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, 2019 1935 1955 1917 1930 0 -35.48(-1.81%)
May 30, 2019 1998 2011 1946 1965 0 -30.30(-1.52%)
May 29, 2019 1959 2003 1946 1996 0 +19.65(+0.99%)
May 28, 2019 1997 2009 1973 1976 0 -29.60(-1.48%)
May 24, 2019 1987 2013 1979 2005 0 +29.17(+1.48%)
May 23, 2019 2001 2006 1959 1976 0 -46.49(-2.30%)
May 22, 2019 2033 2043 2011 2023 0 -22.09(-1.08%)
May 21, 2019 2042 2057 2035 2045 0 +10.90(+0.54%)
May 20, 2019 2020 2051 2019 2034 0 +6.71(+0.33%)
May 17, 2019 2023 2062 2018 2027 0 -16.50(-0.81%)
May 16, 2019 2037 2063 2028 2044 0 +23.65(+1.17%)
May 15, 2019 2022 2033 1989 2020 0 -26.04(-1.27%)
May 14, 2019 2023 2060 2008 2046 0 +28.36(+1.41%)
May 13, 2019 2074 2077 2011 2018 0 -88.52(-4.20%)
May 10, 2019 2089 2114 2069 2106 0 +6.80(+0.32%)
May 09, 2019 2077 2110 2064 2100 0 -1.79(-0.09%)
May 08, 2019 2114 2130 2097 2101 0 -21.64(-1.02%)
May 07, 2019 2137 2145 2111 2123 0 -36.44(-1.69%)
May 06, 2019 2134 2176 2121 2159 0 -15.60(-0.72%)
May 03, 2019 2152 2183 2143 2175 0 +29.15(+1.36%)
May 02, 2019 2119 2158 2108 2146 0 +29.43(+1.39%)
May 01, 2019 2151 2171 2100 2116 0 -32.95(-1.53%)
Apr 30, 2019 2169 2177 2135 2149 0 -15.41(-0.71%)
Apr 29, 2019 2146 2186 2141 2165 0 +26.45(+1.24%)
Apr 26, 2019 2120 2143 2103 2138 0 +20.13(+0.95%)
Apr 25, 2019 2101 2138 2083 2118 0 +0.27(+0.01%)
Apr 24, 2019 2104 2132 2079 2118 0 +1.02(+0.05%)
Apr 23, 2019 2067 2123 2045 2117 0 +43.91(+2.12%)
Apr 22, 2019 2085 2101 2056 2073 0 -18.84(-0.90%)
Apr 18, 2019 2143 2149 2075 2092 0 -50.52(-2.36%)
Apr 17, 2019 2130 2151 2099 2142 0 +11.46(+0.54%)
Apr 16, 2019 2095 2137 2073 2131 0 +42.29(+2.02%)
Apr 15, 2019 2132 2135 2082 2089 0 -40.78(-1.92%)
Apr 12, 2019 2116 2146 2086 2129 0 +44.42(+2.13%)
Apr 11, 2019 2086 2105 2068 2085 0 +8.56(+0.41%)
Apr 10, 2019 2062 2080 2038 2076 0 +15.02(+0.73%)
Apr 09, 2019 2087 2094 2053 2061 0 -38.81(-1.85%)
Apr 08, 2019 2087 2113 2079 2100 0 +5.33(+0.25%)
Apr 05, 2019 2087 2104 2067 2095 0 +12.35(+0.59%)
Apr 04, 2019 2048 2090 2042 2083 0 +32.45(+1.58%)
Apr 03, 2019 2071 2090 2044 2050 0 +4.14(+0.20%)
Apr 02, 2019 2038 2064 2022 2046 0 +4.17(+0.20%)
Apr 01, 2019 1999 2048 1992 2042 0 +61.62(+3.11%)
Mar 29, 2019 2006 2012 1969 1980 0 -5.28(-0.27%)
Mar 28, 2019 1964 1991 1948 1985 0 +24.63(+1.26%)
Mar 27, 2019 1948 1973 1933 1961 0 +7.40(+0.38%)
Mar 26, 2019 1916 1956 1911 1953 0 +51.69(+2.72%)
Mar 25, 2019 1903 1933 1877 1902 0 +6.21(+0.33%)
Mar 22, 2019 1984 1988 1881 1896 0 -107.07(-5.35%)
Mar 21, 2019 2038 2053 1993 2003 0 -48.14(-2.35%)
Mar 20, 2019 2112 2130 2046 2051 0 -71.06(-3.35%)
Mar 19, 2019 2187 2190 2117 2122 0 -52.51(-2.42%)
Mar 18, 2019 2156 2186 2149 2174 0 +29.67(+1.38%)
Mar 15, 2019 2142 2166 2132 2145 0 +2.07(+0.10%)
Mar 14, 2019 2140 2157 2129 2143 0 +1.36(+0.06%)
Mar 13, 2019 2130 2157 2119 2141 0 +17.20(+0.81%)
Mar 12, 2019 2128 2144 2110 2124 0 +0.27(+0.01%)
Mar 11, 2019 2116 2137 2102 2124 0 +16.27(+0.77%)
Mar 08, 2019 2087 2119 2079 2107 0 +4.27(+0.20%)
Mar 07, 2019 2129 2134 2090 2103 0 -40.29(-1.88%)
Mar 06, 2019 2187 2198 2140 2143 0 -49.37(-2.25%)
Mar 05, 2019 2196 2207 2158 2193 0 -3.39(-0.15%)
Mar 04, 2019 2210 2230 2179 2196 0 -15.68(-0.71%)
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.