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 30, 2009 1047 1075 982.48 993.93 0 -48.46(-4.65%)
Jan 29, 2009 1087 1106 1032 1042 0 -65.09(-5.88%)
Jan 28, 2009 1076 1132 1051 1107 0 +81.36(+7.93%)
Jan 27, 2009 1030 1066 994.32 1026 0 +14.63(+1.45%)
Jan 26, 2009 1070 1090 987.08 1011 0 -42.02(-3.99%)
Jan 23, 2009 974.73 1069 942.13 1054 0 +55.13(+5.52%)
Jan 22, 2009 1055 1075 975.19 998.38 0 -71.15(-6.65%)
Jan 21, 2009 1019 1086 969.82 1070 0 +70.86(+7.10%)
Jan 20, 2009 1119 1139 994.23 998.67 0 -147.38(-12.86%)
Jan 19, 2009 1161 1197 1094 1146 0 +0.00(+0.00%)
Jan 16, 2009 1161 1197 1094 1146 0 +15.07(+1.33%)
Jan 15, 2009 1185 1205 1090 1131 0 -53.60(-4.52%)
Jan 14, 2009 1211 1245 1168 1185 0 -67.15(-5.36%)
Jan 13, 2009 1227 1268 1198 1252 0 +21.31(+1.73%)
Jan 12, 2009 1274 1291 1218 1230 0 -40.93(-3.22%)
Jan 09, 2009 1357 1370 1262 1271 0 -76.50(-5.68%)
Jan 08, 2009 1349 1380 1324 1348 0 -2.82(-0.21%)
Jan 07, 2009 1411 1424 1338 1351 0 -90.62(-6.29%)
Jan 06, 2009 1438 1462 1401 1441 0 +15.39(+1.08%)
Jan 05, 2009 1442 1478 1394 1426 0 -22.35(-1.54%)
Jan 02, 2009 1426 1470 1388 1448 0 +36.40(+2.58%)
Jan 01, 2009 1370 1426 1336 1412 0 +0.00(+0.00%)
Dec 31, 2008 1370 1426 1336 1412 0 +41.35(+3.02%)
Dec 30, 2008 1347 1388 1319 1370 0 +31.95(+2.39%)
Dec 29, 2008 1360 1376 1313 1339 0 -21.15(-1.56%)
Dec 26, 2008 1361 1381 1325 1360 0 +2.75(+0.20%)
Dec 25, 2008 1344 1374 1323 1357 0 +0.00(+0.00%)
Dec 24, 2008 1344 1374 1323 1357 0 +14.63(+1.09%)
Dec 23, 2008 1367 1393 1320 1342 0 -12.32(-0.91%)
Dec 22, 2008 1369 1394 1324 1355 0 -7.13(-0.52%)
Dec 19, 2008 1405 1439 1340 1362 0 -11.84(-0.86%)
Dec 18, 2008 1398 1433 1348 1374 0 -20.01(-1.44%)
Dec 17, 2008 1368 1424 1340 1394 0 -0.16(-0.01%)
Dec 16, 2008 1328 1404 1307 1394 0 +84.66(+6.47%)
Dec 15, 2008 1366 1372 1275 1309 0 -53.43(-3.92%)
Dec 12, 2008 1268 1374 1255 1363 0 +67.98(+5.25%)
Dec 11, 2008 1360 1393 1284 1295 0 -85.07(-6.17%)
Dec 10, 2008 1406 1432 1341 1380 0 -5.21(-0.38%)
Dec 09, 2008 1453 1487 1369 1385 0 -92.86(-6.28%)
Dec 08, 2008 1481 1513 1414 1478 0 +25.91(+1.78%)
Dec 05, 2008 1376 1471 1329 1452 0 +44.84(+3.19%)
Dec 04, 2008 1409 1501 1373 1407 0 -38.71(-2.68%)
Dec 03, 2008 1365 1466 1310 1446 0 +61.96(+4.48%)
Dec 02, 2008 1314 1403 1267 1384 0 +108.13(+8.48%)
Dec 01, 2008 1462 1484 1262 1276 0 -225.64(-15.03%)
Nov 28, 2008 1461 1515 1441 1501 0 +25.59(+1.73%)
Nov 27, 2008 1395 1486 1367 1476 0 +0.00(+0.00%)
Nov 26, 2008 1395 1486 1367 1476 0 +46.01(+3.22%)
Nov 25, 2008 1452 1477 1343 1430 0 +5.24(+0.37%)
Nov 24, 2008 1331 1443 1256 1424 0 +154.39(+12.16%)
Nov 21, 2008 1262 1309 1139 1270 0 +50.71(+4.16%)
Nov 20, 2008 1300 1352 1195 1219 0 -91.94(-7.01%)
Nov 19, 2008 1397 1442 1304 1311 0 -105.22(-7.43%)
Nov 18, 2008 1387 1453 1331 1416 0 +40.56(+2.95%)
Nov 17, 2008 1416 1454 1356 1376 0 -50.24(-3.52%)
Nov 14, 2008 1482 1541 1414 1426 0 -92.45(-6.09%)
Nov 13, 2008 1414 1529 1324 1519 0 +115.01(+8.19%)
Nov 12, 2008 1481 1523 1392 1404 0 -93.72(-6.26%)
Nov 11, 2008 1513 1566 1471 1497 0 -33.76(-2.21%)
Nov 10, 2008 1601 1623 1504 1531 0 -41.87(-2.66%)
Nov 07, 2008 1558 1593 1506 1573 0 +37.45(+2.44%)
Nov 06, 2008 1594 1657 1519 1535 0 -69.21(-4.31%)
Nov 05, 2008 1734 1757 1588 1605 0 -130.18(-7.50%)
Nov 04, 2008 1701 1759 1656 1735 0 +59.69(+3.56%)
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.