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 (%)
May 29, 2009 1065 1094 1041 1087 0 +27.13(+2.56%)
May 28, 2009 1064 1077 1023 1060 0 +7.14(+0.68%)
May 27, 2009 1088 1105 1045 1053 0 -30.23(-2.79%)
May 26, 2009 1047 1098 1027 1083 0 +29.33(+2.78%)
May 25, 2009 1079 1092 1039 1054 0 +0.00(+0.00%)
May 22, 2009 1079 1092 1039 1054 0 -8.76(-0.82%)
May 21, 2009 1094 1081 1029 1062 0 -38.22(-3.47%)
May 20, 2009 1143 1184 1085 1101 0 -44.44(-3.88%)
May 19, 2009 1174 1215 1132 1145 0 -41.15(-3.47%)
May 18, 2009 1138 1197 1125 1186 0 +72.54(+6.51%)
May 15, 2009 1135 1150 1094 1114 0 -22.21(-1.96%)
May 14, 2009 1111 1163 1092 1136 0 +21.16(+1.90%)
May 13, 2009 1151 1176 1101 1115 0 -67.06(-5.67%)
May 12, 2009 1239 1257 1137 1182 0 -36.78(-3.02%)
May 11, 2009 1253 1284 1197 1219 0 -62.93(-4.91%)
May 08, 2009 1207 1299 1151 1281 0 +107.92(+9.20%)
May 07, 2009 1278 1290 1151 1174 0 -59.62(-4.83%)
May 06, 2009 1207 1276 1168 1233 0 +56.00(+4.76%)
May 05, 2009 1183 1213 1142 1177 0 -27.32(-2.27%)
May 04, 2009 1158 1212 1129 1204 0 +109.50(+10.00%)
May 01, 2009 1115 1146 1085 1095 0 -24.01(-2.15%)
Apr 30, 2009 1169 1180 1107 1119 0 -30.51(-2.65%)
Apr 29, 2009 1134 1176 1103 1149 0 +36.45(+3.27%)
Apr 28, 2009 1099 1157 1075 1113 0 -4.77(-0.43%)
Apr 27, 2009 1158 1186 1107 1118 0 -66.67(-5.63%)
Apr 24, 2009 1167 1221 1120 1184 0 +23.98(+2.07%)
Apr 23, 2009 1170 1198 1099 1160 0 +0.99(+0.09%)
Apr 22, 2009 1158 1261 1131 1160 0 -35.05(-2.93%)
Apr 21, 2009 1083 1225 1043 1195 0 +66.43(+5.89%)
Apr 20, 2009 1220 1233 1116 1128 0 -141.16(-11.12%)
Apr 17, 2009 1231 1305 1174 1269 0 +31.82(+2.57%)
Apr 16, 2009 1160 1271 1110 1237 0 +94.85(+8.30%)
Apr 15, 2009 1091 1149 1067 1143 0 +39.15(+3.55%)
Apr 14, 2009 1172 1201 1092 1103 0 -80.28(-6.78%)
Apr 13, 2009 1100 1197 1078 1184 0 +60.09(+5.35%)
Apr 10, 2009 1078 1136 1044 1124 0 +0.00(+0.00%)
Apr 09, 2009 1078 1136 1044 1124 0 +92.61(+8.98%)
Apr 08, 2009 1045 1059 999.24 1031 0 -0.67(-0.06%)
Apr 07, 2009 1043 1070 1021 1032 0 -34.88(-3.27%)
Apr 06, 2009 1077 1095 1041 1067 0 -41.32(-3.73%)
Apr 03, 2009 1075 1113 1047 1108 0 +15.92(+1.46%)
Apr 02, 2009 1105 1126 1065 1092 0 +20.82(+1.94%)
Apr 01, 2009 1031 1096 1011 1071 0 +26.03(+2.49%)
Mar 31, 2009 1024 1071 1001 1045 0 +46.63(+4.67%)
Mar 30, 2009 1019 1038 983.99 998.52 0 -51.24(-4.88%)
Mar 27, 2009 1066 1108 1041 1050 0 -43.66(-3.99%)
Mar 26, 2009 1091 1115 1052 1093 0 +17.79(+1.65%)
Mar 25, 2009 1059 1114 1005 1076 0 +28.86(+2.76%)
Mar 24, 2009 1074 1121 1029 1047 0 -53.66(-4.88%)
Mar 23, 2009 1044 1111 1028 1100 0 +109.76(+11.08%)
Mar 20, 2009 1045 1061 974.36 990.67 0 -49.53(-4.76%)
Mar 19, 2009 1103 1119 1012 1040 0 -43.11(-3.98%)
Mar 18, 2009 995.07 1092 972.55 1083 0 +79.47(+7.92%)
Mar 17, 2009 950.86 1012 934.97 1004 0 +49.59(+5.20%)
Mar 16, 2009 977.18 1017 943.92 954.25 0 -5.20(-0.54%)
Mar 13, 2009 969.56 989.19 924.75 959.45 0 -3.65(-0.38%)
Mar 12, 2009 883.57 973.63 859.21 963.10 0 +72.53(+8.14%)
Mar 11, 2009 911.34 945.81 866.39 890.58 0 -14.09(-1.56%)
Mar 10, 2009 838.33 918.74 828.93 904.67 0 +93.58(+11.54%)
Mar 09, 2009 793.38 840.03 772.79 811.09 0 +12.62(+1.58%)
Mar 06, 2009 817.63 849.66 761.86 798.47 0 -10.50(-1.30%)
Mar 05, 2009 864.67 883.15 786.47 808.97 0 -74.84(-8.47%)
Mar 04, 2009 897.70 920.27 852.18 883.80 0 +8.24(+0.94%)
Mar 03, 2009 924.70 943.12 862.06 875.57 0 -33.90(-3.73%)
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.