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, 2019 2224 2237 2210 2214 0 -12.34(-0.55%)
Nov 27, 2019 2222 2234 2212 2226 0 +21.43(+0.97%)
Nov 26, 2019 2222 2232 2197 2205 0 -24.48(-1.10%)
Nov 25, 2019 2213 2236 2205 2229 0 +19.94(+0.90%)
Nov 22, 2019 2204 2225 2194 2209 0 +15.65(+0.71%)
Nov 21, 2019 2211 2213 2175 2194 0 -2.99(-0.14%)
Nov 20, 2019 2198 2217 2176 2197 0 -12.84(-0.58%)
Nov 19, 2019 2215 2228 2197 2210 0 +1.37(+0.06%)
Nov 18, 2019 2202 2213 2184 2208 0 +0.90(+0.04%)
Nov 15, 2019 2221 2232 2201 2207 0 -0.82(-0.04%)
Nov 14, 2019 2202 2217 2190 2208 0 -2.03(-0.09%)
Nov 13, 2019 2209 2224 2192 2210 0 -25.15(-1.13%)
Nov 12, 2019 2237 2256 2221 2235 0 -6.71(-0.30%)
Nov 11, 2019 2235 2257 2227 2242 0 -12.69(-0.56%)
Nov 08, 2019 2250 2266 2237 2255 0 +0.50(+0.02%)
Nov 07, 2019 2291 2301 2247 2254 0 -11.16(-0.49%)
Nov 06, 2019 2268 2282 2246 2265 0 -14.78(-0.65%)
Nov 05, 2019 2267 2304 2260 2280 0 +24.95(+1.11%)
Nov 04, 2019 2223 2263 2219 2255 0 +50.12(+2.27%)
Nov 01, 2019 2179 2207 2167 2205 0 +48.74(+2.26%)
Oct 31, 2019 2172 2181 2124 2156 0 -32.31(-1.48%)
Oct 30, 2019 2204 2208 2170 2189 0 -19.89(-0.90%)
Oct 29, 2019 2193 2222 2190 2209 0 +5.10(+0.23%)
Oct 28, 2019 2196 2225 2183 2203 0 +21.75(+1.00%)
Oct 25, 2019 2156 2193 2151 2182 0 +22.22(+1.03%)
Oct 24, 2019 2177 2182 2143 2160 0 -15.01(-0.69%)
Oct 23, 2019 2171 2193 2151 2175 0 -0.52(-0.02%)
Oct 22, 2019 2142 2207 2099 2175 0 +14.78(+0.68%)
Oct 21, 2019 2150 2174 2139 2160 0 +37.45(+1.76%)
Oct 18, 2019 2104 2142 2090 2123 0 +8.35(+0.39%)
Oct 17, 2019 2124 2132 2093 2114 0 +5.18(+0.25%)
Oct 16, 2019 2115 2146 2090 2109 0 -10.63(-0.50%)
Oct 15, 2019 2096 2134 2083 2120 0 +30.42(+1.46%)
Oct 14, 2019 2078 2100 2071 2089 0 -4.99(-0.24%)
Oct 11, 2019 2101 2124 2087 2094 0 +36.64(+1.78%)
Oct 10, 2019 2047 2074 2038 2058 0 +25.66(+1.26%)
Oct 09, 2019 2044 2049 2018 2032 0 +6.51(+0.32%)
Oct 08, 2019 2047 2057 2022 2026 0 -53.95(-2.59%)
Oct 07, 2019 2081 2104 2070 2080 0 -6.58(-0.32%)
Oct 04, 2019 2067 2089 2045 2086 0 +21.77(+1.05%)
Oct 03, 2019 2049 2068 2014 2064 0 +6.61(+0.32%)
Oct 02, 2019 2063 2080 2039 2058 0 -23.80(-1.14%)
Oct 01, 2019 2147 2162 2070 2082 0 -48.51(-2.28%)
Sep 30, 2019 2151 2157 2126 2130 0 -11.45(-0.53%)
Sep 27, 2019 2152 2181 2127 2142 0 +7.02(+0.33%)
Sep 26, 2019 2149 2160 2130 2135 0 -20.88(-0.97%)
Sep 25, 2019 2129 2166 2125 2155 0 +33.23(+1.57%)
Sep 24, 2019 2153 2161 2107 2122 0 -29.27(-1.36%)
Sep 23, 2019 2125 2165 2118 2151 0 +8.22(+0.38%)
Sep 20, 2019 2160 2179 2135 2143 0 -13.34(-0.62%)
Sep 19, 2019 2172 2194 2151 2157 0 -19.34(-0.89%)
Sep 18, 2019 2152 2189 2140 2176 0 +9.70(+0.45%)
Sep 17, 2019 2173 2182 2137 2166 0 -25.00(-1.14%)
Sep 16, 2019 2160 2202 2153 2191 0 +4.12(+0.19%)
Sep 13, 2019 2195 2221 2171 2187 0 +19.16(+0.88%)
Sep 12, 2019 2145 2187 2119 2168 0 -0.28(-0.01%)
Sep 11, 2019 2136 2177 2101 2168 0 +39.28(+1.85%)
Sep 10, 2019 2083 2137 2073 2129 0 +59.00(+2.85%)
Sep 09, 2019 2019 2087 2010 2070 0 +70.60(+3.53%)
Sep 06, 2019 2004 2020 1988 1999 0 -4.40(-0.22%)
Sep 05, 2019 1980 2028 1976 2004 0 +49.85(+2.55%)
Sep 04, 2019 1959 1964 1938 1954 0 +17.32(+0.89%)
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.