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, 2016 1675 1684 1654 1664 0 -4.80(-0.29%)
May 27, 2016 1669 1669 1669 1669 0 +14.68(+0.89%)
May 26, 2016 1671 1675 1646 1654 0 -17.39(-1.04%)
May 25, 2016 1658 1683 1651 1672 0 +22.36(+1.36%)
May 24, 2016 1626 1656 1619 1649 0 +33.79(+2.09%)
May 23, 2016 1620 1628 1600 1616 0 -6.13(-0.38%)
May 20, 2016 1612 1635 1606 1622 0 +17.45(+1.09%)
May 19, 2016 1613 1641 1585 1604 0 -23.38(-1.44%)
May 18, 2016 1556 1633 1555 1628 0 +69.41(+4.45%)
May 17, 2016 1559 1590 1539 1558 0 -6.07(-0.39%)
May 16, 2016 1545 1574 1540 1564 0 +18.71(+1.21%)
May 13, 2016 1569 1589 1533 1546 0 -24.47(-1.56%)
May 12, 2016 1588 1602 1558 1570 0 -10.10(-0.64%)
May 11, 2016 1581 1604 1574 1580 0 -6.59(-0.42%)
May 10, 2016 1570 1596 1563 1587 0 +25.44(+1.63%)
May 09, 2016 1562 1579 1549 1561 0 -1.91(-0.12%)
May 06, 2016 1546 1566 1537 1563 0 +6.61(+0.42%)
May 05, 2016 1569 1579 1547 1557 0 -4.82(-0.31%)
May 04, 2016 1572 1594 1538 1562 0 -29.00(-1.82%)
May 03, 2016 1606 1613 1573 1591 0 -37.60(-2.31%)
May 02, 2016 1626 1637 1604 1628 0 +9.71(+0.60%)
Apr 29, 2016 1618 1631 1599 1618 0 -4.17(-0.26%)
Apr 28, 2016 1628 1650 1612 1623 0 -17.74(-1.08%)
Apr 27, 2016 1631 1653 1610 1640 0 +10.27(+0.63%)
Apr 26, 2016 1616 1639 1605 1630 0 +15.46(+0.96%)
Apr 25, 2016 1618 1627 1596 1615 0 -11.32(-0.70%)
Apr 22, 2016 1609 1638 1603 1626 0 +18.02(+1.12%)
Apr 21, 2016 1617 1631 1598 1608 0 -3.84(-0.24%)
Apr 20, 2016 1587 1619 1568 1612 0 +24.91(+1.57%)
Apr 19, 2016 1572 1592 1561 1587 0 +25.69(+1.65%)
Apr 18, 2016 1540 1572 1531 1561 0 +11.23(+0.72%)
Apr 15, 2016 1557 1570 1529 1550 0 +16.34(+1.07%)
Apr 14, 2016 1520 1557 1515 1534 0 +10.14(+0.67%)
Apr 13, 2016 1477 1530 1473 1523 0 +60.24(+4.12%)
Apr 12, 2016 1443 1471 1432 1463 0 +28.58(+1.99%)
Apr 11, 2016 1426 1458 1423 1435 0 +15.42(+1.09%)
Apr 08, 2016 1424 1445 1411 1419 0 +11.24(+0.80%)
Apr 07, 2016 1427 1437 1398 1408 0 -35.90(-2.49%)
Apr 06, 2016 1427 1447 1415 1444 0 +17.40(+1.22%)
Apr 05, 2016 1444 1456 1424 1426 0 -33.35(-2.28%)
Apr 04, 2016 1462 1477 1446 1460 0 -2.50(-0.17%)
Apr 01, 2016 1451 1467 1432 1462 0 +1.69(+0.12%)
Mar 31, 2016 1462 1477 1444 1461 0 -5.27(-0.36%)
Mar 30, 2016 1466 1486 1455 1466 0 +6.71(+0.46%)
Mar 29, 2016 1442 1466 1415 1459 0 -6.30(-0.43%)
Mar 28, 2016 1469 1479 1450 1465 0 -0.19(-0.01%)
Mar 24, 2016 1466 1466 1466 1466 0 -3.98(-0.27%)
Mar 23, 2016 1485 1493 1467 1470 0 -19.92(-1.34%)
Mar 22, 2016 1478 1499 1466 1490 0 -4.06(-0.27%)
Mar 21, 2016 1498 1514 1476 1494 0 -5.60(-0.37%)
Mar 18, 2016 1491 1516 1477 1499 0 +18.46(+1.25%)
Mar 17, 2016 1453 1485 1432 1481 0 +23.29(+1.60%)
Mar 16, 2016 1470 1493 1441 1457 0 -15.02(-1.02%)
Mar 15, 2016 1482 1488 1460 1472 0 -21.37(-1.43%)
Mar 14, 2016 1499 1507 1476 1494 0 -8.78(-0.58%)
Mar 11, 2016 1477 1506 1470 1503 0 +38.35(+2.62%)
Mar 10, 2016 1467 1481 1434 1464 0 +12.93(+0.89%)
Mar 09, 2016 1478 1487 1443 1451 0 -19.30(-1.31%)
Mar 08, 2016 1499 1508 1461 1471 0 -43.96(-2.90%)
Mar 07, 2016 1498 1522 1492 1515 0 +4.25(+0.28%)
Mar 04, 2016 1504 1526 1491 1510 0 +17.01(+1.14%)
Mar 03, 2016 1468 1499 1463 1493 0 +23.19(+1.58%)
Mar 02, 2016 1446 1476 1436 1470 0 +22.73(+1.57%)
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.