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 28, 2010 1328 1328 1328 0 -29.79(-2.19%)
May 27, 2010 1306 1362 1308 1358 0 +55.57(+4.27%)
May 26, 2010 1288 1338 1295 1302 0 -4.00(-0.31%)
May 25, 2010 1235 1313 1243 1306 0 +15.46(+1.20%)
May 24, 2010 1306 1338 1287 1291 0 -41.81(-3.14%)
May 21, 2010 1283 1346 1273 1333 0 +29.18(+2.24%)
May 20, 2010 1295 1356 1300 1304 0 -80.52(-5.82%)
May 19, 2010 1358 1416 1357 1384 0 -12.77(-0.91%)
May 18, 2010 1434 1461 1374 1397 0 -42.27(-2.94%)
May 17, 2010 1415 1454 1398 1439 0 +2.93(+0.20%)
May 14, 2010 1429 1468 1414 1436 0 -49.26(-3.32%)
May 13, 2010 1478 1515 1477 1485 0 -8.30(-0.56%)
May 12, 2010 1463 1504 1469 1494 0 +20.00(+1.36%)
May 11, 2010 1483 1501 1455 1474 0 +19.11(+1.31%)
May 10, 2010 1423 1463 1417 1455 0 +69.59(+5.02%)
May 07, 2010 1402 1439 1360 1385 0 -25.54(-1.81%)
May 06, 2010 1405 1478 1332 1411 0 -29.99(-2.08%)
May 05, 2010 1455 1487 1422 1441 0 -21.37(-1.46%)
May 04, 2010 1475 1495 1447 1462 0 -39.40(-2.62%)
May 03, 2010 1496 1523 1480 1501 0 +0.44(+0.03%)
Apr 30, 2010 1495 1534 1479 1501 0 -10.43(-0.69%)
Apr 29, 2010 1484 1520 1465 1511 0 +39.23(+2.66%)
Apr 28, 2010 1470 1503 1459 1472 0 +6.79(+0.46%)
Apr 27, 2010 1484 1514 1454 1465 0 -40.45(-2.69%)
Apr 26, 2010 1534 1557 1493 1506 0 -39.33(-2.55%)
Apr 23, 2010 1527 1566 1514 1545 0 +1.78(+0.12%)
Apr 22, 2010 1495 1552 1495 1543 0 +19.48(+1.28%)
Apr 21, 2010 1486 1569 1481 1524 0 +12.55(+0.83%)
Apr 20, 2010 1453 1515 1438 1511 0 +46.57(+3.18%)
Apr 19, 2010 1439 1481 1429 1465 0 +1.31(+0.09%)
Apr 16, 2010 1493 1508 1432 1463 0 -45.61(-3.02%)
Apr 15, 2010 1508 1542 1490 1509 0 -13.56(-0.89%)
Apr 14, 2010 1474 1530 1475 1523 0 +50.90(+3.46%)
Apr 13, 2010 1476 1501 1461 1472 0 -32.68(-2.17%)
Apr 12, 2010 1478 1523 1483 1504 0 +15.19(+1.02%)
Apr 09, 2010 1476 1503 1471 1489 0 +3.20(+0.22%)
Apr 08, 2010 1444 1497 1446 1486 0 +20.87(+1.42%)
Apr 07, 2010 1480 1509 1449 1465 0 -12.75(-0.86%)
Apr 06, 2010 1420 1498 1424 1478 0 +60.30(+4.25%)
Apr 05, 2010 1398 1440 1397 1418 0 +17.32(+1.24%)
Apr 01, 2010 1400 1400 1400 0 +0.27(+0.02%)
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%)
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.