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, 2010 1379 1416 1372 1400 0 +12.98(+0.94%)
Mar 30, 2010 1385 1397 1371 1387 0 +0.41(+0.03%)
Mar 29, 2010 1395 1406 1370 1387 0 -0.51(-0.04%)
Mar 26, 2010 1392 1425 1376 1387 0 -8.49(-0.61%)
Mar 25, 2010 1399 1440 1388 1396 0 -9.16(-0.65%)
Mar 24, 2010 1383 1420 1385 1405 0 -0.05(-0.00%)
Mar 23, 2010 1384 1412 1374 1405 0 +5.83(+0.42%)
Mar 22, 2010 1351 1407 1352 1399 0 +15.72(+1.14%)
Mar 19, 2010 1372 1403 1362 1383 0 +4.02(+0.29%)
Mar 18, 2010 1391 1404 1356 1379 0 -13.20(-0.95%)
Mar 17, 2010 1354 1401 1363 1392 0 +28.74(+2.11%)
Mar 16, 2010 1325 1367 1330 1364 0 +24.26(+1.81%)
Mar 15, 2010 1329 1347 1326 1339 0 -6.37(-0.47%)
Mar 12, 2010 1356 1368 1333 1346 0 -4.27(-0.32%)
Mar 11, 2010 1327 1357 1322 1350 0 +16.44(+1.23%)
Mar 10, 2010 1302 1359 1298 1334 0 +32.21(+2.48%)
Mar 09, 2010 1300 1318 1284 1301 0 -13.52(-1.03%)
Mar 08, 2010 1302 1324 1295 1315 0 +11.80(+0.91%)
Mar 05, 2010 1279 1308 1276 1303 0 +25.42(+1.99%)
Mar 04, 2010 1248 1285 1258 1278 0 +10.75(+0.85%)
Mar 03, 2010 1250 1281 1257 1267 0 +0.76(+0.06%)
Mar 02, 2010 1248 1289 1253 1266 0 -2.44(-0.19%)
Mar 01, 2010 1254 1288 1249 1269 0 +0.68(+0.05%)
Feb 26, 2010 1237 1286 1234 1268 0 -7.91(-0.62%)
Feb 25, 2010 1236 1281 1253 1276 0 -9.53(-0.74%)
Feb 24, 2010 1247 1300 1264 1285 0 +19.85(+1.57%)
Feb 23, 2010 1257 1293 1257 1265 0 -27.16(-2.10%)
Feb 22, 2010 1252 1302 1264 1293 0 +26.07(+2.06%)
Feb 19, 2010 1210 1275 1243 1267 0 +13.30(+1.06%)
Feb 18, 2010 1220 1260 1237 1253 0 +2.61(+0.21%)
Feb 17, 2010 1245 1275 1240 1251 0 -11.09(-0.88%)
Feb 16, 2010 1222 1268 1234 1262 0 +25.66(+2.08%)
Feb 12, 2010 1236 1236 1236 0 +1.81(+0.15%)
Feb 11, 2010 1208 1252 1221 1234 0 -0.41(-0.03%)
Feb 10, 2010 1186 1247 1208 1235 0 +15.36(+1.26%)
Feb 09, 2010 1187 1239 1208 1219 0 +18.83(+1.57%)
Feb 08, 2010 1185 1238 1192 1201 0 -14.72(-1.21%)
Feb 05, 2010 1177 1230 1178 1215 0 +14.25(+1.19%)
Feb 04, 2010 1199 1233 1186 1201 0 -32.69(-2.65%)
Feb 03, 2010 1218 1258 1219 1234 0 -24.67(-1.96%)
Feb 02, 2010 1244 1282 1244 1258 0 -5.65(-0.45%)
Feb 01, 2010 1228 1281 1239 1264 0 +14.84(+1.19%)
Jan 29, 2010 1262 1284 1242 1249 0 -16.75(-1.32%)
Jan 28, 2010 1272 1296 1241 1266 0 +8.92(+0.71%)
Jan 27, 2010 1217 1272 1222 1257 0 +27.86(+2.27%)
Jan 26, 2010 1222 1280 1218 1229 0 -35.62(-2.82%)
Jan 25, 2010 1251 1293 1236 1265 0 -9.72(-0.76%)
Jan 22, 2010 1263 1312 1258 1274 0 -32.60(-2.49%)
Jan 21, 2010 1290 1348 1280 1307 0 +20.72(+1.61%)
Jan 20, 2010 1239 1297 1243 1286 0 +13.71(+1.08%)
Jan 19, 2010 1228 1289 1244 1273 0 +7.24(+0.57%)
Jan 15, 2010 1265 1265 1265 0 -15.15(-1.18%)
Jan 14, 2010 1229 1288 1246 1281 0 +25.17(+2.00%)
Jan 13, 2010 1242 1271 1222 1255 0 +13.52(+1.09%)
Jan 12, 2010 1216 1261 1232 1242 0 -10.07(-0.80%)
Jan 11, 2010 1242 1273 1229 1252 0 -2.28(-0.18%)
Jan 08, 2010 1218 1266 1230 1254 0 +8.73(+0.70%)
Jan 07, 2010 1166 1255 1178 1245 0 +56.59(+4.76%)
Jan 06, 2010 1185 1205 1170 1189 0 +4.05(+0.34%)
Jan 05, 2010 1186 1206 1164 1185 0 -3.17(-0.27%)
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.