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

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 1443 1471 1426 1459 0 +19.83(+1.38%)
Jan 28, 2016 1435 1470 1423 1440 0 +26.94(+1.91%)
Jan 27, 2016 1395 1447 1382 1413 0 +16.53(+1.18%)
Jan 26, 2016 1359 1409 1356 1396 0 +43.42(+3.21%)
Jan 25, 2016 1407 1414 1348 1353 0 -62.84(-4.44%)
Jan 22, 2016 1410 1434 1396 1415 0 +25.19(+1.81%)
Jan 21, 2016 1410 1439 1382 1390 0 -22.20(-1.57%)
Jan 20, 2016 1402 1430 1362 1412 0 -17.03(-1.19%)
Jan 19, 2016 1460 1476 1416 1430 0 -14.86(-1.03%)
Jan 15, 2016 1444 1444 1444 1444 0 -27.17(-1.85%)
Jan 14, 2016 1469 1490 1440 1472 0 +11.51(+0.79%)
Jan 13, 2016 1518 1530 1448 1460 0 -59.32(-3.90%)
Jan 12, 2016 1529 1533 1487 1519 0 +6.39(+0.42%)
Jan 11, 2016 1530 1544 1499 1513 0 -4.82(-0.32%)
Jan 08, 2016 1563 1571 1513 1518 0 -31.77(-2.05%)
Jan 07, 2016 1567 1584 1545 1550 0 -47.37(-2.97%)
Jan 06, 2016 1590 1611 1579 1597 0 -18.59(-1.15%)
Jan 05, 2016 1615 1630 1597 1616 0 +3.13(+0.19%)
Jan 04, 2016 1612 1629 1592 1612 0 -34.32(-2.08%)
Dec 31, 2015 1647 1647 1647 1647 0 -15.96(-0.96%)
Dec 30, 2015 1678 1683 1656 1663 0 -18.08(-1.08%)
Dec 29, 2015 1671 1690 1663 1681 0 +20.30(+1.22%)
Dec 28, 2015 1659 1670 1635 1660 0 -7.95(-0.48%)
Dec 24, 2015 1668 1668 1668 1668 0 +9.18(+0.55%)
Dec 23, 2015 1646 1664 1636 1659 0 +22.93(+1.40%)
Dec 22, 2015 1636 1642 1604 1636 0 +10.35(+0.64%)
Dec 21, 2015 1623 1638 1603 1626 0 +10.47(+0.65%)
Dec 18, 2015 1639 1653 1600 1615 0 -45.07(-2.71%)
Dec 17, 2015 1694 1704 1654 1661 0 -27.60(-1.63%)
Dec 16, 2015 1679 1698 1643 1688 0 +23.09(+1.39%)
Dec 15, 2015 1638 1678 1631 1665 0 +45.85(+2.83%)
Dec 14, 2015 1625 1643 1594 1619 0 -1.64(-0.10%)
Dec 11, 2015 1628 1645 1605 1621 0 -37.65(-2.27%)
Dec 10, 2015 1645 1678 1631 1658 0 +13.07(+0.79%)
Dec 09, 2015 1663 1682 1626 1645 0 -27.41(-1.64%)
Dec 08, 2015 1702 1710 1662 1673 0 -45.82(-2.67%)
Dec 07, 2015 1751 1759 1708 1719 0 -39.06(-2.22%)
Dec 04, 2015 1725 1765 1714 1758 0 +36.62(+2.13%)
Dec 03, 2015 1754 1762 1715 1721 0 -22.47(-1.29%)
Dec 02, 2015 1779 1783 1739 1744 0 -32.26(-1.82%)
Dec 01, 2015 1775 1788 1756 1776 0 +10.20(+0.58%)
Nov 30, 2015 1771 1778 1751 1766 0 -2.62(-0.15%)
Nov 27, 2015 1763 1774 1747 1768 0 +4.49(+0.25%)
Nov 25, 2015 1764 1764 1764 1764 0 -1.20(-0.07%)
Nov 24, 2015 1744 1771 1738 1765 0 +9.99(+0.57%)
Nov 23, 2015 1755 1771 1754 1755 0 +0.49(+0.03%)
Nov 20, 2015 1752 1761 1744 1754 0 +2.62(+0.15%)
Nov 19, 2015 1749 1764 1722 1752 0 -1.30(-0.07%)
Nov 18, 2015 1733 1755 1716 1753 0 +26.86(+1.56%)
Nov 17, 2015 1728 1750 1716 1726 0 +5.22(+0.30%)
Nov 16, 2015 1694 1723 1685 1721 0 +20.36(+1.20%)
Nov 13, 2015 1714 1726 1691 1701 0 -17.07(-0.99%)
Nov 12, 2015 1741 1746 1710 1718 0 -35.08(-2.00%)
Nov 11, 2015 1778 1788 1747 1753 0 -18.64(-1.05%)
Nov 10, 2015 1757 1779 1740 1772 0 +12.36(+0.70%)
Nov 09, 2015 1774 1791 1744 1759 0 -14.22(-0.80%)
Nov 06, 2015 1746 1790 1742 1773 0 +55.96(+3.26%)
Nov 05, 2015 1693 1729 1686 1717 0 +25.32(+1.50%)
Nov 04, 2015 1689 1700 1677 1692 0 +8.06(+0.48%)
Nov 03, 2015 1678 1698 1670 1684 0 +1.01(+0.06%)
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.