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 (%)
Feb 29, 2012 1095 1116 1086 1091 0 -8.88(-0.81%)
Feb 28, 2012 1088 1115 1089 1100 0 -3.72(-0.34%)
Feb 27, 2012 1083 1112 1077 1104 0 +6.51(+0.59%)
Feb 24, 2012 1112 1118 1089 1097 0 -14.33(-1.29%)
Feb 23, 2012 1082 1121 1075 1112 0 +21.21(+1.95%)
Feb 22, 2012 1112 1116 1084 1090 0 -26.23(-2.35%)
Feb 21, 2012 1108 1132 1102 1117 0 -6.40(-0.57%)
Feb 17, 2012 1123 1123 1123 0 +4.35(+0.39%)
Feb 16, 2012 1081 1123 1084 1119 0 +26.67(+2.44%)
Feb 15, 2012 1070 1108 1079 1092 0 +4.43(+0.41%)
Feb 14, 2012 1086 1101 1075 1087 0 -12.35(-1.12%)
Feb 13, 2012 1084 1106 1086 1100 0 +16.54(+1.53%)
Feb 10, 2012 1071 1095 1071 1083 0 -11.28(-1.03%)
Feb 09, 2012 1073 1104 1079 1095 0 +6.77(+0.62%)
Feb 08, 2012 1070 1101 1075 1088 0 +0.66(+0.06%)
Feb 07, 2012 1074 1097 1077 1087 0 -3.19(-0.29%)
Feb 06, 2012 1084 1102 1080 1090 0 -10.58(-0.96%)
Feb 03, 2012 1077 1111 1080 1101 0 +29.83(+2.79%)
Feb 02, 2012 1043 1079 1047 1071 0 +11.68(+1.10%)
Feb 01, 2012 1035 1071 1042 1059 0 +18.74(+1.80%)
Jan 31, 2012 1046 1052 1026 1041 0 +4.52(+0.44%)
Jan 30, 2012 1034 1048 1021 1036 0 -7.63(-0.73%)
Jan 27, 2012 1029 1053 1021 1044 0 +5.31(+0.51%)
Jan 26, 2012 1051 1077 1024 1038 0 -29.13(-2.73%)
Jan 25, 2012 1055 1084 1039 1068 0 +4.26(+0.40%)
Jan 24, 2012 1035 1071 1028 1063 0 +13.43(+1.28%)
Jan 23, 2012 1033 1063 1037 1050 0 +0.57(+0.05%)
Jan 20, 2012 1015 1054 1022 1049 0 +10.85(+1.04%)
Jan 19, 2012 1029 1053 1029 1038 0 -0.47(-0.05%)
Jan 18, 2012 1012 1047 1015 1039 0 +8.75(+0.85%)
Jan 17, 2012 1023 1050 1022 1030 0 -2.09(-0.20%)
Jan 13, 2012 1032 1032 1032 0 +0.79(+0.08%)
Jan 12, 2012 1022 1042 1013 1032 0 -3.05(-0.29%)
Jan 11, 2012 1012 1041 1012 1035 0 +5.71(+0.55%)
Jan 10, 2012 1020 1041 1013 1029 0 +16.94(+1.67%)
Jan 09, 2012 986.89 1025 992.48 1012 0 +16.30(+1.64%)
Jan 06, 2012 986.76 1010 979.16 995.61 0 -6.29(-0.63%)
Jan 05, 2012 954.23 1016 963.57 1002 0 +21.39(+2.18%)
Jan 04, 2012 959.88 986.17 957.21 980.51 0 +20.09(+2.09%)
Dec 30, 2011 965.00 975.07 953.05 960.42 0 -11.91(-1.22%)
Dec 29, 2011 953.99 976.73 951.88 972.33 0 +17.67(+1.85%)
Dec 28, 2011 970.08 976.72 944.21 954.66 0 -18.79(-1.93%)
Dec 27, 2011 966.97 982.98 959.33 973.45 0 -0.71(-0.07%)
Dec 23, 2011 974.16 974.16 974.16 0 +24.97(+2.63%)
Dec 21, 2011 930.26 953.12 921.69 949.19 0 +12.76(+1.36%)
Dec 20, 2011 909.73 941.80 908.61 936.42 0 +42.21(+4.72%)
Dec 19, 2011 916.01 928.05 887.64 894.22 0 -22.13(-2.42%)
Dec 16, 2011 911.69 936.23 904.75 916.35 0 +6.70(+0.74%)
Dec 15, 2011 910.83 921.23 896.98 909.65 0 +9.15(+1.02%)
Dec 14, 2011 893.21 917.02 888.35 900.50 0 -6.17(-0.68%)
Dec 13, 2011 921.00 938.65 895.42 906.67 0 -9.94(-1.08%)
Dec 12, 2011 913.07 924.85 902.33 916.61 0 -16.38(-1.76%)
Dec 09, 2011 885.78 938.52 903.30 932.98 0 +30.00(+3.32%)
Dec 08, 2011 910.39 926.67 890.89 902.98 0 -28.68(-3.08%)
Dec 07, 2011 910.41 939.73 900.32 931.66 0 +5.53(+0.60%)
Dec 06, 2011 924.29 943.03 915.91 926.13 0 -12.41(-1.32%)
Dec 05, 2011 924.22 951.25 925.41 938.54 0 +17.81(+1.93%)
Dec 02, 2011 908.56 945.30 911.23 920.73 0 +12.70(+1.40%)
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.