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 (%)
Jun 30, 2017 2281 2290 2244 2262 0 -10.12(-0.45%)
Jun 29, 2017 2274 2301 2241 2272 0 +58.10(+2.62%)
Jun 28, 2017 2205 2235 2195 2214 0 +24.91(+1.14%)
Jun 27, 2017 2187 2215 2173 2189 0 +14.61(+0.67%)
Jun 26, 2017 2162 2196 2148 2174 0 +18.97(+0.88%)
Jun 23, 2017 2188 2196 2141 2156 0 -22.84(-1.05%)
Jun 22, 2017 2192 2206 2163 2178 0 -16.27(-0.74%)
Jun 21, 2017 2237 2241 2190 2195 0 -38.14(-1.71%)
Jun 20, 2017 2265 2268 2226 2233 0 -39.80(-1.75%)
Jun 19, 2017 2276 2303 2258 2273 0 +9.41(+0.42%)
Jun 16, 2017 2267 2279 2248 2263 0 -15.92(-0.70%)
Jun 15, 2017 2268 2310 2260 2279 0 -9.73(-0.43%)
Jun 14, 2017 2263 2294 2231 2289 0 +5.36(+0.23%)
Jun 13, 2017 2301 2326 2267 2283 0 -1.51(-0.07%)
Jun 12, 2017 2304 2346 2265 2285 0 -14.49(-0.63%)
Jun 09, 2017 2249 2317 2243 2299 0 +68.27(+3.06%)
Jun 08, 2017 2180 2265 2148 2231 0 +72.37(+3.35%)
Jun 07, 2017 2149 2177 2139 2159 0 +14.07(+0.66%)
Jun 06, 2017 2135 2162 2116 2145 0 -9.89(-0.46%)
Jun 05, 2017 2158 2182 2148 2155 0 -0.66(-0.03%)
Jun 02, 2017 2147 2180 2131 2155 0 -13.55(-0.62%)
Jun 01, 2017 2157 2179 2124 2169 0 +24.85(+1.16%)
May 31, 2017 2163 2168 2105 2144 0 -16.22(-0.75%)
May 30, 2017 2173 2180 2138 2160 0 -25.88(-1.18%)
May 26, 2017 2198 2209 2176 2186 0 -18.39(-0.83%)
May 25, 2017 2210 2235 2185 2204 0 -8.51(-0.38%)
May 24, 2017 2238 2244 2194 2213 0 -23.62(-1.06%)
May 23, 2017 2201 2252 2183 2237 0 +40.38(+1.84%)
May 22, 2017 2194 2208 2170 2196 0 +9.49(+0.43%)
May 19, 2017 2184 2216 2171 2187 0 +7.42(+0.34%)
May 18, 2017 2158 2202 2147 2179 0 +16.82(+0.78%)
May 17, 2017 2232 2215 2140 2163 0 -93.97(-4.16%)
May 16, 2017 2246 2267 2224 2256 0 +12.31(+0.55%)
May 15, 2017 2228 2254 2223 2244 0 +26.24(+1.18%)
May 12, 2017 2212 2226 2184 2218 0 -7.52(-0.34%)
May 11, 2017 2248 2265 2211 2225 0 -38.27(-1.69%)
May 10, 2017 2248 2275 2235 2264 0 +6.74(+0.30%)
May 09, 2017 2281 2300 2244 2257 0 -20.32(-0.89%)
May 08, 2017 2267 2290 2253 2277 0 +5.62(+0.25%)
May 05, 2017 2284 2288 2251 2272 0 -4.42(-0.19%)
May 04, 2017 2288 2309 2254 2276 0 +11.60(+0.51%)
May 03, 2017 2222 2268 2212 2264 0 +27.54(+1.23%)
May 02, 2017 2259 2265 2219 2237 0 -18.35(-0.81%)
May 01, 2017 2241 2270 2216 2255 0 +29.75(+1.34%)
Apr 28, 2017 2260 2273 2222 2226 0 -26.48(-1.18%)
Apr 27, 2017 2289 2294 2233 2252 0 -32.48(-1.42%)
Apr 26, 2017 2253 2306 2243 2285 0 +27.29(+1.21%)
Apr 25, 2017 2272 2290 2236 2257 0 +3.10(+0.14%)
Apr 24, 2017 2265 2288 2242 2254 0 +49.71(+2.26%)
Apr 21, 2017 2214 2232 2182 2204 0 -13.13(-0.59%)
Apr 20, 2017 2190 2224 2176 2218 0 +44.48(+2.05%)
Apr 19, 2017 2177 2203 2157 2173 0 +16.49(+0.76%)
Apr 18, 2017 2161 2194 2113 2157 0 -33.26(-1.52%)
Apr 17, 2017 2153 2197 2133 2190 0 +43.06(+2.01%)
Apr 13, 2017 2186 2209 2142 2147 0 -52.09(-2.37%)
Apr 12, 2017 2230 2248 2186 2199 0 -36.15(-1.62%)
Apr 11, 2017 2216 2246 2189 2235 0 +7.29(+0.33%)
Apr 10, 2017 2246 2271 2209 2228 0 -18.59(-0.83%)
Apr 07, 2017 2233 2261 2219 2246 0 -7.83(-0.35%)
Apr 06, 2017 2223 2263 2202 2254 0 +29.09(+1.31%)
Apr 05, 2017 2297 2308 2221 2225 0 -40.06(-1.77%)
Apr 04, 2017 2252 2278 2241 2265 0 +0.30(+0.01%)
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.