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 (%)
Sep 30, 2010 1182 1228 1190 1200 0 +3.11(+0.26%)
Sep 29, 2010 1157 1208 1173 1197 0 +6.20(+0.52%)
Sep 28, 2010 1159 1194 1161 1191 0 +17.93(+1.53%)
Sep 27, 2010 1163 1193 1166 1173 0 -5.84(-0.50%)
Sep 24, 2010 1146 1188 1156 1179 0 +31.03(+2.70%)
Sep 23, 2010 1123 1185 1137 1148 0 -8.86(-0.77%)
Sep 22, 2010 1160 1193 1150 1157 0 -29.81(-2.51%)
Sep 21, 2010 1162 1218 1180 1187 0 -6.43(-0.54%)
Sep 20, 2010 1136 1195 1154 1193 0 +31.37(+2.70%)
Sep 17, 2010 1139 1183 1152 1162 0 -16.77(-1.42%)
Sep 15, 2010 1155 1193 1161 1178 0 -8.14(-0.69%)
Sep 14, 2010 1176 1210 1177 1187 0 -23.74(-1.96%)
Sep 13, 2010 1169 1216 1182 1210 0 +50.96(+4.40%)
Sep 10, 2010 1125 1171 1148 1159 0 -6.79(-0.58%)
Sep 09, 2010 1148 1188 1148 1166 0 +9.26(+0.80%)
Sep 08, 2010 1112 1168 1126 1157 0 +30.25(+2.68%)
Sep 07, 2010 1125 1156 1122 1127 0 -35.20(-3.03%)
Sep 03, 2010 1162 1162 1162 0 +7.24(+0.63%)
Sep 02, 2010 1117 1159 1134 1155 0 +6.83(+0.60%)
Sep 01, 2010 1089 1150 1102 1148 0 +50.74(+4.63%)
Aug 31, 2010 1069 1115 1080 1097 0 +4.95(+0.45%)
Aug 30, 2010 1091 1128 1090 1092 0 -32.71(-2.91%)
Aug 27, 2010 1096 1127 1090 1125 0 +33.23(+3.04%)
Aug 26, 2010 1092 1126 1085 1092 0 -14.99(-1.35%)
Aug 25, 2010 1074 1116 1076 1107 0 -0.19(-0.02%)
Aug 24, 2010 1096 1129 1091 1107 0 -21.15(-1.88%)
Aug 23, 2010 1118 1162 1124 1128 0 -5.61(-0.49%)
Aug 20, 2010 1106 1148 1110 1134 0 -9.89(-0.86%)
Aug 19, 2010 1151 1183 1131 1143 0 -32.83(-2.79%)
Aug 18, 2010 1140 1193 1156 1176 0 +2.61(+0.22%)
Aug 17, 2010 1159 1191 1158 1174 0 +5.37(+0.46%)
Aug 16, 2010 1136 1174 1146 1168 0 +6.65(+0.57%)
Aug 13, 2010 1134 1184 1157 1162 0 -7.39(-0.63%)
Aug 12, 2010 1131 1183 1147 1169 0 -9.51(-0.81%)
Aug 11, 2010 1196 1229 1176 1179 0 -54.00(-4.38%)
Aug 10, 2010 1216 1259 1220 1233 0 -18.06(-1.44%)
Aug 09, 2010 1213 1255 1215 1251 0 +32.76(+2.69%)
Aug 06, 2010 1197 1230 1192 1218 0 -15.27(-1.24%)
Aug 05, 2010 1221 1254 1212 1233 0 -22.45(-1.79%)
Aug 04, 2010 1232 1275 1246 1256 0 +3.45(+0.28%)
Aug 03, 2010 1228 1277 1241 1252 0 -10.27(-0.81%)
Aug 02, 2010 1220 1270 1230 1262 0 +38.56(+3.15%)
Jul 30, 2010 1215 1241 1204 1224 0 -3.59(-0.29%)
Jul 29, 2010 1200 1247 1208 1227 0 +5.50(+0.45%)
Jul 28, 2010 1201 1243 1203 1222 0 -1.15(-0.09%)
Jul 27, 2010 1193 1270 1214 1223 0 +10.96(+0.90%)
Jul 26, 2010 1139 1218 1152 1212 0 +44.82(+3.84%)
Jul 23, 2010 1123 1184 1130 1167 0 +0.33(+0.03%)
Jul 22, 2010 1104 1173 1127 1167 0 +49.18(+4.40%)
Jul 21, 2010 1156 1197 1115 1118 0 -65.67(-5.55%)
Jul 20, 2010 1147 1188 1151 1183 0 -5.80(-0.49%)
Jul 19, 2010 1155 1206 1160 1189 0 +2.75(+0.23%)
Jul 16, 2010 1165 1241 1179 1186 0 -55.36(-4.46%)
Jul 15, 2010 1254 1265 1216 1242 0 -15.59(-1.24%)
Jul 14, 2010 1273 1282 1240 1257 0 -38.76(-2.99%)
Jul 13, 2010 1275 1305 1269 1296 0 +35.59(+2.82%)
Jul 12, 2010 1229 1277 1240 1261 0 +1.49(+0.12%)
Jul 09, 2010 1231 1265 1217 1259 0 +33.55(+2.74%)
Jul 08, 2010 1193 1231 1201 1226 0 +19.29(+1.60%)
Jul 07, 2010 1147 1209 1160 1206 0 +39.87(+3.42%)
Jul 06, 2010 1140 1199 1153 1166 0 +9.29(+0.80%)
Jul 02, 2010 1130 1188 1141 1157 0 -15.35(-1.31%)
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.