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 30, 2011 865.55 921.52 866.37 919.96 0 +72.75(+8.59%)
Nov 29, 2011 848.32 866.26 834.75 847.21 0 -11.72(-1.36%)
Nov 28, 2011 853.06 872.99 843.71 858.93 0 +24.37(+2.92%)
Nov 25, 2011 810.84 858.46 826.35 834.56 0 -2.61(-0.31%)
Nov 23, 2011 837.18 837.18 837.18 0 -30.70(-3.54%)
Nov 22, 2011 861.34 889.61 859.18 867.88 0 -10.39(-1.18%)
Nov 21, 2011 879.96 897.11 869.61 878.26 0 -26.08(-2.88%)
Nov 18, 2011 891.62 910.13 882.60 904.35 0 +17.36(+1.96%)
Nov 17, 2011 874.94 916.49 878.58 886.99 0 -15.89(-1.76%)
Nov 16, 2011 884.68 931.56 893.44 902.88 0 -9.45(-1.04%)
Nov 15, 2011 883.93 919.92 889.03 912.33 0 +12.36(+1.37%)
Nov 14, 2011 914.99 925.78 892.20 899.97 0 -26.27(-2.84%)
Nov 11, 2011 907.55 941.83 910.75 926.24 0 +15.88(+1.74%)
Nov 10, 2011 897.00 925.75 896.98 910.36 0 +11.89(+1.32%)
Nov 09, 2011 912.23 934.71 894.70 898.47 0 -54.14(-5.68%)
Nov 08, 2011 934.86 961.05 920.52 952.61 0 +24.57(+2.65%)
Nov 07, 2011 902.64 933.25 897.72 928.04 0 +16.37(+1.80%)
Nov 04, 2011 888.76 920.59 892.79 911.67 0 -5.17(-0.56%)
Nov 03, 2011 887.05 926.20 873.29 916.84 0 +25.87(+2.90%)
Nov 02, 2011 854.37 897.21 864.72 890.97 0 +35.15(+4.11%)
Nov 01, 2011 849.11 891.94 842.77 855.82 0 -44.06(-4.90%)
Oct 31, 2011 907.18 933.46 893.94 899.88 0 -36.67(-3.92%)
Oct 28, 2011 927.99 948.27 919.87 936.56 0 -3.47(-0.37%)
Oct 27, 2011 907.60 953.42 907.28 940.03 0 +50.18(+5.64%)
Oct 26, 2011 863.64 897.12 860.87 889.84 0 +22.53(+2.60%)
Oct 25, 2011 890.77 912.06 855.86 867.32 0 -47.07(-5.15%)
Oct 24, 2011 875.96 925.21 884.28 914.38 0 +20.76(+2.32%)
Oct 21, 2011 893.14 900.68 869.20 893.62 0 +15.68(+1.79%)
Oct 20, 2011 865.49 884.76 843.15 877.94 0 +12.09(+1.40%)
Oct 19, 2011 875.72 894.66 853.08 865.85 0 -11.45(-1.31%)
Oct 18, 2011 815.22 888.41 818.43 877.30 0 +57.34(+6.99%)
Oct 17, 2011 828.88 850.80 815.12 819.96 0 -37.74(-4.40%)
Oct 14, 2011 858.61 874.02 835.65 857.71 0 +6.59(+0.77%)
Oct 13, 2011 852.63 864.86 828.31 851.12 0 -17.27(-1.99%)
Oct 12, 2011 838.56 886.12 843.99 868.39 0 +23.36(+2.76%)
Oct 11, 2011 805.69 851.66 817.77 845.03 0 +8.94(+1.07%)
Oct 10, 2011 794.60 839.30 801.36 836.09 0 +40.05(+5.03%)
Oct 07, 2011 820.89 841.98 788.74 796.04 0 -40.90(-4.89%)
Oct 06, 2011 798.72 842.32 800.34 836.94 0 +33.15(+4.12%)
Oct 05, 2011 782.11 810.63 766.58 803.80 0 +13.70(+1.73%)
Oct 04, 2011 728.27 794.20 716.61 790.09 0 +51.74(+7.01%)
Oct 03, 2011 772.91 789.78 736.08 738.35 0 -40.72(-5.23%)
Sep 30, 2011 793.33 809.92 774.89 779.08 0 -30.66(-3.79%)
Sep 29, 2011 791.45 816.19 780.75 809.74 0 +32.36(+4.16%)
Sep 28, 2011 797.90 823.18 775.86 777.37 0 -37.98(-4.66%)
Sep 27, 2011 824.87 843.17 803.42 815.35 0 +5.51(+0.68%)
Sep 26, 2011 769.55 813.52 773.73 809.85 0 +31.36(+4.03%)
Sep 23, 2011 754.57 798.28 764.61 778.49 0 +3.53(+0.46%)
Sep 22, 2011 751.63 792.64 754.46 774.96 0 -15.17(-1.92%)
Sep 21, 2011 820.84 834.75 787.64 790.13 0 -37.95(-4.58%)
Sep 20, 2011 824.08 849.77 824.30 828.08 0 -8.11(-0.97%)
Sep 19, 2011 833.04 858.51 825.78 836.19 0 -30.33(-3.50%)
Sep 16, 2011 864.72 875.78 845.40 866.52 0 +1.97(+0.23%)
Sep 15, 2011 852.33 867.12 842.38 864.55 0 +19.28(+2.28%)
Sep 14, 2011 844.97 861.36 820.68 845.27 0 +6.74(+0.80%)
Sep 13, 2011 836.11 861.40 826.17 838.53 0 +1.93(+0.23%)
Sep 12, 2011 811.78 849.33 810.84 836.61 0 +7.54(+0.91%)
Sep 09, 2011 834.54 861.20 817.87 829.06 0 -29.20(-3.40%)
Sep 08, 2011 872.21 889.19 851.98 858.26 0 -27.55(-3.11%)
Sep 07, 2011 824.24 891.19 840.64 885.82 0 +60.23(+7.30%)
Sep 06, 2011 805.37 839.77 804.11 825.58 0 -17.95(-2.13%)
Sep 02, 2011 843.53 843.53 843.53 0 -39.15(-4.44%)
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.