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, 2015 6891 6910 6765 6773 900,335,680 -118.40(-1.72%)
Mar 30, 2015 6855 6915 6855 6891 639,393,920 +0.00(+0.00%)
Mar 29, 2015 6855 6915 6855 6891 639,393,920 +36.40(+0.53%)
Mar 27, 2015 6895 6911 6840 6855 736,697,280 -40.30(-0.58%)
Mar 26, 2015 6991 6991 6877 6895 936,518,272 -95.70(-1.37%)
Mar 25, 2015 7020 7035 6984 6991 645,837,568 -28.70(-0.41%)
Mar 24, 2015 7038 7065 7012 7020 702,620,928 -18.00(-0.26%)
Mar 23, 2015 7022 7038 6991 7038 673,591,168 +0.00(+0.00%)
Mar 22, 2015 7022 7038 6991 7038 673,591,168 +15.20(+0.22%)
Mar 20, 2015 6962 7024 6961 7022 1,419,421,440 +60.20(+0.86%)
Mar 19, 2015 6945 6983 6930 6962 809,174,400 +17.10(+0.25%)
Mar 18, 2015 6838 6945 6837 6945 772,632,704 +107.60(+1.57%)
Mar 17, 2015 6804 6847 6798 6838 757,362,816 +33.50(+0.49%)
Mar 16, 2015 6741 6809 6741 6804 685,731,904 +0.00(+0.00%)
Mar 15, 2015 6741 6809 6741 6804 685,731,904 +63.50(+0.94%)
Mar 13, 2015 6761 6778 6714 6741 710,321,216 -20.50(-0.30%)
Mar 12, 2015 6722 6800 6722 6761 845,927,104 +39.60(+0.59%)
Mar 11, 2015 6703 6739 6694 6722 746,833,920 +18.70(+0.28%)
Mar 10, 2015 6876 6877 6703 6703 887,272,000 -173.70(-2.53%)
Mar 09, 2015 6912 6912 6860 6876 670,579,200 +0.00(+0.00%)
Mar 08, 2015 6912 6912 6860 6876 670,579,200 -35.30(-0.51%)
Mar 07, 2015 6961 6961 6912 6912 748,637,888 -49.30(-0.71%)
Mar 06, 2015 6919 6969 6914 6961 798,406,784 +41.90(+0.61%)
Mar 05, 2015 6889 6919 6863 6919 741,168,192 +30.10(+0.44%)
Mar 04, 2015 6941 6964 6889 6889 784,037,632 -51.50(-0.74%)
Mar 03, 2015 6947 6974 6924 6941 778,879,424 +0.00(+0.00%)
Mar 02, 2015 6947 6974 6924 6941 778,879,424 -6.10(-0.09%)
Feb 28, 2015 6950 6967 6930 6947 881,579,072 -3.00(-0.04%)
Feb 27, 2015 6935 6950 6920 6950 782,086,976 +14.30(+0.21%)
Feb 26, 2015 6950 6955 6905 6935 697,704,832 -14.20(-0.20%)
Feb 25, 2015 6912 6959 6900 6950 831,640,000 +37.40(+0.54%)
Feb 24, 2015 6915 6944 6886 6912 680,805,632 +0.00(+0.00%)
Feb 23, 2015 6915 6944 6886 6912 680,805,632 -3.00(-0.04%)
Feb 21, 2015 6889 6920 6885 6915 764,028,800 +26.30(+0.38%)
Feb 20, 2015 6898 6907 6859 6889 641,759,680 -9.20(-0.13%)
Feb 19, 2015 6898 6921 6876 6898 677,405,376 +0.00(+0.00%)
Feb 18, 2015 6857 6898 6820 6898 612,932,672 +41.00(+0.60%)
Feb 17, 2015 6874 6879 6852 6857 415,979,104 +0.00(+0.00%)
Feb 16, 2015 6874 6879 6852 6857 415,979,104 -16.40(-0.24%)
