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

S&P Depository Receipts (NY: SPY )

504.73 +5.01 (+1.00%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 23, 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 (%)
Dec 31, 2004 92.97 93.24 92.58 92.58 37,373,704 -0.25(-0.27%)
Dec 30, 2004 93.01 93.17 92.77 92.84 27,505,180 -0.18(-0.19%)
Dec 29, 2004 92.78 93.04 92.70 93.01 31,017,454 +0.14(+0.15%)
Dec 28, 2004 92.43 92.99 92.43 92.88 30,570,314 +0.51(+0.55%)
Dec 27, 2004 92.94 93.01 92.27 92.37 39,122,600 -0.19(-0.21%)
Dec 23, 2004 92.68 92.95 92.04 92.56 33,464,002 +0.07(+0.07%)
Dec 22, 2004 92.30 92.80 92.01 92.49 41,111,308 +0.22(+0.24%)
Dec 21, 2004 91.64 92.34 91.56 92.27 43,320,524 +0.71(+0.77%)
Dec 20, 2004 91.80 92.19 91.34 91.56 61,587,244 +0.02(+0.03%)
Dec 17, 2004 91.53 91.95 91.33 91.54 92,877,264 -1.05(-1.13%)
Dec 16, 2004 92.52 92.92 92.00 92.59 67,392,624 -0.05(-0.06%)
Dec 15, 2004 92.51 92.82 92.21 92.65 61,010,152 +0.07(+0.07%)
Dec 14, 2004 92.11 92.71 92.11 92.58 54,455,444 +0.32(+0.35%)
Dec 13, 2004 91.79 92.28 91.47 92.25 50,517,428 +0.80(+0.87%)
Dec 10, 2004 91.11 91.63 91.09 91.46 62,437,292 +0.09(+0.10%)
Dec 09, 2004 90.55 91.56 90.23 91.37 79,537,040 +0.32(+0.35%)
Dec 08, 2004 90.60 91.07 90.45 91.04 57,285,200 +0.53(+0.58%)
Dec 07, 2004 91.58 91.68 90.47 90.52 67,986,552 -0.85(-0.93%)
Dec 06, 2004 91.37 91.70 91.08 91.37 43,117,896 -0.03(-0.03%)
Dec 03, 2004 91.41 92.08 91.27 91.40 64,035,096 -0.06(-0.07%)
Dec 02, 2004 91.28 91.87 91.21 91.46 78,536,552 +0.08(+0.08%)
Dec 01, 2004 90.56 91.59 90.52 91.38 65,133,704 +1.03(+1.14%)
Nov 30, 2004 90.44 90.62 90.16 90.35 71,078,304 +0.06(+0.07%)
Nov 29, 2004 91.04 91.21 90.04 90.29 80,585,152 -0.41(-0.46%)
Nov 26, 2004 90.83 91.19 90.67 90.71 20,210,678 -0.07(-0.08%)
Nov 24, 2004 90.65 90.89 90.48 90.78 38,796,932 +0.21(+0.24%)
Nov 23, 2004 90.38 90.64 89.96 90.56 54,765,064 +0.14(+0.15%)
Nov 22, 2004 89.80 90.53 89.69 90.42 49,025,440 +0.43(+0.48%)
Nov 19, 2004 90.97 90.99 89.78 89.99 70,822,704 -1.01(-1.11%)
Nov 18, 2004 90.81 91.05 90.61 91.01 41,635,692 +0.12(+0.13%)
Nov 17, 2004 90.72 91.31 90.49 90.88 71,688,016 +0.54(+0.59%)
Nov 16, 2004 90.71 90.75 90.23 90.35 52,371,096 -0.65(-0.72%)
Nov 15, 2004 90.82 91.03 90.61 91.00 46,057,120 -0.05(-0.05%)
Nov 12, 2004 90.42 91.20 90.19 91.04 72,601,864 +0.71(+0.79%)
Nov 11, 2004 89.81 90.53 89.75 90.33 50,117,000 +0.68(+0.76%)
Nov 10, 2004 89.72 90.09 89.49 89.65 59,067,500 +0.07(+0.08%)
Nov 09, 2004 89.73 90.06 89.49 89.58 58,350,796 -0.18(-0.20%)
Nov 08, 2004 89.66 89.85 89.46 89.76 44,578,568 -0.13(-0.14%)
Nov 05, 2004 89.71 90.16 89.28 89.89 82,602,432 +0.56(+0.63%)
Nov 04, 2004 87.97 89.42 87.89 89.33 72,371,320 +1.20(+1.37%)
Nov 03, 2004 88.16 88.42 87.56 88.12 100,505,648 +1.10(+1.26%)
Nov 02, 2004 87.12 87.81 86.77 87.03 73,415,512 +0.03(+0.04%)
Nov 01, 2004 87.04 87.25 86.76 87.00 47,990,768 +0.24(+0.27%)
Oct 29, 2004 86.74 87.10 86.53 86.76 63,704,472 -0.02(-0.02%)
Oct 28, 2004 86.44 87.04 86.22 86.77 71,015,280 +0.26(+0.30%)
Oct 27, 2004 85.36 86.68 85.17 86.51 96,463,776 +1.03(+1.20%)
Oct 26, 2004 84.38 85.53 84.22 85.49 71,092,656 +1.29(+1.53%)
Oct 25, 2004 84.12 84.40 83.81 84.20 57,484,048 -0.10(-0.12%)
Oct 22, 2004 85.22 85.27 84.20 84.30 63,620,576 -0.96(-1.12%)
Oct 21, 2004 84.91 85.32 84.47 85.26 69,511,680 +0.55(+0.65%)
Oct 20, 2004 84.60 84.94 84.12 84.71 74,601,408 -0.17(-0.20%)
Oct 19, 2004 85.86 86.02 84.76 84.87 73,149,080 -0.72(-0.84%)
Oct 18, 2004 84.99 85.76 84.84 85.59 57,109,188 +0.32(+0.38%)
Oct 15, 2004 85.10 85.64 84.74 85.27 82,831,416 +0.48(+0.56%)
Oct 14, 2004 85.65 85.79 84.75 84.80 84,226,200 -0.69(-0.81%)
Oct 13, 2004 86.61 86.66 85.32 85.49 71,025,464 -0.76(-0.88%)
Oct 12, 2004 85.99 86.48 85.79 86.25 54,620,104 -0.34(-0.39%)
Oct 11, 2004 86.44 86.62 86.33 86.58 26,420,014 +0.35(+0.41%)
Oct 08, 2004 86.72 87.14 86.11 86.23 67,695,328 -0.72(-0.83%)
Oct 07, 2004 87.66 87.68 86.88 86.95 51,421,236 -0.90(-1.02%)
Oct 06, 2004 87.20 87.89 87.13 87.85 55,188,980 +0.55(+0.63%)
Oct 05, 2004 87.26 87.50 87.02 87.30 48,488,796 +0.05(+0.05%)
Oct 04, 2004 87.45 87.71 87.22 87.25 43,824,028 +0.15(+0.17%)
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.