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 (%)
May 29, 2009 1065 1094 1041 1087 0 +27.13(+2.56%)
May 28, 2009 1064 1077 1023 1060 0 +7.14(+0.68%)
May 27, 2009 1088 1105 1045 1053 0 -30.23(-2.79%)
May 26, 2009 1047 1098 1027 1083 0 +29.33(+2.78%)
May 25, 2009 1079 1092 1039 1054 0 +0.00(+0.00%)
May 22, 2009 1079 1092 1039 1054 0 -8.76(-0.82%)
May 21, 2009 1094 1081 1029 1062 0 -38.22(-3.47%)
May 20, 2009 1143 1184 1085 1101 0 -44.44(-3.88%)
May 19, 2009 1174 1215 1132 1145 0 -41.15(-3.47%)
May 18, 2009 1138 1197 1125 1186 0 +72.54(+6.51%)
May 15, 2009 1135 1150 1094 1114 0 -22.21(-1.96%)
May 14, 2009 1111 1163 1092 1136 0 +21.16(+1.90%)
May 13, 2009 1151 1176 1101 1115 0 -67.06(-5.67%)
May 12, 2009 1239 1257 1137 1182 0 -36.78(-3.02%)
May 11, 2009 1253 1284 1197 1219 0 -62.93(-4.91%)
May 08, 2009 1207 1299 1151 1281 0 +107.92(+9.20%)
May 07, 2009 1278 1290 1151 1174 0 -59.62(-4.83%)
May 06, 2009 1207 1276 1168 1233 0 +56.00(+4.76%)
May 05, 2009 1183 1213 1142 1177 0 -27.32(-2.27%)
May 04, 2009 1158 1212 1129 1204 0 +109.50(+10.00%)
May 01, 2009 1115 1146 1085 1095 0 -24.01(-2.15%)
Apr 30, 2009 1169 1180 1107 1119 0 -30.51(-2.65%)
Apr 29, 2009 1134 1176 1103 1149 0 +36.45(+3.27%)
Apr 28, 2009 1099 1157 1075 1113 0 -4.77(-0.43%)
Apr 27, 2009 1158 1186 1107 1118 0 -66.67(-5.63%)
Apr 24, 2009 1167 1221 1120 1184 0 +23.98(+2.07%)
Apr 23, 2009 1170 1198 1099 1160 0 +0.99(+0.09%)
Apr 22, 2009 1158 1261 1131 1160 0 -35.05(-2.93%)
Apr 21, 2009 1083 1225 1043 1195 0 +66.43(+5.89%)
Apr 20, 2009 1220 1233 1116 1128 0 -141.16(-11.12%)
Apr 17, 2009 1231 1305 1174 1269 0 +31.82(+2.57%)
Apr 16, 2009 1160 1271 1110 1237 0 +94.85(+8.30%)
Apr 15, 2009 1091 1149 1067 1143 0 +39.15(+3.55%)
Apr 14, 2009 1172 1201 1092 1103 0 -80.28(-6.78%)
Apr 13, 2009 1100 1197 1078 1184 0 +60.09(+5.35%)
Apr 10, 2009 1078 1136 1044 1124 0 +0.00(+0.00%)
Apr 09, 2009 1078 1136 1044 1124 0 +92.61(+8.98%)
Apr 08, 2009 1045 1059 999.24 1031 0 -0.67(-0.06%)
Apr 07, 2009 1043 1070 1021 1032 0 -34.88(-3.27%)
Apr 06, 2009 1077 1095 1041 1067 0 -41.32(-3.73%)
Apr 03, 2009 1075 1113 1047 1108 0 +15.92(+1.46%)
Apr 02, 2009 1105 1126 1065 1092 0 +20.82(+1.94%)
Apr 01, 2009 1031 1096 1011 1071 0 +26.03(+2.49%)
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%)
Jan 01, 2009 1370 1426 1336 1412 0 +0.00(+0.00%)
