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, 2019 2228 2236 2207 2215 0 -12.77(-0.57%)
Feb 27, 2019 2194 2234 2188 2227 0 +35.03(+1.60%)
Feb 26, 2019 2208 2226 2183 2192 0 -25.09(-1.13%)
Feb 25, 2019 2227 2247 2213 2218 0 +4.23(+0.19%)
Feb 22, 2019 2212 2222 2191 2213 0 +4.68(+0.21%)
Feb 21, 2019 2225 2228 2185 2209 0 -12.30(-0.55%)
Feb 20, 2019 2189 2226 2177 2221 0 +28.38(+1.29%)
Feb 19, 2019 2163 2201 2152 2193 0 +19.60(+0.90%)
Feb 15, 2019 2142 2180 2130 2173 0 +51.70(+2.44%)
Feb 14, 2019 2117 2139 2096 2121 0 -14.17(-0.66%)
Feb 13, 2019 2135 2148 2120 2135 0 +7.63(+0.36%)
Feb 12, 2019 2128 2151 2117 2128 0 +15.77(+0.75%)
Feb 11, 2019 2111 2130 2097 2112 0 +8.39(+0.40%)
Feb 08, 2019 2106 2123 2077 2104 0 -7.81(-0.37%)
Feb 07, 2019 2123 2168 2083 2111 0 +23.19(+1.11%)
Feb 06, 2019 2078 2100 2069 2088 0 +1.16(+0.06%)
Feb 05, 2019 2096 2104 2072 2087 0 -9.01(-0.43%)
Feb 04, 2019 2076 2103 2063 2096 0 +19.67(+0.95%)
Feb 01, 2019 2065 2093 2050 2076 0 +16.30(+0.79%)
Jan 31, 2019 2074 2090 2021 2060 0 -26.80(-1.28%)
Jan 30, 2019 2094 2114 2076 2087 0 -2.43(-0.12%)
Jan 29, 2019 2104 2121 2085 2089 0 -13.15(-0.63%)
Jan 28, 2019 2084 2114 2072 2103 0 +10.81(+0.52%)
Jan 25, 2019 2080 2115 2061 2092 0 +28.06(+1.36%)
Jan 24, 2019 2052 2090 2036 2064 0 +1.32(+0.06%)
Jan 23, 2019 2082 2097 2040 2062 0 -10.62(-0.51%)
Jan 22, 2019 2074 2104 2050 2073 0 -14.82(-0.71%)
Jan 18, 2019 2066 2104 2020 2088 0 +13.67(+0.66%)
Jan 17, 2019 2040 2086 2024 2074 0 +21.37(+1.04%)
Jan 16, 2019 2024 2064 2013 2053 0 +44.56(+2.22%)
Jan 15, 2019 1989 2015 1964 2008 0 +14.90(+0.75%)
Jan 14, 2019 1965 2009 1956 1993 0 +13.54(+0.68%)
Jan 11, 2019 1964 1997 1947 1980 0 +6.04(+0.31%)
Jan 10, 2019 1970 1992 1949 1974 0 -2.06(-0.10%)
Jan 09, 2019 1965 1989 1941 1976 0 +16.86(+0.86%)
Jan 08, 2019 1954 1966 1910 1959 0 +22.18(+1.15%)
Jan 07, 2019 1906 1961 1888 1937 0 +21.67(+1.13%)
Jan 04, 2019 1884 1922 1866 1915 0 +63.84(+3.45%)
Jan 03, 2019 1841 1882 1825 1851 0 +1.41(+0.08%)
Jan 02, 2019 1791 1857 1785 1850 0 +33.34(+1.84%)
Dec 31, 2018 1816 1839 1781 1816 0 +8.25(+0.46%)
Dec 28, 2018 1805 1835 1786 1808 0 +6.98(+0.39%)
Dec 27, 2018 1781 1811 1738 1801 0 -7.21(-0.40%)
Dec 26, 2018 1725 1812 1697 1808 0 +88.93(+5.17%)
Dec 24, 2018 1747 1773 1714 1720 0 -42.22(-2.40%)
Dec 21, 2018 1774 1810 1753 1762 0 -15.65(-0.88%)
Dec 20, 2018 1764 1802 1753 1777 0 +4.22(+0.24%)
Dec 19, 2018 1828 1857 1762 1773 0 -54.28(-2.97%)
Dec 18, 2018 1858 1894 1815 1827 0 -22.97(-1.24%)
Dec 17, 2018 1850 1900 1839 1850 0 -13.47(-0.72%)
Dec 14, 2018 1886 1920 1857 1864 0 -37.57(-1.98%)
Dec 13, 2018 1964 1971 1891 1901 0 -63.32(-3.22%)
Dec 12, 2018 1981 1998 1940 1965 0 +22.36(+1.15%)
Dec 11, 2018 1990 2007 1936 1942 0 -25.82(-1.31%)
Dec 10, 2018 2014 2030 1943 1968 0 -53.04(-2.62%)
Dec 07, 2018 2048 2083 1999 2021 0 -27.99(-1.37%)
Dec 06, 2018 2034 2057 1993 2049 0 -25.41(-1.22%)
Dec 04, 2018 2189 2197 2055 2075 0 -126.87(-5.76%)
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.