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 (%)
Dec 31, 2009 1168 1168 1168 0 -6.94(-0.59%)
Dec 30, 2009 1164 1186 1163 1175 0 -4.20(-0.36%)
Dec 29, 2009 1168 1188 1171 1179 0 +0.32(+0.03%)
Dec 28, 2009 1175 1197 1169 1179 0 -9.02(-0.76%)
Dec 24, 2009 1158 1194 1174 1188 0 +9.60(+0.81%)
Dec 23, 2009 1182 1202 1170 1178 0 -10.86(-0.91%)
Dec 22, 2009 1172 1197 1175 1189 0 +9.86(+0.84%)
Dec 21, 2009 1166 1188 1164 1179 0 +9.57(+0.82%)
Dec 18, 2009 1143 1177 1142 1170 0 +21.79(+1.90%)
Dec 17, 2009 1132 1171 1134 1148 0 -6.20(-0.54%)
Dec 16, 2009 1142 1172 1142 1154 0 +0.81(+0.07%)
Dec 15, 2009 1143 1182 1145 1153 0 -24.23(-2.06%)
Dec 14, 2009 1163 1185 1154 1178 0 +10.52(+0.90%)
Dec 11, 2009 1155 1177 1150 1167 0 +5.67(+0.49%)
Dec 10, 2009 1161 1178 1149 1161 0 -5.12(-0.44%)
Dec 09, 2009 1169 1187 1156 1166 0 -11.74(-1.00%)
Dec 08, 2009 1153 1191 1151 1178 0 +1.51(+0.13%)
Dec 07, 2009 1171 1189 1162 1177 0 -8.38(-0.71%)
Dec 04, 2009 1169 1191 1156 1185 0 +34.60(+3.01%)
Dec 03, 2009 1173 1208 1147 1150 0 -35.57(-3.00%)
Dec 02, 2009 1155 1203 1167 1186 0 +17.44(+1.49%)
Dec 01, 2009 1161 1194 1153 1169 0 -6.75(-0.57%)
Nov 30, 2009 1125 1180 1135 1175 0 +34.25(+3.00%)
Nov 27, 2009 1114 1172 1129 1141 0 -30.78(-2.63%)
Nov 25, 2009 1172 1172 1172 0 -2.17(-0.18%)
Nov 24, 2009 1154 1188 1147 1174 0 +3.83(+0.33%)
Nov 23, 2009 1133 1191 1142 1170 0 +28.53(+2.50%)
Nov 20, 2009 1111 1153 1115 1142 0 +13.13(+1.16%)
Nov 19, 2009 1109 1147 1116 1129 0 -13.55(-1.19%)
Nov 18, 2009 1121 1158 1105 1142 0 +24.49(+2.19%)
Nov 17, 2009 1071 1129 1083 1118 0 +22.93(+2.09%)
Nov 16, 2009 1059 1115 1071 1095 0 +31.28(+2.94%)
Nov 13, 2009 1031 1074 1043 1063 0 +8.08(+0.77%)
Nov 12, 2009 1062 1092 1051 1055 0 -18.17(-1.69%)
Nov 11, 2009 1066 1096 1061 1074 0 +6.90(+0.65%)
Nov 10, 2009 1073 1092 1053 1067 0 -20.57(-1.89%)
Nov 09, 2009 1064 1094 1055 1087 0 +27.00(+2.55%)
Nov 06, 2009 1046 1080 1044 1060 0 -4.34(-0.41%)
Nov 05, 2009 1049 1076 1035 1065 0 +19.02(+1.82%)
Nov 04, 2009 1074 1093 1040 1046 0 -22.57(-2.11%)
Nov 03, 2009 1044 1081 1035 1068 0 +4.83(+0.45%)
Nov 02, 2009 1070 1097 1043 1063 0 -8.02(-0.75%)
Oct 30, 2009 1098 1117 1060 1071 0 -42.11(-3.78%)
Oct 29, 2009 1088 1123 1084 1113 0 +30.35(+2.80%)
Oct 28, 2009 1096 1120 1072 1083 0 -22.54(-2.04%)
Oct 27, 2009 1090 1135 1085 1106 0 -4.47(-0.40%)
Oct 26, 2009 1120 1149 1085 1110 0 -25.52(-2.25%)
Oct 23, 2009 1132 1157 1123 1136 0 -35.41(-3.02%)
Oct 22, 2009 1135 1182 1128 1171 0 +25.54(+2.23%)
Oct 21, 2009 1144 1195 1136 1145 0 -21.62(-1.85%)
Oct 20, 2009 1167 1194 1158 1167 0 -8.85(-0.75%)
Oct 19, 2009 1151 1196 1156 1176 0 -5.32(-0.45%)
Oct 16, 2009 1165 1216 1168 1181 0 -23.90(-1.98%)
Oct 15, 2009 1177 1220 1181 1205 0 -2.34(-0.19%)
Oct 14, 2009 1183 1219 1182 1207 0 +20.28(+1.71%)
Oct 13, 2009 1174 1206 1170 1187 0 -5.44(-0.46%)
Oct 12, 2009 1197 1209 1182 1193 0 -1.69(-0.14%)
Oct 09, 2009 1179 1200 1169 1194 0 +14.76(+1.25%)
Oct 08, 2009 1178 1206 1172 1180 0 -2.78(-0.24%)
Oct 07, 2009 1160 1189 1153 1182 0 +3.93(+0.33%)
Oct 06, 2009 1181 1212 1160 1178 0 +3.58(+0.30%)
Oct 05, 2009 1155 1193 1155 1175 0 +22.61(+1.96%)
Oct 02, 2009 1140 1195 1131 1152 0 -22.29(-1.90%)
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.