Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swire Pacific Ltd Cl ADR (OP: SWRAY )

8.370 -0.011 (-0.13%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 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 (%)
Sep 26, 2024 8.406 8.750 8.364 8.380 17,331 +0.03(+0.36%)
Sep 25, 2024 8.300 8.414 8.300 8.350 25,976 +0.00(+0.00%)
Sep 24, 2024 8.290 8.380 8.250 8.350 23,980 +0.22(+2.68%)
Sep 23, 2024 8.070 8.150 8.000 8.132 18,563 +0.05(+0.62%)
Sep 20, 2024 8.115 8.115 8.070 8.082 32,146 +0.11(+1.41%)
Sep 19, 2024 7.990 8.030 7.950 7.970 30,789 +0.06(+0.76%)
Sep 18, 2024 7.997 7.997 7.910 7.910 42,740 -0.03(-0.38%)
Sep 17, 2024 7.980 8.020 7.940 7.940 40,707 +0.00(+0.00%)
Sep 16, 2024 8.015 8.044 7.940 7.940 48,417 +0.02(+0.20%)
Sep 13, 2024 8.260 8.260 7.920 7.924 85,217 +0.20(+2.64%)
Sep 12, 2024 7.690 7.820 7.690 7.720 27,717 -0.31(-3.86%)
Sep 11, 2024 7.990 8.030 7.950 8.030 49,268 +0.16(+2.03%)
Sep 10, 2024 7.930 7.960 7.870 7.870 43,010 -0.19(-2.36%)
Sep 09, 2024 8.080 8.330 8.060 8.060 28,428 -0.04(-0.49%)
Sep 06, 2024 8.150 8.228 8.081 8.100 6,065 -0.09(-1.10%)
Sep 05, 2024 8.297 8.332 8.100 8.190 48,560 -0.08(-0.97%)
Sep 04, 2024 8.200 8.530 8.130 8.270 29,671 -0.03(-0.36%)
Sep 03, 2024 8.360 8.400 8.300 8.300 40,298 -0.06(-0.72%)
Aug 30, 2024 8.540 8.540 8.280 8.360 36,452 -0.30(-3.46%)
Aug 29, 2024 8.635 8.710 8.570 8.660 23,300 +0.19(+2.24%)
Aug 28, 2024 8.537 8.579 8.440 8.470 17,449 -0.05(-0.59%)
Aug 27, 2024 8.500 8.553 8.400 8.520 22,160 +0.07(+0.83%)
Aug 26, 2024 8.388 8.450 8.180 8.450 22,111 +0.21(+2.51%)
Aug 23, 2024 8.150 8.400 8.150 8.243 12,314 +0.12(+1.53%)
Aug 22, 2024 8.175 8.240 8.013 8.119 29,404 -0.23(-2.77%)
Aug 21, 2024 7.946 8.350 7.946 8.350 7,358 +0.10(+1.21%)
Aug 20, 2024 8.260 8.260 8.230 8.250 27,207 -0.13(-1.60%)
Aug 19, 2024 8.000 8.415 8.000 8.384 20,747 +0.11(+1.38%)
Aug 16, 2024 8.240 8.416 8.240 8.270 13,010 -0.03(-0.36%)
Aug 15, 2024 8.365 8.560 8.300 8.300 16,802 -0.10(-1.19%)
Aug 14, 2024 8.590 8.600 8.400 8.400 14,752 -0.04(-0.44%)
Aug 13, 2024 8.495 8.590 8.300 8.438 105,462 -0.27(-3.06%)
Aug 12, 2024 8.675 8.736 8.640 8.704 17,181 -0.10(-1.09%)
Aug 09, 2024 8.986 9.080 8.800 8.800 9,690 -0.22(-2.44%)
Aug 08, 2024 9.110 9.290 8.970 9.020 51,209 +0.09(+1.01%)
Aug 07, 2024 9.170 9.175 8.930 8.930 21,919 +0.18(+2.06%)
Aug 06, 2024 8.800 8.840 8.740 8.750 37,089 +0.16(+1.86%)
Aug 05, 2024 8.170 8.920 8.170 8.590 42,111 +0.04(+0.47%)
Aug 02, 2024 8.580 8.590 8.540 8.550 26,143 -0.06(-0.70%)
Aug 01, 2024 8.690 8.690 8.540 8.610 12,806 -0.08(-0.92%)
Jul 31, 2024 8.675 8.700 8.650 8.690 10,979 -0.05(-0.61%)
Jul 30, 2024 8.750 8.750 8.660 8.743 29,856 -0.10(-1.09%)
Jul 29, 2024 8.790 8.840 8.790 8.840 40,369 +0.02(+0.27%)
Jul 26, 2024 8.820 8.830 8.740 8.816 14,236 -0.04(-0.50%)
Jul 25, 2024 8.870 8.920 8.860 8.860 26,653 -0.02(-0.23%)
Jul 24, 2024 8.980 9.020 8.880 8.880 17,449 -0.19(-2.09%)
Jul 23, 2024 9.018 9.160 8.990 9.070 17,974 +0.02(+0.22%)
Jul 22, 2024 8.930 9.161 8.930 9.050 19,287 +0.13(+1.46%)
Jul 19, 2024 8.970 8.980 8.920 8.920 5,766 -0.11(-1.21%)
Jul 18, 2024 9.051 9.100 9.000 9.029 20,333 -0.07(-0.78%)
Jul 17, 2024 9.088 9.100 9.040 9.100 26,685 +0.07(+0.78%)
Jul 16, 2024 9.010 9.070 8.990 9.030 10,256 -0.04(-0.44%)
Jul 15, 2024 9.090 9.090 8.960 9.070 11,662 -0.16(-1.73%)
Jul 12, 2024 9.210 9.230 9.191 9.230 6,534 +0.07(+0.76%)
Jul 11, 2024 9.160 9.170 9.134 9.160 33,962 +0.06(+0.66%)
Jul 10, 2024 9.080 9.100 9.000 9.100 23,067 -0.34(-3.60%)
Jul 09, 2024 9.390 9.440 9.370 9.440 15,011 +0.11(+1.18%)
Jul 08, 2024 9.420 9.430 9.330 9.330 13,529 -0.03(-0.32%)
Jul 05, 2024 9.390 9.460 9.310 9.360 26,546 +0.20(+2.18%)
Jul 03, 2024 9.138 9.160 9.120 9.160 44,258 +0.19(+2.12%)
Jul 02, 2024 8.940 9.100 8.910 8.970 39,375 +0.14(+1.59%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.