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

Sei Investments Company (NQ: SEIC )

66.56 -0.25 (-0.37%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 6, 2024 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 (%)
Sep 30, 2005 7.707 7.813 7.656 7.755 555,719 +0.04(+0.54%)
Sep 29, 2005 7.472 7.767 7.470 7.714 931,867 +0.21(+2.75%)
Sep 28, 2005 7.472 7.571 7.441 7.507 633,831 +0.01(+0.14%)
Sep 27, 2005 7.625 7.625 7.419 7.497 739,129 -0.10(-1.28%)
Sep 26, 2005 7.544 7.650 7.485 7.594 485,634 +0.09(+1.15%)
Sep 23, 2005 7.507 7.588 7.456 7.507 633,077 -0.05(-0.60%)
Sep 22, 2005 7.553 7.561 7.344 7.553 698,898 +0.08(+1.10%)
Sep 21, 2005 7.571 7.602 7.429 7.470 618,418 -0.14(-1.84%)
Sep 20, 2005 7.714 7.846 7.563 7.610 990,418 -0.09(-1.13%)
Sep 19, 2005 7.664 7.761 7.606 7.697 781,538 +0.01(+0.19%)
Sep 16, 2005 7.621 8.052 7.573 7.683 4,658,287 +0.05(+0.59%)
Sep 15, 2005 7.677 7.705 7.594 7.637 583,227 -0.01(-0.13%)
Sep 14, 2005 7.646 7.778 7.637 7.648 677,464 -0.03(-0.38%)
Sep 13, 2005 7.683 7.718 7.637 7.677 583,591 -0.05(-0.59%)
Sep 12, 2005 7.588 7.740 7.586 7.722 877,112 +0.12(+1.52%)
Sep 09, 2005 7.582 7.656 7.542 7.606 1,091,347 +0.04(+0.46%)
Sep 08, 2005 7.602 7.637 7.507 7.571 1,080,170 -0.06(-0.76%)
Sep 07, 2005 7.712 7.730 7.544 7.629 696,625 -0.08(-1.07%)
Sep 06, 2005 7.509 7.726 7.509 7.712 728,943 +0.18(+2.33%)
Sep 02, 2005 7.509 7.606 7.450 7.536 480,379 +0.01(+0.14%)
Sep 01, 2005 7.447 7.631 7.431 7.526 542,172 +0.06(+0.86%)
Aug 31, 2005 7.396 7.462 7.311 7.462 579,181 +0.07(+0.89%)
Aug 30, 2005 7.474 7.509 7.348 7.396 689,160 -0.13(-1.75%)
Aug 29, 2005 7.493 7.530 7.441 7.528 615,390 +0.04(+0.50%)
Aug 26, 2005 7.573 7.606 7.363 7.491 738,169 -0.11(-1.49%)
Aug 25, 2005 7.429 7.631 7.429 7.604 736,863 +0.16(+2.13%)
Aug 24, 2005 7.532 7.586 7.441 7.445 688,864 -0.09(-1.26%)
Aug 23, 2005 7.524 7.652 7.524 7.540 748,816 -0.04(-0.52%)
Aug 22, 2005 7.497 7.580 7.474 7.580 552,446 +0.07(+0.91%)
Aug 19, 2005 7.518 7.532 7.462 7.511 257,945 -0.01(-0.19%)
Aug 18, 2005 7.604 7.608 7.460 7.526 654,140 -0.09(-1.17%)
Aug 17, 2005 7.598 7.654 7.590 7.615 488,142 -0.01(-0.16%)
Aug 16, 2005 7.734 7.749 7.617 7.627 651,463 -0.16(-2.09%)
Aug 15, 2005 7.798 7.827 7.724 7.790 1,013,163 -0.01(-0.11%)
Aug 12, 2005 7.916 7.916 7.771 7.798 816,380 -0.15(-1.92%)
Aug 11, 2005 7.833 8.011 7.833 7.951 578,665 +0.10(+1.29%)
Aug 10, 2005 7.821 7.912 7.813 7.850 644,856 +0.04(+0.48%)
Aug 09, 2005 7.794 7.862 7.773 7.813 550,914 +0.01(+0.11%)
Aug 08, 2005 7.763 7.930 7.763 7.804 533,110 -0.00(-0.03%)
Aug 05, 2005 7.877 7.912 7.743 7.807 678,944 -0.08(-1.05%)
Aug 04, 2005 7.986 8.036 7.888 7.889 546,878 -0.16(-1.95%)
Aug 03, 2005 7.970 8.069 7.961 8.046 460,547 +0.02(+0.23%)
Aug 02, 2005 8.009 8.060 7.982 8.027 702,566 +0.03(+0.34%)
Aug 01, 2005 7.984 8.048 7.955 8.000 625,760 +0.02(+0.28%)
Jul 29, 2005 7.992 8.027 7.889 7.978 598,303 -0.04(-0.44%)
Jul 28, 2005 7.974 8.102 7.974 8.013 650,055 +0.01(+0.10%)
Jul 27, 2005 7.910 8.007 7.835 8.005 534,012 +0.10(+1.31%)
Jul 26, 2005 7.835 7.955 7.800 7.901 746,785 +0.06(+0.76%)
Jul 25, 2005 8.048 8.048 7.794 7.842 939,727 -0.21(-2.56%)
Jul 22, 2005 8.079 8.194 7.961 8.048 1,010,919 -0.00(-0.03%)
Jul 21, 2005 8.390 8.390 8.025 8.050 1,078,888 -0.31(-3.75%)
Jul 20, 2005 8.019 8.399 8.005 8.364 892,200 +0.31(+3.79%)
Jul 19, 2005 8.052 8.186 7.980 8.058 508,171 -0.01(-0.13%)
Jul 18, 2005 8.052 8.108 7.996 8.069 569,339 +0.00(+0.00%)
Jul 15, 2005 7.953 8.083 7.939 8.069 723,202 +0.09(+1.09%)
Jul 14, 2005 7.953 8.044 7.897 7.982 589,893 +0.08(+0.99%)
Jul 13, 2005 8.050 8.097 7.887 7.904 488,777 -0.18(-2.25%)
Jul 12, 2005 8.036 8.085 7.949 8.085 441,951 +0.03(+0.36%)
Jul 11, 2005 7.852 8.056 7.852 8.056 566,807 +0.19(+2.44%)
Jul 08, 2005 7.761 7.916 7.730 7.864 392,313 +0.11(+1.44%)
Jul 07, 2005 7.761 7.798 7.635 7.753 649,864 -0.06(-0.74%)
Jul 06, 2005 7.858 7.899 7.807 7.811 432,392 -0.07(-0.94%)
Jul 05, 2005 7.842 7.893 7.747 7.885 454,550 +0.03(+0.34%)
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.