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, 2018 2163 2208 2159 2195 0 +27.27(+1.26%)
Nov 29, 2018 2172 2192 2152 2168 0 -20.67(-0.94%)
Nov 28, 2018 2172 2198 2136 2188 0 +20.56(+0.95%)
Nov 27, 2018 2164 2195 2151 2168 0 -8.96(-0.41%)
Nov 26, 2018 2163 2194 2148 2177 0 +41.03(+1.92%)
Nov 23, 2018 2110 2150 2100 2136 0 +8.41(+0.40%)
Nov 21, 2018 2127 2127 2127 2127 0 +7.98(+0.38%)
Nov 20, 2018 2137 2152 2102 2119 0 -35.60(-1.65%)
Nov 19, 2018 2159 2187 2130 2155 0 -4.14(-0.19%)
Nov 16, 2018 2158 2180 2139 2159 0 -14.37(-0.66%)
Nov 15, 2018 2126 2182 2110 2173 0 +27.59(+1.29%)
Nov 14, 2018 2213 2230 2120 2146 0 -51.03(-2.32%)
Nov 13, 2018 2203 2243 2189 2197 0 -0.65(-0.03%)
Nov 12, 2018 2228 2247 2193 2197 0 -32.82(-1.47%)
Nov 09, 2018 2264 2283 2216 2230 0 -40.13(-1.77%)
Nov 08, 2018 2252 2298 2244 2270 0 +9.79(+0.43%)
Nov 07, 2018 2267 2283 2215 2261 0 -3.89(-0.17%)
Nov 06, 2018 2233 2273 2223 2265 0 +27.41(+1.23%)
Nov 05, 2018 2240 2261 2216 2237 0 -1.05(-0.05%)
Nov 02, 2018 2249 2268 2211 2238 0 +11.09(+0.50%)
Nov 01, 2018 2210 2240 2198 2227 0 +26.92(+1.22%)
Oct 31, 2018 2190 2236 2177 2200 0 +36.21(+1.67%)
Oct 30, 2018 2155 2176 2119 2164 0 +14.78(+0.69%)
Oct 29, 2018 2129 2180 2116 2149 0 +50.28(+2.40%)
Oct 26, 2018 2082 2124 2064 2099 0 +64.68(+3.18%)
Oct 24, 2018 2129 2140 2029 2034 0 -102.86(-4.81%)
Oct 23, 2018 2086 2162 2077 2137 0 -2.02(-0.09%)
Oct 22, 2018 2205 2220 2131 2139 0 -61.37(-2.79%)
Oct 19, 2018 2219 2255 2192 2200 0 -27.02(-1.21%)
Oct 18, 2018 2262 2289 2219 2227 0 -41.84(-1.84%)
Oct 17, 2018 2246 2296 2209 2269 0 +15.93(+0.71%)
Oct 16, 2018 2259 2277 2214 2253 0 +1.15(+0.05%)
Oct 15, 2018 2255 2284 2238 2252 0 -3.88(-0.17%)
Oct 12, 2018 2335 2339 2202 2256 0 -50.92(-2.21%)
Oct 11, 2018 2367 2386 2301 2307 0 -73.02(-3.07%)
Oct 10, 2018 2417 2445 2377 2380 0 -38.42(-1.59%)
Oct 09, 2018 2422 2440 2405 2418 0 -11.20(-0.46%)
Oct 08, 2018 2409 2444 2398 2430 0 +18.47(+0.77%)
Oct 05, 2018 2441 2446 2397 2411 0 -20.18(-0.83%)
Oct 04, 2018 2426 2468 2409 2431 0 +7.89(+0.33%)
Oct 03, 2018 2380 2435 2372 2423 0 +56.89(+2.40%)
Oct 02, 2018 2373 2395 2350 2367 0 -7.70(-0.32%)
Oct 01, 2018 2415 2419 2364 2374 0 -27.18(-1.13%)
Sep 28, 2018 2404 2431 2391 2401 0 -13.84(-0.57%)
Sep 27, 2018 2447 2456 2410 2415 0 -32.21(-1.32%)
Sep 26, 2018 2506 2510 2443 2448 0 -50.47(-2.02%)
Sep 25, 2018 2514 2521 2492 2498 0 -3.46(-0.14%)
Sep 24, 2018 2525 2533 2489 2501 0 -28.78(-1.14%)
Sep 21, 2018 2539 2555 2517 2530 0 -11.96(-0.47%)
Sep 20, 2018 2524 2556 2517 2542 0 +32.89(+1.31%)
Sep 19, 2018 2481 2523 2476 2509 0 +30.05(+1.21%)
Sep 18, 2018 2493 2500 2467 2479 0 -14.71(-0.59%)
Sep 17, 2018 2502 2515 2476 2494 0 -7.99(-0.32%)
Sep 14, 2018 2485 2515 2477 2502 0 +20.67(+0.83%)
Sep 13, 2018 2530 2534 2472 2481 0 -35.04(-1.39%)
Sep 12, 2018 2560 2567 2503 2516 0 -50.99(-1.99%)
Sep 11, 2018 2558 2585 2552 2567 0 +5.15(+0.20%)
Sep 10, 2018 2579 2585 2553 2562 0 -6.06(-0.24%)
Sep 07, 2018 2578 2585 2550 2568 0 +4.87(+0.19%)
Sep 06, 2018 2585 2596 2558 2563 0 -32.35(-1.25%)
Sep 05, 2018 2578 2610 2568 2596 0 +17.31(+0.67%)
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.