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

Webster Financial Corp (NY: WBS )

48.06 -0.30 (-0.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 2024 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 (%)
Jan 29, 2010 10.93 11.13 10.65 10.65 1,656,291 -0.21(-1.96%)
Jan 28, 2010 11.17 11.43 10.79 10.86 1,946,125 -0.21(-1.87%)
Jan 27, 2010 10.46 11.16 9.693 11.07 2,555,162 +0.63(+6.07%)
Jan 26, 2010 10.68 11.08 10.42 10.44 2,124,117 -0.32(-2.95%)
Jan 25, 2010 10.30 10.89 10.05 10.75 2,325,550 +0.67(+6.62%)
Jan 22, 2010 9.638 11.09 9.569 10.09 4,649,884 +0.17(+1.74%)
Jan 21, 2010 9.748 10.46 9.735 9.914 5,334,771 +0.23(+2.42%)
Jan 20, 2010 9.721 9.852 9.452 9.679 1,143,620 -0.11(-1.13%)
Jan 19, 2010 9.528 9.872 9.452 9.790 787,775 +0.26(+2.75%)
Jan 15, 2010 9.748 9.528 9.528 9.528 1,013,886 -0.19(-1.91%)
Jan 14, 2010 9.342 9.748 9.266 9.714 1,813,948 +0.36(+3.83%)
Jan 13, 2010 9.239 9.535 8.977 9.356 1,581,723 +0.22(+2.41%)
Jan 12, 2010 8.895 9.156 8.764 9.136 1,668,137 +0.12(+1.30%)
Jan 11, 2010 8.984 9.080 8.798 9.019 963,600 +0.09(+1.00%)
Jan 08, 2010 8.757 8.957 8.667 8.929 863,812 +0.12(+1.41%)
Jan 07, 2010 8.633 8.833 8.605 8.805 1,218,602 +0.17(+1.99%)
Jan 06, 2010 8.509 8.819 8.378 8.633 1,104,079 +0.12(+1.46%)
Jan 05, 2010 8.592 8.963 8.454 8.509 1,490,608 -0.10(-1.12%)
Jan 04, 2010 8.248 8.633 8.248 8.605 768,045 +0.43(+5.31%)
Dec 31, 2009 8.227 8.172 8.172 8.172 862,965 -0.08(-0.92%)
Dec 30, 2009 8.323 8.427 8.186 8.248 588,597 -0.16(-1.88%)
Dec 29, 2009 8.475 8.509 8.378 8.406 357,549 -0.03(-0.33%)
Dec 28, 2009 8.495 8.592 8.371 8.433 582,569 -0.02(-0.24%)
Dec 24, 2009 8.495 8.585 8.420 8.454 228,191 +0.00(+0.00%)
Dec 23, 2009 8.523 8.627 8.420 8.454 787,424 -0.03(-0.32%)
Dec 22, 2009 8.420 8.502 8.303 8.482 859,479 +0.08(+0.90%)
Dec 21, 2009 8.351 8.502 8.254 8.406 697,452 +0.14(+1.75%)
Dec 18, 2009 8.495 8.544 8.248 8.261 2,726,256 -0.16(-1.88%)
Dec 17, 2009 8.323 8.592 8.282 8.420 963,544 -0.02(-0.24%)
Dec 16, 2009 8.488 8.605 8.337 8.440 864,540 +0.05(+0.57%)
Dec 15, 2009 8.743 8.757 8.351 8.392 1,293,320 -0.45(-5.14%)
Dec 14, 2009 8.881 8.943 8.791 8.846 1,154,634 +0.05(+0.55%)
Dec 11, 2009 8.723 8.936 8.654 8.798 825,100 +0.14(+1.59%)
Dec 10, 2009 8.819 8.881 8.605 8.661 593,501 -0.14(-1.56%)
Dec 09, 2009 8.771 8.874 8.647 8.798 724,186 -0.01(-0.08%)
Dec 08, 2009 8.640 8.860 8.537 8.805 1,177,310 +0.01(+0.16%)
Dec 07, 2009 8.812 8.936 8.702 8.791 509,517 -0.06(-0.62%)
Dec 04, 2009 8.681 8.984 8.599 8.846 668,113 +0.33(+3.88%)
Dec 03, 2009 9.019 9.094 8.502 8.516 922,295 -0.43(-4.77%)
Dec 02, 2009 8.791 8.998 8.757 8.943 767,258 +0.12(+1.33%)
Dec 01, 2009 8.895 8.902 8.626 8.826 874,945 +0.06(+0.71%)
Nov 30, 2009 8.289 8.840 8.268 8.764 1,836,925 +0.45(+5.47%)
Nov 27, 2009 8.502 8.661 8.275 8.309 468,925 -0.38(-4.36%)
Nov 25, 2009 8.784 8.936 8.647 8.688 491,337 +0.01(+0.08%)
Nov 24, 2009 8.860 8.881 8.578 8.681 730,547 -0.18(-2.02%)
Nov 23, 2009 8.633 8.874 8.633 8.860 887,993 +0.42(+4.98%)
Nov 20, 2009 8.502 8.674 8.378 8.440 697,122 -0.12(-1.45%)
Nov 19, 2009 8.612 8.654 8.268 8.564 1,255,668 -0.18(-2.05%)
Nov 18, 2009 8.750 8.846 8.605 8.743 610,364 -0.01(-0.08%)
Nov 17, 2009 8.578 8.881 8.530 8.750 920,045 +0.15(+1.76%)
Nov 16, 2009 8.495 8.853 8.427 8.599 1,013,672 +0.24(+2.88%)
Nov 13, 2009 8.378 8.440 8.186 8.358 960,490 +0.04(+0.50%)
Nov 12, 2009 8.550 8.674 8.289 8.316 1,444,835 -0.32(-3.75%)
Nov 11, 2009 8.151 8.929 8.151 8.640 2,208,969 +0.70(+8.85%)
Nov 10, 2009 8.055 8.136 7.766 7.938 947,918 -0.17(-2.04%)
Nov 09, 2009 7.917 8.103 7.828 8.103 1,026,893 +0.26(+3.34%)
Nov 06, 2009 7.752 7.958 7.587 7.841 916,665 -0.01(-0.18%)
Nov 05, 2009 7.504 7.876 7.380 7.855 1,681,241 +0.47(+6.34%)
Nov 04, 2009 7.979 8.055 7.325 7.387 1,694,125 -0.47(-5.96%)
Nov 03, 2009 7.621 7.951 7.401 7.855 1,142,348 +0.18(+2.33%)
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.