Feb 14, 2015 6828 6888 6828 6874 734,854,208 +45.40(+0.66%)
Feb 13, 2015 6818 6855 6817 6828 809,863,296 +9.90(+0.15%)
Feb 12, 2015 6829 6838 6786 6818 623,275,776 -10.90(-0.16%)
Feb 11, 2015 6837 6844 6789 6829 773,108,416 -8.10(-0.12%)
Feb 10, 2015 6853 6853 6778 6837 620,697,216 +0.00(+0.00%)
Feb 09, 2015 6853 6853 6778 6837 620,697,216 -16.20(-0.24%)
Feb 07, 2015 6866 6886 6836 6853 648,533,696 -12.50(-0.18%)
Feb 06, 2015 6860 6870 6808 6866 731,200,384 +5.90(+0.09%)
Feb 05, 2015 6872 6884 6804 6860 817,845,824 -11.80(-0.17%)
Feb 04, 2015 6783 6886 6782 6872 855,708,480 +89.20(+1.32%)
Feb 03, 2015 6749 6796 6732 6783 757,554,432 +0.00(+0.00%)
Feb 02, 2015 6749 6796 6732 6783 757,554,432 +33.20(+0.49%)
Jan 31, 2015 6811 6844 6749 6749 799,357,312 -61.20(-0.90%)
Jan 30, 2015 6826 6826 6750 6811 704,517,120 -15.30(-0.22%)
Jan 29, 2015 6812 6863 6777 6826 779,603,776 +14.30(+0.21%)
Jan 28, 2015 6852 6865 6774 6812 713,907,008 -40.80(-0.60%)
Jan 27, 2015 6833 6856 6790 6852 611,915,008 +0.00(+0.00%)
Jan 26, 2015 6833 6856 6790 6852 611,915,008 +19.60(+0.29%)
Jan 24, 2015 6797 6842 6797 6833 839,368,320 +36.20(+0.53%)
Jan 23, 2015 6728 6808 6726 6797 926,018,432 +68.60(+1.02%)
Jan 22, 2015 6620 6728 6620 6728 847,589,632 +107.90(+1.63%)
Jan 21, 2015 6586 6640 6586 6620 677,002,880 +34.60(+0.53%)
Jan 20, 2015 6550 6599 6548 6586 537,915,712 +0.00(+0.00%)
Jan 19, 2015 6550 6599 6548 6586 537,915,712 +35.20(+0.54%)
Jan 17, 2015 6499 6553 6443 6550 805,741,888 +51.50(+0.79%)
Jan 16, 2015 6388 6499 6298 6499 980,049,600 +110.30(+1.73%)
Jan 15, 2015 6542 6542 6354 6388 971,256,896 -153.70(-2.35%)
Jan 14, 2015 6501 6559 6465 6542 673,572,928 +40.80(+0.63%)
Jan 13, 2015 6501 6542 6448 6501 602,313,088 +0.00(+0.00%)
Jan 12, 2015 6501 6542 6448 6501 602,313,088 +0.30(+0.00%)
Jan 10, 2015 6570 6570 6471 6501 738,488,512 -68.90(-1.05%)
Jan 09, 2015 6420 6581 6420 6570 882,740,224 +150.20(+2.34%)
Jan 08, 2015 6366 6460 6366 6420 688,211,520 +53.30(+0.84%)
Jan 07, 2015 6417 6453 6329 6366 769,463,104 -50.70(-0.79%)
Jan 06, 2015 6548 6577 6404 6417 728,001,088 +0.00(+0.00%)
Jan 05, 2015 6548 6577 6404 6417 728,001,088 -130.60(-1.99%)
Jan 03, 2015 6566 6608 6511 6548 367,562,208 +0.00(+0.00%)
Jan 02, 2015 6566 6608 6511 6548 367,562,208 -18.30(-0.28%)
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.