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 29, 2013 1622 1640 1616 1626 0 -5.66(-0.35%)
Nov 27, 2013 1632 1632 1632 0 +6.07(+0.37%)
Nov 26, 2013 1624 1639 1612 1626 0 +0.07(+0.00%)
Nov 25, 2013 1612 1644 1614 1625 0 +4.50(+0.28%)
Nov 22, 2013 1605 1626 1593 1621 0 +18.14(+1.13%)
Nov 21, 2013 1571 1613 1575 1603 0 +25.85(+1.64%)
Nov 20, 2013 1570 1592 1566 1577 0 -1.30(-0.08%)
Nov 19, 2013 1575 1593 1565 1578 0 -5.20(-0.33%)
Nov 18, 2013 1588 1609 1574 1584 0 -9.60(-0.60%)
Nov 15, 2013 1591 1603 1581 1593 0 -1.47(-0.09%)
Nov 14, 2013 1584 1600 1575 1595 0 +26.26(+1.67%)
Nov 12, 2013 1578 1592 1557 1568 0 -19.23(-1.21%)
Nov 11, 2013 1585 1600 1574 1588 0 -10.14(-0.63%)
Nov 08, 2013 1526 1604 1529 1598 0 +67.04(+4.38%)
Nov 07, 2013 1551 1564 1526 1531 0 -23.31(-1.50%)
Nov 06, 2013 1559 1567 1538 1554 0 +0.82(+0.05%)
Nov 05, 2013 1534 1563 1532 1553 0 +5.34(+0.35%)
Nov 04, 2013 1547 1563 1535 1548 0 -1.17(-0.08%)
Nov 01, 2013 1537 1568 1532 1549 0 -2.03(-0.13%)
Oct 31, 2013 1548 1568 1540 1551 0 -4.20(-0.27%)
Oct 30, 2013 1555 1571 1548 1555 0 -2.22(-0.14%)
Oct 29, 2013 1551 1574 1544 1557 0 -7.59(-0.48%)
Oct 28, 2013 1547 1577 1543 1565 0 +9.75(+0.63%)
Oct 25, 2013 1560 1568 1538 1555 0 -2.67(-0.17%)
Oct 24, 2013 1549 1566 1537 1558 0 -0.07(-0.00%)
Oct 23, 2013 1539 1570 1533 1558 0 -0.05(-0.00%)
Oct 22, 2013 1546 1583 1528 1558 0 -19.84(-1.26%)
Oct 21, 2013 1571 1589 1562 1578 0 -5.67(-0.36%)
Oct 18, 2013 1563 1593 1553 1584 0 +14.29(+0.91%)
Oct 17, 2013 1540 1573 1542 1569 0 +13.18(+0.85%)
Oct 16, 2013 1537 1567 1533 1556 0 +23.36(+1.52%)
Oct 15, 2013 1543 1554 1527 1533 0 -17.84(-1.15%)
Oct 14, 2013 1516 1556 1522 1551 0 +12.40(+0.81%)
Oct 11, 2013 1499 1545 1496 1538 0 +28.07(+1.86%)
Oct 10, 2013 1490 1520 1491 1510 0 +32.88(+2.23%)
Oct 09, 2013 1471 1493 1467 1477 0 -1.55(-0.10%)
Oct 08, 2013 1475 1501 1475 1479 0 -8.10(-0.54%)
Oct 07, 2013 1491 1504 1485 1487 0 -22.45(-1.49%)
Oct 04, 2013 1493 1517 1488 1509 0 +15.58(+1.04%)
Oct 03, 2013 1483 1509 1481 1494 0 -5.87(-0.39%)
Oct 02, 2013 1493 1513 1488 1500 0 -15.10(-1.00%)
Oct 01, 2013 1477 1519 1488 1515 0 +19.92(+1.33%)
Sep 27, 2013 1485 1514 1481 1495 0 +3.27(+0.22%)
Sep 26, 2013 1498 1513 1481 1492 0 -10.19(-0.68%)
Sep 25, 2013 1497 1516 1481 1502 0 +4.71(+0.31%)
Sep 24, 2013 1465 1510 1463 1497 0 +12.89(+0.87%)
Sep 23, 2013 1492 1503 1468 1484 0 -17.25(-1.15%)
Sep 20, 2013 1486 1509 1480 1501 0 +15.77(+1.06%)
Sep 19, 2013 1511 1528 1471 1486 0 -36.94(-2.43%)
Sep 18, 2013 1519 1549 1514 1523 0 -7.66(-0.50%)
Sep 17, 2013 1507 1532 1510 1530 0 +13.34(+0.88%)
Sep 16, 2013 1520 1526 1508 1517 0 +6.64(+0.44%)
Sep 13, 2013 1493 1518 1493 1510 0 +4.83(+0.32%)
Sep 12, 2013 1501 1523 1498 1505 0 -5.66(-0.37%)
Sep 11, 2013 1506 1526 1500 1511 0 -9.28(-0.61%)
Sep 10, 2013 1507 1530 1505 1520 0 +9.42(+0.62%)
Sep 09, 2013 1497 1518 1491 1511 0 +6.53(+0.43%)
Sep 06, 2013 1489 1520 1476 1504 0 +1.43(+0.10%)
Sep 05, 2013 1473 1514 1482 1503 0 +9.38(+0.63%)
Sep 04, 2013 1466 1508 1476 1494 0 +12.03(+0.81%)
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.