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 28, 2017 2404 2413 2375 2388 0 -26.66(-1.10%)
Feb 27, 2017 2397 2422 2387 2415 0 +18.85(+0.79%)
Feb 24, 2017 2384 2411 2371 2396 0 -19.85(-0.82%)
Feb 23, 2017 2417 2424 2377 2416 0 +1.20(+0.05%)
Feb 22, 2017 2405 2431 2395 2414 0 -6.29(-0.26%)
Feb 21, 2017 2426 2440 2402 2421 0 +8.82(+0.37%)
Feb 17, 2017 2412 2412 2412 2412 0 -19.75(-0.81%)
Feb 16, 2017 2427 2437 2397 2432 0 +4.47(+0.18%)
Feb 15, 2017 2430 2440 2398 2427 0 +11.33(+0.47%)
Feb 14, 2017 2375 2426 2361 2416 0 +41.00(+1.73%)
Feb 13, 2017 2367 2401 2363 2375 0 +22.55(+0.96%)
Feb 10, 2017 2354 2372 2335 2352 0 +7.36(+0.31%)
Feb 09, 2017 2293 2352 2292 2345 0 +57.15(+2.50%)
Feb 08, 2017 2292 2300 2256 2288 0 -23.46(-1.02%)
Feb 07, 2017 2331 2347 2300 2311 0 -8.38(-0.36%)
Feb 06, 2017 2317 2346 2304 2320 0 -15.76(-0.67%)
Feb 03, 2017 2317 2346 2295 2335 0 +57.58(+2.53%)
Feb 02, 2017 2287 2304 2265 2278 0 -31.78(-1.38%)
Feb 01, 2017 2337 2367 2302 2309 0 -2.10(-0.09%)
Jan 31, 2017 2304 2337 2286 2312 0 +1.31(+0.06%)
Jan 30, 2017 2319 2331 2282 2310 0 -26.57(-1.14%)
Jan 27, 2017 2357 2362 2319 2337 0 -24.38(-1.03%)
Jan 26, 2017 2358 2381 2332 2361 0 +4.01(+0.17%)
Jan 25, 2017 2337 2370 2321 2357 0 +47.32(+2.05%)
Jan 24, 2017 2267 2323 2258 2310 0 +50.62(+2.24%)
Jan 23, 2017 2256 2280 2233 2259 0 -10.21(-0.45%)
Jan 20, 2017 2258 2292 2247 2269 0 +13.12(+0.58%)
Jan 19, 2017 2276 2300 2240 2256 0 -14.81(-0.65%)
Jan 18, 2017 2262 2283 2225 2271 0 +25.19(+1.12%)
Jan 17, 2017 2321 2326 2238 2246 0 -100.93(-4.30%)
Jan 13, 2017 2347 2347 2347 2347 0 +23.08(+0.99%)
Jan 12, 2017 2345 2349 2287 2324 0 -34.66(-1.47%)
Jan 11, 2017 2339 2361 2316 2358 0 +6.62(+0.28%)
Jan 10, 2017 2326 2366 2310 2352 0 +31.32(+1.35%)
Jan 09, 2017 2327 2339 2299 2321 0 -25.07(-1.07%)
Jan 06, 2017 2358 2372 2335 2346 0 +2.75(+0.12%)
Jan 05, 2017 2370 2388 2315 2343 0 -36.11(-1.52%)
Jan 04, 2017 2359 2389 2350 2379 0 +31.38(+1.34%)
Jan 03, 2017 2375 2399 2321 2348 0 +8.72(+0.37%)
Dec 30, 2016 2339 2339 2339 2339 0 +8.97(+0.38%)
Dec 29, 2016 2360 2374 2314 2330 0 -28.03(-1.19%)
Dec 28, 2016 2387 2392 2346 2358 0 -26.60(-1.12%)
Dec 27, 2016 2375 2393 2362 2385 0 +15.88(+0.67%)
Dec 23, 2016 2369 2369 2369 2369 0 +1.93(+0.08%)
Dec 22, 2016 2365 2382 2344 2367 0 +6.44(+0.27%)
Dec 21, 2016 2366 2377 2339 2360 0 -5.18(-0.22%)
Dec 20, 2016 2334 2375 2320 2365 0 +49.82(+2.15%)
Dec 19, 2016 2297 2327 2275 2316 0 +16.61(+0.72%)
Dec 16, 2016 2341 2361 2288 2299 0 -38.47(-1.65%)
Dec 15, 2016 2334 2368 2303 2338 0 +28.77(+1.25%)
Dec 14, 2016 2298 2360 2269 2309 0 -12.09(-0.52%)
Dec 13, 2016 2330 2350 2290 2321 0 -5.56(-0.24%)
Dec 12, 2016 2370 2392 2314 2326 0 -54.16(-2.28%)
Dec 09, 2016 2381 2392 2344 2381 0 +4.70(+0.20%)
Dec 08, 2016 2349 2396 2332 2376 0 +36.93(+1.58%)
Dec 07, 2016 2309 2345 2291 2339 0 +25.72(+1.11%)
Dec 06, 2016 2290 2320 2263 2313 0 +37.01(+1.63%)
Dec 05, 2016 2251 2280 2238 2276 0 +50.36(+2.26%)
Dec 02, 2016 2241 2250 2208 2226 0 -25.08(-1.11%)
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.