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 31, 2013 1450 1462 1426 1428 0 -28.32(-1.94%)
May 30, 2013 1436 1468 1438 1457 0 +15.33(+1.06%)
May 29, 2013 1428 1455 1427 1441 0 -6.22(-0.43%)
May 28, 2013 1433 1463 1435 1447 0 +20.94(+1.47%)
May 24, 2013 1427 1427 1427 0 +9.97(+0.70%)
May 23, 2013 1407 1427 1390 1417 0 -5.35(-0.38%)
May 22, 2013 1432 1468 1414 1422 0 -21.17(-1.47%)
May 21, 2013 1442 1454 1435 1443 0 -1.54(-0.11%)
May 20, 2013 1418 1451 1423 1445 0 +16.59(+1.16%)
May 17, 2013 1419 1434 1413 1428 0 +15.48(+1.10%)
May 16, 2013 29867 1435 1403 1413 0 -11.94(-0.84%)
May 15, 2013 1392 1433 1402 1424 0 +34.48(+2.48%)
May 13, 2013 1386 1399 1377 1390 0 +5.07(+0.37%)
May 10, 2013 1372 1394 1371 1385 0 +3.79(+0.27%)
May 09, 2013 1376 1395 1375 1381 0 -4.64(-0.33%)
May 08, 2013 1363 1391 1369 1386 0 +6.13(+0.44%)
May 07, 2013 1363 1386 1358 1380 0 +15.09(+1.11%)
May 06, 2013 1342 1368 1343 1365 0 +16.36(+1.21%)
May 03, 2013 1335 1354 1329 1348 0 +20.15(+1.52%)
May 02, 2013 1313 1341 1313 1328 0 +10.24(+0.78%)
May 01, 2013 1324 1344 1314 1318 0 -22.47(-1.68%)
Apr 30, 2013 1329 1345 1323 1340 0 +4.87(+0.36%)
Apr 29, 2013 1324 1342 1325 1335 0 +7.17(+0.54%)
Apr 26, 2013 1329 1338 1313 1328 0 -14.25(-1.06%)
Apr 25, 2013 1338 1356 1331 1342 0 +8.09(+0.61%)
Apr 24, 2013 1315 1339 1305 1334 0 +21.49(+1.64%)
Apr 23, 2013 1298 1323 1290 1313 0 +33.39(+2.61%)
Apr 22, 2013 1290 1296 1264 1280 0 -6.58(-0.51%)
Apr 19, 2013 1262 1292 1259 1286 0 +16.85(+1.33%)
Apr 18, 2013 1269 1291 1260 1269 0 -13.13(-1.02%)
Apr 17, 2013 1282 1301 1269 1282 0 -21.80(-1.67%)
Apr 16, 2013 1289 1308 1285 1304 0 +24.83(+1.94%)
Apr 15, 2013 1315 1324 1276 1279 0 -43.90(-3.32%)
Apr 12, 2013 1312 1340 1316 1323 0 -14.06(-1.05%)
Apr 11, 2013 1340 1347 1327 1337 0 -6.45(-0.48%)
Apr 10, 2013 1318 1349 1324 1344 0 +20.37(+1.54%)
Apr 09, 2013 1318 1336 1312 1323 0 -3.22(-0.24%)
Apr 08, 2013 1304 1329 1300 1327 0 +7.80(+0.59%)
Apr 05, 2013 1286 1325 1291 1319 0 -0.87(-0.07%)
Apr 04, 2013 1302 1324 1301 1320 0 +12.31(+0.94%)
Apr 03, 2013 1315 1335 1300 1307 0 -25.28(-1.90%)
Apr 02, 2013 1341 1350 1325 1333 0 -3.34(-0.25%)
Apr 01, 2013 1351 1365 1325 1336 0 -24.45(-1.80%)
Mar 28, 2013 1360 1360 1360 0 -3.23(-0.24%)
Mar 27, 2013 1354 1369 1348 1364 0 -8.91(-0.65%)
Mar 26, 2013 1371 1379 1359 1373 0 +4.58(+0.33%)
Mar 25, 2013 1362 1377 1353 1368 0 +7.63(+0.56%)
Mar 22, 2013 1355 1370 1351 1360 0 +3.56(+0.26%)
Mar 21, 2013 1359 1374 1351 1357 0 -17.86(-1.30%)
Mar 20, 2013 1357 1380 1360 1375 0 +13.65(+1.00%)
Mar 19, 2013 1350 1370 1349 1361 0 +4.72(+0.35%)
Mar 18, 2013 1345 1369 1346 1356 0 -12.96(-0.95%)
Mar 15, 2013 1361 1378 1357 1369 0 +5.47(+0.40%)
Mar 14, 2013 1349 1368 1345 1364 0 +9.31(+0.69%)
Mar 13, 2013 1342 1359 1332 1354 0 +12.11(+0.90%)
Mar 12, 2013 1349 1362 1338 1342 0 -17.15(-1.26%)
Mar 11, 2013 1333 1366 1342 1360 0 +10.08(+0.75%)
Mar 08, 2013 1358 1372 1335 1349 0 -3.23(-0.24%)
Mar 07, 2013 1324 1357 1330 1353 0 +21.78(+1.64%)
Mar 06, 2013 1314 1346 1320 1331 0 +11.29(+0.86%)
Mar 05, 2013 1315 1332 1310 1320 0 +9.88(+0.75%)
Mar 04, 2013 1284 1316 1285 1310 0 +13.44(+1.04%)
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.