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 (%)
Oct 30, 2009 1098 1117 1060 1071 0 -42.11(-3.78%)
Oct 29, 2009 1088 1123 1084 1113 0 +30.35(+2.80%)
Oct 28, 2009 1096 1120 1072 1083 0 -22.54(-2.04%)
Oct 27, 2009 1090 1135 1085 1106 0 -4.47(-0.40%)
Oct 26, 2009 1120 1149 1085 1110 0 -25.52(-2.25%)
Oct 23, 2009 1132 1157 1123 1136 0 -35.41(-3.02%)
Oct 22, 2009 1135 1182 1128 1171 0 +25.54(+2.23%)
Oct 21, 2009 1144 1195 1136 1145 0 -21.62(-1.85%)
Oct 20, 2009 1167 1194 1158 1167 0 -8.85(-0.75%)
Oct 19, 2009 1151 1196 1156 1176 0 -5.32(-0.45%)
Oct 16, 2009 1165 1216 1168 1181 0 -23.90(-1.98%)
Oct 15, 2009 1177 1220 1181 1205 0 -2.34(-0.19%)
Oct 14, 2009 1183 1219 1182 1207 0 +20.28(+1.71%)
Oct 13, 2009 1174 1206 1170 1187 0 -5.44(-0.46%)
Oct 12, 2009 1197 1209 1182 1193 0 -1.69(-0.14%)
Oct 09, 2009 1179 1200 1169 1194 0 +14.76(+1.25%)
Oct 08, 2009 1178 1206 1172 1180 0 -2.78(-0.24%)
Oct 07, 2009 1160 1189 1153 1182 0 +3.93(+0.33%)
Oct 06, 2009 1181 1212 1160 1178 0 +3.58(+0.30%)
Oct 05, 2009 1155 1193 1155 1175 0 +22.61(+1.96%)
Oct 02, 2009 1140 1195 1131 1152 0 -22.29(-1.90%)
Oct 01, 2009 1200 1221 1165 1174 0 -33.66(-2.79%)
Sep 30, 2009 1224 1244 1183 1208 0 -21.77(-1.77%)
Sep 29, 2009 1226 1262 1222 1230 0 -4.20(-0.34%)
Sep 28, 2009 1198 1248 1207 1234 0 +18.00(+1.48%)
Sep 25, 2009 1192 1230 1190 1216 0 -3.58(-0.29%)
Sep 24, 2009 1232 1263 1199 1220 0 -25.89(-2.08%)
Sep 23, 2009 1254 1284 1241 1246 0 -21.35(-1.69%)
Sep 22, 2009 1244 1279 1239 1267 0 +24.60(+1.98%)
Sep 21, 2009 1203 1268 1210 1242 0 +10.99(+0.89%)
Sep 18, 2009 1228 1262 1206 1231 0 -26.67(-2.12%)
Sep 17, 2009 1243 1299 1222 1258 0 +12.52(+1.01%)
Sep 16, 2009 1189 1292 1196 1246 0 +38.85(+3.22%)
Sep 15, 2009 1131 1222 1142 1207 0 +49.81(+4.31%)
Sep 14, 2009 1124 1161 1129 1157 0 +2.13(+0.18%)
Sep 11, 2009 1123 1173 1144 1155 0 -8.01(-0.69%)
Sep 10, 2009 1144 1177 1145 1163 0 -7.06(-0.60%)
Sep 09, 2009 1135 1180 1142 1170 0 +12.87(+1.11%)
Sep 08, 2009 1136 1174 1137 1157 0 +10.34(+0.90%)
Sep 04, 2009 1147 1147 1147 0 +25.67(+2.29%)
Sep 03, 2009 1098 1141 1103 1121 0 +10.96(+0.99%)
Sep 02, 2009 1133 1149 1102 1110 0 -33.47(-2.93%)
Sep 01, 2009 1174 1213 1137 1143 0 -48.87(-4.10%)
Aug 31, 2009 1167 1207 1173 1192 0 -11.10(-0.92%)
Aug 28, 2009 1205 1231 1190 1203 0 -8.89(-0.73%)
Aug 27, 2009 1210 1224 1176 1212 0 +0.92(+0.08%)
Aug 26, 2009 1189 1234 1187 1211 0 +8.04(+0.67%)
Aug 25, 2009 1194 1227 1186 1203 0 +10.46(+0.88%)
Aug 24, 2009 1213 1251 1182 1193 0 -30.21(-2.47%)
Aug 21, 2009 1174 1234 1184 1223 0 +45.56(+3.87%)
Aug 20, 2009 1148 1194 1151 1178 0 +8.77(+0.75%)
Aug 19, 2009 1131 1198 1132 1169 0 +7.56(+0.65%)
Aug 18, 2009 1144 1182 1140 1161 0 +10.36(+0.90%)
Aug 17, 2009 1157 1178 1133 1151 0 -43.79(-3.67%)
Aug 14, 2009 1172 1223 1152 1195 0 +14.04(+1.19%)
Aug 13, 2009 1184 1197 1141 1181 0 +28.56(+2.48%)
Aug 12, 2009 1121 1168 1125 1152 0 +12.55(+1.10%)
Aug 11, 2009 1164 1184 1122 1139 0 -43.11(-3.65%)
Aug 10, 2009 1161 1205 1147 1183 0 +8.08(+0.69%)
Aug 07, 2009 1133 1201 1131 1174 0 +42.92(+3.79%)
Aug 06, 2009 1147 1173 1113 1132 0 -12.86(-1.12%)
Aug 05, 2009 1124 1163 1119 1144 0 +9.37(+0.83%)
Aug 04, 2009 1082 1152 1085 1135 0 +26.22(+2.36%)
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.