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, 2011 793.33 809.92 774.89 779.08 0 -30.66(-3.79%)
Sep 29, 2011 791.45 816.19 780.75 809.74 0 +32.36(+4.16%)
Sep 28, 2011 797.90 823.18 775.86 777.37 0 -37.98(-4.66%)
Sep 27, 2011 824.87 843.17 803.42 815.35 0 +5.51(+0.68%)
Sep 26, 2011 769.55 813.52 773.73 809.85 0 +31.36(+4.03%)
Sep 23, 2011 754.57 798.28 764.61 778.49 0 +3.53(+0.46%)
Sep 22, 2011 751.63 792.64 754.46 774.96 0 -15.17(-1.92%)
Sep 21, 2011 820.84 834.75 787.64 790.13 0 -37.95(-4.58%)
Sep 20, 2011 824.08 849.77 824.30 828.08 0 -8.11(-0.97%)
Sep 19, 2011 833.04 858.51 825.78 836.19 0 -30.33(-3.50%)
Sep 16, 2011 864.72 875.78 845.40 866.52 0 +1.97(+0.23%)
Sep 15, 2011 852.33 867.12 842.38 864.55 0 +19.28(+2.28%)
Sep 14, 2011 844.97 861.36 820.68 845.27 0 +6.74(+0.80%)
Sep 13, 2011 836.11 861.40 826.17 838.53 0 +1.93(+0.23%)
Sep 12, 2011 811.78 849.33 810.84 836.61 0 +7.54(+0.91%)
Sep 09, 2011 834.54 861.20 817.87 829.06 0 -29.20(-3.40%)
Sep 08, 2011 872.21 889.19 851.98 858.26 0 -27.55(-3.11%)
Sep 07, 2011 824.24 891.19 840.64 885.82 0 +60.23(+7.30%)
Sep 06, 2011 805.37 839.77 804.11 825.58 0 -17.95(-2.13%)
Sep 02, 2011 843.53 843.53 843.53 0 -39.15(-4.44%)
Sep 01, 2011 907.32 933.30 879.15 882.68 0 -37.53(-4.08%)
Aug 31, 2011 904.46 933.70 902.18 920.21 0 +10.94(+1.20%)
Aug 30, 2011 896.42 922.28 888.11 909.26 0 -8.42(-0.92%)
Aug 29, 2011 872.47 919.36 877.50 917.68 0 +49.86(+5.75%)
Aug 26, 2011 825.80 877.70 831.35 867.82 0 +15.51(+1.82%)
Aug 25, 2011 894.60 921.37 845.21 852.31 0 -24.80(-2.83%)
Aug 24, 2011 832.89 883.61 846.99 877.11 0 +22.26(+2.60%)
Aug 23, 2011 813.25 857.05 812.15 854.85 0 +34.50(+4.21%)
Aug 22, 2011 834.02 851.73 813.34 820.35 0 +0.32(+0.04%)
Aug 19, 2011 834.42 868.26 816.64 820.03 0 -34.92(-4.08%)
Aug 18, 2011 861.58 880.52 844.02 854.95 0 -47.60(-5.27%)
Aug 17, 2011 890.81 919.65 888.89 902.55 0 -6.28(-0.69%)
Aug 16, 2011 896.41 934.62 901.23 908.83 0 -22.76(-2.44%)
Aug 15, 2011 907.01 934.33 902.61 931.60 0 +32.90(+3.66%)
Aug 12, 2011 924.99 948.52 891.48 898.70 0 -33.99(-3.64%)
Aug 11, 2011 880.48 943.88 889.94 932.69 0 +43.83(+4.93%)
Aug 10, 2011 943.35 959.16 883.12 888.86 0 -81.67(-8.42%)
Aug 09, 2011 967.60 976.66 888.81 970.53 0 +62.35(+6.87%)
Aug 08, 2011 962.68 1010 893.75 908.18 0 -100.20(-9.94%)
Aug 05, 2011 1045 1061 994.28 1008 0 -28.11(-2.71%)
Aug 04, 2011 1064 1089 1034 1036 0 -55.73(-5.10%)
Aug 03, 2011 1068 1097 1053 1092 0 +14.86(+1.38%)
Aug 02, 2011 1076 1110 1071 1077 0 -28.11(-2.54%)
Aug 01, 2011 1115 1140 1093 1105 0 -11.88(-1.06%)
Jul 29, 2011 1095 1134 1102 1117 0 -7.16(-0.64%)
Jul 28, 2011 1117 1139 1116 1125 0 -0.31(-0.03%)
Jul 27, 2011 1133 1162 1119 1125 0 -40.80(-3.50%)
Jul 26, 2011 1148 1183 1145 1166 0 +16.48(+1.43%)
Jul 25, 2011 1129 1161 1132 1149 0 -3.25(-0.28%)
Jul 22, 2011 1136 1161 1137 1152 0 -5.87(-0.51%)
Jul 21, 2011 1138 1166 1133 1158 0 +27.91(+2.47%)
Jul 20, 2011 1114 1144 1112 1130 0 +9.79(+0.87%)
Jul 19, 2011 1098 1125 1093 1121 0 +17.00(+1.54%)
Jul 18, 2011 1102 1129 1089 1104 0 -23.51(-2.09%)
Jul 15, 2011 1110 1144 1113 1127 0 +7.91(+0.71%)
Jul 14, 2011 1127 1146 1112 1119 0 -17.15(-1.51%)
Jul 13, 2011 1120 1154 1124 1136 0 +6.36(+0.56%)
Jul 12, 2011 1093 1146 1108 1130 0 +14.64(+1.31%)
Jul 11, 2011 1119 1138 1109 1115 0 -29.66(-2.59%)
Jul 08, 2011 1133 1156 1131 1145 0 -12.13(-1.05%)
Jul 07, 2011 1133 1166 1142 1157 0 +17.59(+1.54%)
Jul 06, 2011 1131 1151 1127 1140 0 -6.88(-0.60%)
Jul 05, 2011 1140 1163 1135 1146 0 -16.11(-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.