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, 2017 2163 2168 2105 2144 0 -16.22(-0.75%)
May 30, 2017 2173 2180 2138 2160 0 -25.88(-1.18%)
May 26, 2017 2198 2209 2176 2186 0 -18.39(-0.83%)
May 25, 2017 2210 2235 2185 2204 0 -8.51(-0.38%)
May 24, 2017 2238 2244 2194 2213 0 -23.62(-1.06%)
May 23, 2017 2201 2252 2183 2237 0 +40.38(+1.84%)
May 22, 2017 2194 2208 2170 2196 0 +9.49(+0.43%)
May 19, 2017 2184 2216 2171 2187 0 +7.42(+0.34%)
May 18, 2017 2158 2202 2147 2179 0 +16.82(+0.78%)
May 17, 2017 2232 2215 2140 2163 0 -93.97(-4.16%)
May 16, 2017 2246 2267 2224 2256 0 +12.31(+0.55%)
May 15, 2017 2228 2254 2223 2244 0 +26.24(+1.18%)
May 12, 2017 2212 2226 2184 2218 0 -7.52(-0.34%)
May 11, 2017 2248 2265 2211 2225 0 -38.27(-1.69%)
May 10, 2017 2248 2275 2235 2264 0 +6.74(+0.30%)
May 09, 2017 2281 2300 2244 2257 0 -20.32(-0.89%)
May 08, 2017 2267 2290 2253 2277 0 +5.62(+0.25%)
May 05, 2017 2284 2288 2251 2272 0 -4.42(-0.19%)
May 04, 2017 2288 2309 2254 2276 0 +11.60(+0.51%)
May 03, 2017 2222 2268 2212 2264 0 +27.54(+1.23%)
May 02, 2017 2259 2265 2219 2237 0 -18.35(-0.81%)
May 01, 2017 2241 2270 2216 2255 0 +29.75(+1.34%)
Apr 28, 2017 2260 2273 2222 2226 0 -26.48(-1.18%)
Apr 27, 2017 2289 2294 2233 2252 0 -32.48(-1.42%)
Apr 26, 2017 2253 2306 2243 2285 0 +27.29(+1.21%)
Apr 25, 2017 2272 2290 2236 2257 0 +3.10(+0.14%)
Apr 24, 2017 2265 2288 2242 2254 0 +49.71(+2.26%)
Apr 21, 2017 2214 2232 2182 2204 0 -13.13(-0.59%)
Apr 20, 2017 2190 2224 2176 2218 0 +44.48(+2.05%)
Apr 19, 2017 2177 2203 2157 2173 0 +16.49(+0.76%)
Apr 18, 2017 2161 2194 2113 2157 0 -33.26(-1.52%)
Apr 17, 2017 2153 2197 2133 2190 0 +43.06(+2.01%)
Apr 13, 2017 2186 2209 2142 2147 0 -52.09(-2.37%)
Apr 12, 2017 2230 2248 2186 2199 0 -36.15(-1.62%)
Apr 11, 2017 2216 2246 2189 2235 0 +7.29(+0.33%)
Apr 10, 2017 2246 2271 2209 2228 0 -18.59(-0.83%)
Apr 07, 2017 2233 2261 2219 2246 0 -7.83(-0.35%)
Apr 06, 2017 2223 2263 2202 2254 0 +29.09(+1.31%)
Apr 05, 2017 2297 2308 2221 2225 0 -40.06(-1.77%)
Apr 04, 2017 2252 2278 2241 2265 0 +0.30(+0.01%)
Apr 03, 2017 2291 2299 2235 2265 0 -20.39(-0.89%)
Mar 31, 2017 2300 2316 2272 2285 0 -22.51(-0.98%)
Mar 30, 2017 2241 2320 2238 2308 0 +67.60(+3.02%)
Mar 29, 2017 2247 2260 2221 2240 0 -8.78(-0.39%)
Mar 28, 2017 2200 2264 2190 2249 0 +41.75(+1.89%)
Mar 27, 2017 2164 2215 2134 2207 0 -13.52(-0.61%)
Mar 24, 2017 2229 2245 2195 2221 0 +2.02(+0.09%)
Mar 23, 2017 2199 2256 2186 2219 0 +18.94(+0.86%)
Mar 22, 2017 2182 2222 2143 2200 0 +1.66(+0.08%)
Mar 21, 2017 2346 2350 2186 2198 0 -132.96(-5.70%)
Mar 20, 2017 2352 2362 2322 2331 0 -30.11(-1.28%)
Mar 17, 2017 2361 2378 2325 2361 0 -1.77(-0.07%)
Mar 16, 2017 2360 2381 2344 2363 0 +19.10(+0.81%)
Mar 15, 2017 2366 2392 2331 2344 0 -11.35(-0.48%)
Mar 14, 2017 2343 2362 2313 2355 0 -5.09(-0.22%)
Mar 13, 2017 2356 2379 2340 2360 0 +4.09(+0.17%)
Mar 10, 2017 2380 2389 2324 2356 0 -9.08(-0.38%)
Mar 09, 2017 2373 2400 2355 2365 0 -0.70(-0.03%)
Mar 08, 2017 2414 2426 2362 2366 0 -21.01(-0.88%)
Mar 07, 2017 2392 2413 2373 2387 0 -4.53(-0.19%)
Mar 06, 2017 2389 2405 2364 2391 0 -17.99(-0.75%)
Mar 03, 2017 2398 2426 2389 2409 0 +17.80(+0.74%)
Mar 02, 2017 2471 2475 2387 2392 0 -74.75(-3.03%)
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.