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 (%)
Jul 31, 2019 2193 2214 2176 2182 0 -16.30(-0.74%)
Jul 30, 2019 2147 2201 2144 2198 0 +33.67(+1.56%)
Jul 29, 2019 2187 2204 2156 2165 0 -26.23(-1.20%)
Jul 26, 2019 2155 2196 2147 2191 0 +41.14(+1.91%)
Jul 25, 2019 2172 2193 2144 2150 0 -24.59(-1.13%)
Jul 24, 2019 2116 2182 2112 2174 0 +56.48(+2.67%)
Jul 23, 2019 2083 2123 2071 2118 0 +40.04(+1.93%)
Jul 22, 2019 2090 2099 2066 2078 0 -13.42(-0.64%)
Jul 19, 2019 2070 2120 2063 2091 0 +24.04(+1.16%)
Jul 18, 2019 2053 2085 2043 2067 0 +18.71(+0.91%)
Jul 17, 2019 2058 2072 2031 2049 0 -10.18(-0.49%)
Jul 16, 2019 2056 2074 2035 2059 0 +10.40(+0.51%)
Jul 15, 2019 2094 2095 2041 2048 0 -40.24(-1.93%)
Jul 12, 2019 2082 2098 2065 2089 0 +11.06(+0.53%)
Jul 11, 2019 2061 2085 2045 2077 0 +16.27(+0.79%)
Jul 10, 2019 2089 2094 2055 2061 0 -26.65(-1.28%)
Jul 09, 2019 2057 2093 2047 2088 0 +16.18(+0.78%)
Jul 08, 2019 2077 2091 2061 2072 0 -21.04(-1.01%)
Jul 05, 2019 2087 2113 2080 2093 0 +21.16(+1.02%)
Jul 03, 2019 2061 2077 2049 2072 0 +21.42(+1.04%)
Jul 02, 2019 2079 2092 2034 2050 0 -28.57(-1.37%)
Jul 01, 2019 2085 2105 2064 2079 0 +9.30(+0.45%)
Jun 28, 2019 2051 2082 2026 2069 0 +43.55(+2.15%)
Jun 27, 2019 2006 2034 2004 2026 0 +24.24(+1.21%)
Jun 26, 2019 2001 2026 1991 2002 0 +6.90(+0.35%)
Jun 25, 2019 2001 2010 1968 1995 0 -3.41(-0.17%)
Jun 24, 2019 2016 2038 1994 1998 0 -22.80(-1.13%)
Jun 21, 2019 2009 2052 2003 2021 0 +3.64(+0.18%)
Jun 20, 2019 2031 2033 1978 2017 0 -2.51(-0.12%)
Jun 19, 2019 2053 2077 2013 2020 0 -23.84(-1.17%)
Jun 18, 2019 1991 2054 1978 2044 0 +50.87(+2.55%)
Jun 17, 2019 2024 2037 1986 1993 0 -32.34(-1.60%)
Jun 14, 2019 2018 2034 1988 2025 0 +8.29(+0.41%)
Jun 13, 2019 2010 2035 2000 2017 0 +12.99(+0.65%)
Jun 12, 2019 2014 2030 1990 2004 0 -14.72(-0.73%)
Jun 11, 2019 2001 2040 1987 2019 0 +35.65(+1.80%)
Jun 10, 2019 1986 2015 1970 1983 0 +16.09(+0.82%)
Jun 07, 2019 1975 1983 1952 1967 0 -15.48(-0.78%)
Jun 06, 2019 1978 1994 1953 1982 0 -8.34(-0.42%)
Jun 05, 2019 2006 2014 1964 1991 0 -18.03(-0.90%)
Jun 04, 2019 1980 2015 1972 2009 0 +56.71(+2.91%)
Jun 03, 2019 1925 1968 1910 1952 0 +22.18(+1.15%)
May 31, 2019 1935 1955 1917 1930 0 -35.48(-1.81%)
May 30, 2019 1998 2011 1946 1965 0 -30.30(-1.52%)
May 29, 2019 1959 2003 1946 1996 0 +19.65(+0.99%)
May 28, 2019 1997 2009 1973 1976 0 -29.60(-1.48%)
May 24, 2019 1987 2013 1979 2005 0 +29.17(+1.48%)
May 23, 2019 2001 2006 1959 1976 0 -46.49(-2.30%)
May 22, 2019 2033 2043 2011 2023 0 -22.09(-1.08%)
May 21, 2019 2042 2057 2035 2045 0 +10.90(+0.54%)
May 20, 2019 2020 2051 2019 2034 0 +6.71(+0.33%)
May 17, 2019 2023 2062 2018 2027 0 -16.50(-0.81%)
May 16, 2019 2037 2063 2028 2044 0 +23.65(+1.17%)
May 15, 2019 2022 2033 1989 2020 0 -26.04(-1.27%)
May 14, 2019 2023 2060 2008 2046 0 +28.36(+1.41%)
May 13, 2019 2074 2077 2011 2018 0 -88.52(-4.20%)
May 10, 2019 2089 2114 2069 2106 0 +6.80(+0.32%)
May 09, 2019 2077 2110 2064 2100 0 -1.79(-0.09%)
May 08, 2019 2114 2130 2097 2101 0 -21.64(-1.02%)
May 07, 2019 2137 2145 2111 2123 0 -36.44(-1.69%)
May 06, 2019 2134 2176 2121 2159 0 -15.60(-0.72%)
May 03, 2019 2152 2183 2143 2175 0 +29.15(+1.36%)
May 02, 2019 2119 2158 2108 2146 0 +29.43(+1.39%)
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.