Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Depository Receipts (NY: SPY )

503.53 -0.92 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	68.27	69.72	68.11	69.16	253,232,688	+0.97(+1.43%)
Dec 30, 2008	67.09	68.25	66.58	68.19	219,592,592	+1.58(+2.37%)
Dec 29, 2008	66.86	66.93	65.61	66.61	167,329,552	-0.19(-0.29%)
Dec 26, 2008	66.86	66.91	66.30	66.80	0	+0.38(+0.58%)
Dec 24, 2008	66.26	66.58	65.91	66.42	81,080,720	+0.38(+0.58%)
Dec 23, 2008	67.09	67.39	65.76	66.04	289,269,760	-0.69(-1.03%)
Dec 22, 2008	67.89	67.96	65.52	66.73	318,411,552	-0.87(-1.28%)
Dec 19, 2008	68.29	69.45	67.51	67.59	393,331,808	-0.84(-1.23%)
Dec 18, 2008	70.05	70.26	67.61	68.43	488,735,712	-1.30(-1.87%)
Dec 17, 2008	69.62	70.84	69.02	69.74	370,831,232	-0.68(-0.97%)
Dec 16, 2008	67.68	70.53	67.58	70.42	491,067,200	+3.17(+4.71%)
Dec 15, 2008	68.23	68.33	66.13	67.25	334,923,296	-0.95(-1.39%)
Dec 12, 2008	65.57	68.27	65.30	68.20	0	+0.80(+1.19%)
Dec 11, 2008	68.63	69.74	66.96	67.40	476,878,016	-1.66(-2.41%)
Dec 10, 2008	69.22	70.02	68.21	69.06	516,971,424	+0.47(+0.68%)
Dec 09, 2008	69.26	70.61	68.20	68.60	483,794,368	-1.15(-1.65%)
Dec 08, 2008	69.24	70.80	67.51	69.74	538,672,064	+2.35(+3.49%)
Dec 05, 2008	64.11	67.77	63.03	67.39	0	+2.02(+3.08%)
Dec 04, 2008	65.96	67.48	64.18	65.38	579,543,808	-1.55(-2.31%)
Dec 03, 2008	64.61	67.32	63.72	66.92	678,438,656	+1.57(+2.40%)
Dec 02, 2008	63.97	65.52	62.88	65.35	612,732,928	+2.42(+3.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Depository Receipts (NY: SPY )

Historical Prices