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 (%)
Mar 31, 2009 1024 1071 1001 1045 0 +46.63(+4.67%)
Mar 30, 2009 1019 1038 983.99 998.52 0 -51.24(-4.88%)
Mar 27, 2009 1066 1108 1041 1050 0 -43.66(-3.99%)
Mar 26, 2009 1091 1115 1052 1093 0 +17.79(+1.65%)
Mar 25, 2009 1059 1114 1005 1076 0 +28.86(+2.76%)
Mar 24, 2009 1074 1121 1029 1047 0 -53.66(-4.88%)
Mar 23, 2009 1044 1111 1028 1100 0 +109.76(+11.08%)
Mar 20, 2009 1045 1061 974.36 990.67 0 -49.53(-4.76%)
Mar 19, 2009 1103 1119 1012 1040 0 -43.11(-3.98%)
Mar 18, 2009 995.07 1092 972.55 1083 0 +79.47(+7.92%)
Mar 17, 2009 950.86 1012 934.97 1004 0 +49.59(+5.20%)
Mar 16, 2009 977.18 1017 943.92 954.25 0 -5.20(-0.54%)
Mar 13, 2009 969.56 989.19 924.75 959.45 0 -3.65(-0.38%)
Mar 12, 2009 883.57 973.63 859.21 963.10 0 +72.53(+8.14%)
Mar 11, 2009 911.34 945.81 866.39 890.58 0 -14.09(-1.56%)
Mar 10, 2009 838.33 918.74 828.93 904.67 0 +93.58(+11.54%)
Mar 09, 2009 793.38 840.03 772.79 811.09 0 +12.62(+1.58%)
Mar 06, 2009 817.63 849.66 761.86 798.47 0 -10.50(-1.30%)
Mar 05, 2009 864.67 883.15 786.47 808.97 0 -74.84(-8.47%)
Mar 04, 2009 897.70 920.27 852.18 883.80 0 +8.24(+0.94%)
Mar 03, 2009 924.70 943.12 862.06 875.57 0 -33.90(-3.73%)
Mar 02, 2009 902.54 951.51 874.63 909.47 0 -20.21(-2.17%)
Feb 27, 2009 919.12 985.93 897.78 929.68 0 -38.24(-3.95%)
Feb 26, 2009 974.34 1031 934.28 967.92 0 +20.30(+2.14%)
Feb 25, 2009 917.87 994.44 863.68 947.62 0 +22.96(+2.48%)
Feb 24, 2009 857.10 935.79 831.21 924.66 0 +75.51(+8.89%)
Feb 23, 2009 895.80 916.88 838.62 849.14 0 -21.80(-2.50%)
Feb 20, 2009 838.87 903.40 808.97 870.95 0 +10.18(+1.18%)
Feb 19, 2009 909.28 922.81 854.58 860.76 0 -39.24(-4.36%)
Feb 18, 2009 935.45 951.84 883.54 900.00 0 -16.59(-1.81%)
Feb 17, 2009 928.18 958.06 897.49 916.59 0 -49.85(-5.16%)
Feb 16, 2009 991.81 1015 957.24 966.44 0 +0.00(+0.00%)
Feb 13, 2009 991.81 1015 957.24 966.44 0 -30.35(-3.04%)
Feb 12, 2009 967.15 1016 940.01 996.79 0 -20.23(-1.99%)
Feb 11, 2009 1001 1043 977.72 1017 0 +39.48(+4.04%)
Feb 10, 2009 1107 1124 968.32 977.54 0 -139.86(-12.52%)
Feb 09, 2009 1114 1156 1077 1117 0 +23.32(+2.13%)
Feb 06, 2009 999.05 1125 990.74 1094 0 +108.02(+10.96%)
Feb 05, 2009 946.08 1022 919.70 986.05 0 +32.48(+3.41%)
Feb 04, 2009 962.79 1001 936.90 953.57 0 -2.83(-0.30%)
Feb 03, 2009 997.33 1013 929.49 956.40 0 -21.81(-2.23%)
Feb 02, 2009 979.33 1017 929.44 978.21 0 -15.72(-1.58%)
Jan 30, 2009 1047 1075 982.48 993.93 0 -48.46(-4.65%)
Jan 29, 2009 1087 1106 1032 1042 0 -65.09(-5.88%)
Jan 28, 2009 1076 1132 1051 1107 0 +81.36(+7.93%)
Jan 27, 2009 1030 1066 994.32 1026 0 +14.63(+1.45%)
Jan 26, 2009 1070 1090 987.08 1011 0 -42.02(-3.99%)
Jan 23, 2009 974.73 1069 942.13 1054 0 +55.13(+5.52%)
Jan 22, 2009 1055 1075 975.19 998.38 0 -71.15(-6.65%)
Jan 21, 2009 1019 1086 969.82 1070 0 +70.86(+7.10%)
Jan 20, 2009 1119 1139 994.23 998.67 0 -147.38(-12.86%)
Jan 19, 2009 1161 1197 1094 1146 0 +0.00(+0.00%)
Jan 16, 2009 1161 1197 1094 1146 0 +15.07(+1.33%)
Jan 15, 2009 1185 1205 1090 1131 0 -53.60(-4.52%)
Jan 14, 2009 1211 1245 1168 1185 0 -67.15(-5.36%)
Jan 13, 2009 1227 1268 1198 1252 0 +21.31(+1.73%)
Jan 12, 2009 1274 1291 1218 1230 0 -40.93(-3.22%)
Jan 09, 2009 1357 1370 1262 1271 0 -76.50(-5.68%)
Jan 08, 2009 1349 1380 1324 1348 0 -2.82(-0.21%)
Jan 07, 2009 1411 1424 1338 1351 0 -90.62(-6.29%)
Jan 06, 2009 1438 1462 1401 1441 0 +15.39(+1.08%)
Jan 05, 2009 1442 1478 1394 1426 0 -22.35(-1.54%)
Jan 02, 2009 1426 1470 1388 1448 0 +36.40(+2.58%)
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.