Dec 31, 2008 1370 1426 1336 1412 0 +41.35(+3.02%)
Dec 30, 2008 1347 1388 1319 1370 0 +31.95(+2.39%)
Dec 29, 2008 1360 1376 1313 1339 0 -21.15(-1.56%)
Dec 26, 2008 1361 1381 1325 1360 0 +2.75(+0.20%)
Dec 25, 2008 1344 1374 1323 1357 0 +0.00(+0.00%)
Dec 24, 2008 1344 1374 1323 1357 0 +14.63(+1.09%)
Dec 23, 2008 1367 1393 1320 1342 0 -12.32(-0.91%)
Dec 22, 2008 1369 1394 1324 1355 0 -7.13(-0.52%)
Dec 19, 2008 1405 1439 1340 1362 0 -11.84(-0.86%)
Dec 18, 2008 1398 1433 1348 1374 0 -20.01(-1.44%)
Dec 17, 2008 1368 1424 1340 1394 0 -0.16(-0.01%)
Dec 16, 2008 1328 1404 1307 1394 0 +84.66(+6.47%)
Dec 15, 2008 1366 1372 1275 1309 0 -53.43(-3.92%)
Dec 12, 2008 1268 1374 1255 1363 0 +67.98(+5.25%)
Dec 11, 2008 1360 1393 1284 1295 0 -85.07(-6.17%)
Dec 10, 2008 1406 1432 1341 1380 0 -5.21(-0.38%)
Dec 09, 2008 1453 1487 1369 1385 0 -92.86(-6.28%)
Dec 08, 2008 1481 1513 1414 1478 0 +25.91(+1.78%)
Dec 05, 2008 1376 1471 1329 1452 0 +44.84(+3.19%)
Dec 04, 2008 1409 1501 1373 1407 0 -38.71(-2.68%)
Dec 03, 2008 1365 1466 1310 1446 0 +61.96(+4.48%)
Dec 02, 2008 1314 1403 1267 1384 0 +108.13(+8.48%)
Dec 01, 2008 1462 1484 1262 1276 0 -225.64(-15.03%)
Nov 28, 2008 1461 1515 1441 1501 0 +25.59(+1.73%)
Nov 27, 2008 1395 1486 1367 1476 0 +0.00(+0.00%)
Nov 26, 2008 1395 1486 1367 1476 0 +46.01(+3.22%)
Nov 25, 2008 1452 1477 1343 1430 0 +5.24(+0.37%)
Nov 24, 2008 1331 1443 1256 1424 0 +154.39(+12.16%)
Nov 21, 2008 1262 1309 1139 1270 0 +50.71(+4.16%)
Nov 20, 2008 1300 1352 1195 1219 0 -91.94(-7.01%)
Nov 19, 2008 1397 1442 1304 1311 0 -105.22(-7.43%)
Nov 18, 2008 1387 1453 1331 1416 0 +40.56(+2.95%)
Nov 17, 2008 1416 1454 1356 1376 0 -50.24(-3.52%)
Nov 14, 2008 1482 1541 1414 1426 0 -92.45(-6.09%)
Nov 13, 2008 1414 1529 1324 1519 0 +115.01(+8.19%)
Nov 12, 2008 1481 1523 1392 1404 0 -93.72(-6.26%)
Nov 11, 2008 1513 1566 1471 1497 0 -33.76(-2.21%)
Nov 10, 2008 1601 1623 1504 1531 0 -41.87(-2.66%)
Nov 07, 2008 1558 1593 1506 1573 0 +37.45(+2.44%)
Nov 06, 2008 1594 1657 1519 1535 0 -69.21(-4.31%)
Nov 05, 2008 1734 1757 1588 1605 0 -130.18(-7.50%)
Nov 04, 2008 1701 1759 1656 1735 0 +59.69(+3.56%)
Nov 03, 2008 1622 1695 1591 1675 0 +40.60(+2.48%)
Oct 31, 2008 1566 1668 1548 1635 0 +53.01(+3.35%)
Oct 30, 2008 1630 1648 1518 1582 0 +7.71(+0.49%)
Oct 29, 2008 1571 1664 1520 1574 0 -7.56(-0.48%)
