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 (%)
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%)
Nov 03, 2008 1622 1695 1591 1675 0 +40.60(+2.48%)
Oct 31, 2008 1566 1668 1548 1635 0 +53.01(+3.35%)
Oct 30, 2008 1630 1648 1518 1582 0 +7.71(+0.49%)
Oct 29, 2008 1571 1664 1520 1574 0 -7.56(-0.48%)
Oct 28, 2008 1484 1594 1425 1581 0 +153.73(+10.77%)
Oct 27, 2008 1384 1527 1361 1428 0 +45.41(+3.29%)
Oct 24, 2008 1321 1473 1297 1382 0 -76.22(-5.23%)
Oct 23, 2008 1573 1599 1379 1458 0 -128.38(-8.09%)
Oct 22, 2008 1610 1677 1553 1587 0 -95.36(-5.67%)
Oct 21, 2008 1622 1744 1584 1682 0 -3.53(-0.21%)
Oct 20, 2008 1707 1734 1623 1686 0 +12.21(+0.73%)
Oct 17, 2008 1671 1758 1609 1674 0 -58.40(-3.37%)
Oct 16, 2008 1689 1763 1549 1732 0 +48.52(+2.88%)
Oct 15, 2008 1663 1779 1602 1683 0 -34.58(-2.01%)
Oct 14, 2008 1653 1797 1585 1718 0 +175.32(+11.36%)
Oct 13, 2008 1629 1682 1426 1543 0 +62.15(+4.20%)
Oct 10, 2008 1274 1558 1239 1481 0 +151.97(+11.44%)
Oct 09, 2008 1593 1634 1316 1329 0 -225.07(-14.49%)
Oct 08, 2008 1591 1753 1519 1554 0 -75.83(-4.65%)
Oct 07, 2008 1800 1850 1617 1629 0 -155.93(-8.73%)
Oct 06, 2008 1776 1886 1665 1785 0 -103.40(-5.47%)
Oct 03, 2008 1937 2028 1786 1889 0 +59.77(+3.27%)
Oct 02, 2008 1816 1963 1752 1829 0 +34.52(+1.92%)
Oct 01, 2008 1714 1863 1661 1794 0 +93.77(+5.51%)
Sep 30, 2008 1675 1796 1616 1701 0 +152.16(+9.83%)
Sep 29, 2008 1895 1950 1490 1549 0 -414.32(-21.11%)
Sep 26, 2008 1878 2026 1817 1963 0 +1.93(+0.10%)
Sep 25, 2008 1968 2020 1901 1961 0 +46.37(+2.42%)
Sep 24, 2008 1992 2023 1857 1915 0 -41.57(-2.13%)
Sep 23, 2008 2045 2095 1904 1956 0 -97.88(-4.77%)
Sep 22, 2008 2286 2314 2004 2054 0 -319.31(-13.45%)
Sep 19, 2008 2489 2612 2024 2373 0 +280.10(+13.38%)
Sep 18, 2008 1766 2171 1623 2093 0 +369.59(+21.44%)
Sep 17, 2008 1761 1811 1662 1724 0 -83.37(-4.61%)
Sep 16, 2008 1653 1825 1629 1807 0 +83.73(+4.86%)
Sep 15, 2008 1689 1820 1658 1723 0 -72.49(-4.04%)
Sep 12, 2008 1710 1815 1693 1796 0 +53.47(+3.07%)
Sep 11, 2008 1665 1752 1639 1742 0 +8.47(+0.49%)
Sep 10, 2008 1777 1806 1678 1734 0 -16.50(-0.94%)
Sep 09, 2008 1795 1861 1737 1750 0 -80.98(-4.42%)
Sep 08, 2008 1841 1962 1741 1831 0 +115.11(+6.71%)
Sep 05, 2008 1628 1725 1604 1716 0 +63.57(+3.85%)
Sep 04, 2008 1696 1725 1644 1653 0 -70.44(-4.09%)
Sep 03, 2008 1682 1742 1645 1723 0 +21.99(+1.29%)
Sep 02, 2008 1663 1723 1622 1701 0 +112.82(+7.10%)
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.