, 2009 4194 4318 4194 4295 1,714,540,416 +100.80(+2.40%)
Jan 28, 2009 4209 4211 4131 4194 1,264,648,448 -14.60(-0.35%)
Jan 27, 2009 4052 4225 4039 4209 1,524,347,776 +0.00(+0.00%)
Jan 26, 2009 4052 4225 4039 4209 1,524,347,776 +156.50(+3.86%)
Jan 24, 2009 4052 4071 3957 4052 1,508,583,552 +0.30(+0.01%)
Jan 23, 2009 4060 4154 4046 4052 1,614,858,880 -7.70(-0.19%)
Jan 22, 2009 4091 4113 4001 4060 2,068,435,584 -31.50(-0.77%)
Jan 21, 2009 4108 4184 4061 4091 2,078,463,744 -17.10(-0.42%)
Jan 20, 2009 4147 4252 4032 4108 1,879,365,248 +0.00(+0.00%)
Jan 19, 2009 4147 4252 4032 4108 1,879,365,248 -38.60(-0.93%)
Jan 17, 2009 4121 4252 4121 4147 1,380,947,456 +26.00(+0.63%)
Jan 16, 2009 4181 4199 4091 4121 1,247,030,272 -59.50(-1.42%)
Jan 15, 2009 4399 4426 4115 4181 1,309,107,200 -218.60(-4.97%)
Jan 14, 2009 4426 4426 4321 4399 928,428,992 -27.00(-0.61%)
Jan 13, 2009 4448 4471 4402 4426 785,473,920 +0.00(+0.00%)
Jan 12, 2009 4448 4471 4402 4426 785,473,920 -22.30(-0.50%)
Jan 10, 2009 4505 4535 4432 4448 979,530,112 -56.90(-1.26%)
Jan 09, 2009 4508 4515 4410 4505 923,008,000 -2.10(-0.05%)
Jan 08, 2009 4639 4639 4478 4508 1,059,568,384 -131.40(-2.83%)
Jan 07, 2009 4580 4676 4562 4639 1,036,086,016 +59.30(+1.29%)
Jan 06, 2009 4562 4618 4521 4580 836,676,096 +0.00(+0.00%)
Jan 05, 2009 4562 4618 4521 4580 836,676,096 +17.80(+0.39%)
Jan 03, 2009 4434 4562 4430 4562 407,295,488 +127.60(+2.88%)
Jan 02, 2009 4434 4434 4434 4434 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.