Oct 28, 2008 1484 1594 1425 1581 0 +153.73(+10.77%)
Oct 27, 2008 1384 1527 1361 1428 0 +45.41(+3.29%)
Oct 24, 2008 1321 1473 1297 1382 0 -76.22(-5.23%)
Oct 23, 2008 1573 1599 1379 1458 0 -128.38(-8.09%)
Oct 22, 2008 1610 1677 1553 1587 0 -95.36(-5.67%)
Oct 21, 2008 1622 1744 1584 1682 0 -3.53(-0.21%)
Oct 20, 2008 1707 1734 1623 1686 0 +12.21(+0.73%)
Oct 17, 2008 1671 1758 1609 1674 0 -58.40(-3.37%)
Oct 16, 2008 1689 1763 1549 1732 0 +48.52(+2.88%)
Oct 15, 2008 1663 1779 1602 1683 0 -34.58(-2.01%)
Oct 14, 2008 1653 1797 1585 1718 0 +175.32(+11.36%)
Oct 13, 2008 1629 1682 1426 1543 0 +62.15(+4.20%)
Oct 10, 2008 1274 1558 1239 1481 0 +151.97(+11.44%)
Oct 09, 2008 1593 1634 1316 1329 0 -225.07(-14.49%)
Oct 08, 2008 1591 1753 1519 1554 0 -75.83(-4.65%)
Oct 07, 2008 1800 1850 1617 1629 0 -155.93(-8.73%)
Oct 06, 2008 1776 1886 1665 1785 0 -103.40(-5.47%)
Oct 03, 2008 1937 2028 1786 1889 0 +59.77(+3.27%)
Oct 02, 2008 1816 1963 1752 1829 0 +34.52(+1.92%)
Oct 01, 2008 1714 1863 1661 1794 0 +93.77(+5.51%)
Sep 30, 2008 1675 1796 1616 1701 0 +152.16(+9.83%)
Sep 29, 2008 1895 1950 1490 1549 0 -414.32(-21.11%)
Sep 26, 2008 1878 2026 1817 1963 0 +1.93(+0.10%)
Sep 25, 2008 1968 2020 1901 1961 0 +46.37(+2.42%)
Sep 24, 2008 1992 2023 1857 1915 0 -41.57(-2.13%)
Sep 23, 2008 2045 2095 1904 1956 0 -97.88(-4.77%)
Sep 22, 2008 2286 2314 2004 2054 0 -319.31(-13.45%)
Sep 19, 2008 2489 2612 2024 2373 0 +280.10(+13.38%)
Sep 18, 2008 1766 2171 1623 2093 0 +369.59(+21.44%)
Sep 17, 2008 1761 1811 1662 1724 0 -83.37(-4.61%)
Sep 16, 2008 1653 1825 1629 1807 0 +83.73(+4.86%)
Sep 15, 2008 1689 1820 1658 1723 0 -72.49(-4.04%)
Sep 12, 2008 1710 1815 1693 1796 0 +53.47(+3.07%)
Sep 11, 2008 1665 1752 1639 1742 0 +8.47(+0.49%)
Sep 10, 2008 1777 1806 1678 1734 0 -16.50(-0.94%)
Sep 09, 2008 1795 1861 1737 1750 0 -80.98(-4.42%)
Sep 08, 2008 1841 1962 1741 1831 0 +115.11(+6.71%)
Sep 05, 2008 1628 1725 1604 1716 0 +63.57(+3.85%)
Sep 04, 2008 1696 1725 1644 1653 0 -70.44(-4.09%)
Sep 03, 2008 1682 1742 1645 1723 0 +21.99(+1.29%)
Sep 02, 2008 1663 1723 1622 1701 0 +112.82(+7.10%)
Sep 01, 2008 1553 1619 1537 1588 0 +0.00(+0.00%)
Aug 29, 2008 1553 1619 1537 1588 0 +11.00(+0.70%)
Aug 28, 2008 1534 1581 1514 1577 0 +56.10(+3.69%)
Aug 27, 2008 1498 1543 1487 1521 0 +15.15(+1.01%)
