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 31, 2017 2331 2352 2315 2324 0 -6.27(-0.27%)
Oct 30, 2017 2355 2368 2320 2330 0 -41.91(-1.77%)
Oct 27, 2017 2367 2388 2355 2372 0 -0.98(-0.04%)
Oct 26, 2017 2349 2383 2342 2373 0 +28.06(+1.20%)
Oct 25, 2017 2353 2377 2319 2345 0 -0.65(-0.03%)
Oct 24, 2017 2323 2361 2309 2346 0 +30.04(+1.30%)
Oct 23, 2017 2345 2354 2304 2316 0 -31.57(-1.34%)
Oct 20, 2017 2351 2364 2320 2347 0 +17.48(+0.75%)
Oct 19, 2017 2301 2342 2283 2330 0 +10.44(+0.45%)
Oct 18, 2017 2308 2335 2291 2319 0 +22.59(+0.98%)
Oct 17, 2017 2328 2336 2291 2297 0 -29.57(-1.27%)
Oct 16, 2017 2311 2339 2306 2326 0 +21.24(+0.92%)
Oct 13, 2017 2311 2331 2281 2305 0 -11.23(-0.48%)
Oct 12, 2017 2340 2348 2310 2316 0 -21.45(-0.92%)
Oct 11, 2017 2347 2362 2322 2338 0 -20.58(-0.87%)
Oct 10, 2017 2340 2362 2331 2358 0 +23.46(+1.00%)
Oct 09, 2017 2355 2361 2327 2335 0 -14.08(-0.60%)
Oct 06, 2017 2365 2380 2337 2349 0 -6.31(-0.27%)
Oct 05, 2017 2335 2365 2320 2355 0 +25.18(+1.08%)
Oct 04, 2017 2348 2356 2323 2330 0 -21.33(-0.91%)
Oct 03, 2017 2366 2370 2330 2352 0 -7.91(-0.34%)
Oct 02, 2017 2338 2365 2321 2359 0 +13.27(+0.57%)
Sep 29, 2017 2332 2370 2326 2346 0 +13.61(+0.58%)
Sep 28, 2017 2323 2344 2297 2333 0 +10.45(+0.45%)
Sep 27, 2017 2292 2342 2276 2322 0 +60.42(+2.67%)
Sep 26, 2017 2244 2271 2232 2262 0 +23.88(+1.07%)
Sep 25, 2017 2222 2250 2216 2238 0 +9.32(+0.42%)
Sep 22, 2017 2217 2235 2207 2229 0 +2.68(+0.12%)
Sep 21, 2017 2210 2237 2205 2226 0 +9.51(+0.43%)
Sep 20, 2017 2189 2223 2161 2216 0 +25.40(+1.16%)
Sep 19, 2017 2176 2202 2167 2191 0 +13.68(+0.63%)
Sep 18, 2017 2146 2186 2142 2177 0 +37.36(+1.75%)
Sep 15, 2017 2133 2149 2122 2140 0 +4.50(+0.21%)
Sep 14, 2017 2157 2170 2128 2135 0 -19.61(-0.91%)
Sep 13, 2017 2138 2165 2133 2155 0 +12.03(+0.56%)
Sep 12, 2017 2112 2157 2105 2143 0 +44.27(+2.11%)
Sep 11, 2017 2074 2115 2066 2099 0 +53.70(+2.63%)
Sep 08, 2017 2015 2063 2010 2045 0 +25.45(+1.26%)
Sep 07, 2017 2070 2082 2003 2020 0 -63.31(-3.04%)
Sep 06, 2017 2096 2108 2074 2083 0 -2.39(-0.11%)
Sep 05, 2017 2145 2154 2079 2085 0 -76.86(-3.55%)
Sep 01, 2017 2151 2178 2146 2162 0 +14.48(+0.67%)
Aug 31, 2017 2160 2168 2141 2148 0 -5.24(-0.24%)
Aug 30, 2017 2142 2164 2135 2153 0 +11.31(+0.53%)
Aug 29, 2017 2127 2150 2113 2142 0 -13.96(-0.65%)
Aug 28, 2017 2176 2183 2144 2156 0 -15.37(-0.71%)
Aug 25, 2017 2168 2187 2158 2171 0 +9.43(+0.44%)
Aug 24, 2017 2157 2168 2142 2161 0 +14.51(+0.68%)
Aug 23, 2017 2123 2165 2117 2147 0 +6.58(+0.31%)
Aug 22, 2017 2131 2149 2124 2140 0 +21.16(+1.00%)
Aug 21, 2017 2119 2133 2099 2119 0 -0.10(-0.00%)
Aug 18, 2017 2099 2139 2089 2119 0 +6.87(+0.33%)
Aug 17, 2017 2155 2172 2108 2112 0 -52.34(-2.42%)
Aug 16, 2017 2184 2197 2158 2165 0 -11.78(-0.54%)
Aug 15, 2017 2204 2213 2174 2177 0 -5.60(-0.26%)
Aug 14, 2017 2154 2189 2150 2182 0 +52.12(+2.45%)
Aug 11, 2017 2154 2173 2118 2130 0 -25.24(-1.17%)
Aug 10, 2017 2195 2205 2150 2155 0 -55.88(-2.53%)
Aug 09, 2017 2215 2230 2197 2211 0 -26.41(-1.18%)
Aug 08, 2017 2231 2275 2224 2238 0 +1.11(+0.05%)
Aug 07, 2017 2250 2256 2228 2236 0 -9.63(-0.43%)
Aug 04, 2017 2254 2279 2233 2246 0 +11.91(+0.53%)
Aug 03, 2017 2241 2253 2220 2234 0 -11.38(-0.51%)
Aug 02, 2017 2244 2259 2220 2246 0 +7.61(+0.34%)
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.