Aug 26, 2008 1492 1523 1471 1506 0 +14.89(+1.00%)
Aug 25, 2008 1515 1536 1479 1491 0 -49.71(-3.23%)
Aug 22, 2008 1525 1558 1483 1541 0 +42.23(+2.82%)
Aug 21, 2008 1506 1540 1481 1499 0 -34.15(-2.23%)
Aug 20, 2008 1548 1576 1483 1533 0 -4.85(-0.32%)
Aug 19, 2008 1562 1572 1504 1538 0 -35.66(-2.27%)
Aug 18, 2008 1639 1648 1557 1573 0 -66.37(-4.05%)
Aug 15, 2008 1638 1691 1597 1640 0 +29.18(+1.81%)
Aug 14, 2008 1551 1625 1534 1610 0 +47.84(+3.06%)
Aug 13, 2008 1606 1627 1511 1563 0 -56.13(-3.47%)
Aug 12, 2008 1664 1694 1578 1619 0 -69.94(-4.14%)
Aug 11, 2008 1616 1722 1598 1689 0 +71.19(+4.40%)
Aug 08, 2008 1572 1636 1552 1618 0 +50.09(+3.20%)
Aug 07, 2008 1586 1645 1536 1567 0 -52.57(-3.25%)
Aug 06, 2008 1597 1636 1542 1620 0 +12.40(+0.77%)
Aug 05, 2008 1570 1621 1541 1608 0 +61.82(+4.00%)
Aug 04, 2008 1556 1580 1490 1546 0 -16.38(-1.05%)
Aug 01, 2008 1549 1591 1506 1562 0 +20.42(+1.32%)
Jul 31, 2008 1538 1588 1514 1542 0 -21.39(-1.37%)
Jul 30, 2008 1584 1634 1507 1563 0 +14.11(+0.91%)
Jul 29, 2008 1497 1558 1438 1549 0 +106.39(+7.37%)
Jul 28, 2008 1492 1535 1427 1443 0 -53.98(-3.61%)
Jul 25, 2008 1539 1577 1453 1497 0 -42.74(-2.78%)
Jul 24, 2008 1660 1686 1508 1539 0 -119.80(-7.22%)
Jul 23, 2008 1598 1740 1559 1659 0 +58.11(+3.63%)
Jul 22, 2008 1399 1617 1332 1601 0 +101.13(+6.74%)
Jul 21, 2008 1525 1569 1470 1500 0 +4.62(+0.31%)
Jul 18, 2008 1501 1546 1421 1495 0 +2.46(+0.16%)
Jul 17, 2008 1380 1519 1323 1493 0 +165.39(+12.46%)
Jul 16, 2008 1194 1347 1170 1327 0 +150.74(+12.81%)
Jul 15, 2008 1164 1272 1113 1177 0 -8.60(-0.73%)
Jul 14, 2008 1340 1365 1167 1185 0 -142.89(-10.76%)
Jul 11, 2008 1331 1369 1273 1328 0 -38.69(-2.83%)
Jul 10, 2008 1358 1420 1327 1367 0 +8.52(+0.63%)
Jul 09, 2008 1466 1507 1349 1358 0 -108.47(-7.39%)
Jul 08, 2008 1349 1480 1324 1467 0 +120.51(+8.95%)
Jul 07, 2008 1425 1463 1312 1346 0 -65.54(-4.64%)
Jul 04, 2008 1462 1496 1377 1412 0 +0.00(+0.00%)
Jul 03, 2008 1462 1496 1377 1412 0 -36.71(-2.53%)
Jul 02, 2008 1529 1577 1437 1449 0 -66.28(-4.38%)
Jul 01, 2008 1449 1532 1424 1515 0 +52.71(+3.61%)
Jun 30, 2008 1495 1515 1424 1462 0 -27.21(-1.83%)
Jun 27, 2008 1507 1542 1457 1489 0 -20.75(-1.37%)
Jun 26, 2008 1536 1560 1493 1510 0 -43.41(-2.79%)
Jun 25, 2008 1540 1621 1529 1554 0 +18.37(+1.20%)
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.