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

Sei Investments Company (NQ: SEIC )

68.06 -0.39 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 7.435 7.442 7.349 7.427 746,968 +0.01(+0.08%)
Oct 28, 2004 7.365 7.464 7.318 7.421 1,028,747 -0.01(-0.11%)
Oct 27, 2004 7.287 7.456 7.266 7.429 797,121 +0.09(+1.27%)
Oct 26, 2004 7.262 7.446 7.246 7.336 1,381,274 +0.09(+1.28%)
Oct 25, 2004 7.124 7.262 7.029 7.244 1,122,997 +0.13(+1.86%)
Oct 22, 2004 7.184 7.235 7.105 7.111 541,267 -0.11(-1.57%)
Oct 21, 2004 7.109 7.233 7.109 7.225 720,559 +0.11(+1.51%)
Oct 20, 2004 6.932 7.130 6.928 7.118 1,352,684 +0.15(+2.22%)
Oct 19, 2004 7.194 7.196 6.934 6.963 1,946,043 -0.00(-0.03%)
Oct 18, 2004 6.946 7.016 6.891 6.965 369,971 -0.02(-0.32%)
Oct 15, 2004 6.920 7.076 6.851 6.988 710,868 +0.10(+1.47%)
Oct 14, 2004 6.996 7.008 6.862 6.886 515,585 -0.07(-0.98%)
Oct 13, 2004 7.087 7.124 6.936 6.955 689,789 -0.14(-1.98%)
Oct 12, 2004 7.118 7.161 7.019 7.095 725,162 -0.07(-0.92%)
Oct 11, 2004 7.118 7.180 7.089 7.161 704,084 +0.03(+0.46%)
Oct 08, 2004 7.229 7.270 7.054 7.128 1,132,688 -0.11(-1.48%)
Oct 07, 2004 7.303 7.305 7.182 7.235 970,114 -0.06(-0.88%)
Oct 06, 2004 7.192 7.301 7.080 7.299 1,279,514 +0.06(+0.77%)
Oct 05, 2004 7.188 7.248 7.180 7.244 1,576,314 +0.02(+0.29%)
Oct 04, 2004 7.140 7.239 7.140 7.223 1,161,278 +0.08(+1.10%)
Oct 01, 2004 6.971 7.160 6.932 7.144 1,021,721 +0.19(+2.79%)
Sep 30, 2004 7.000 7.050 6.924 6.950 940,797 -0.07(-1.03%)
Sep 29, 2004 6.858 7.052 6.858 7.023 1,056,126 +0.09(+1.25%)
Sep 28, 2004 6.773 6.963 6.723 6.936 1,130,992 +0.20(+3.03%)
Sep 27, 2004 6.901 6.990 6.726 6.732 1,281,210 -0.20(-2.83%)
Sep 24, 2004 6.955 6.994 6.870 6.928 679,855 +0.00(+0.03%)
Sep 23, 2004 6.965 6.971 6.818 6.926 1,071,147 -0.01(-0.09%)
Sep 22, 2004 7.130 7.134 6.917 6.932 1,007,911 -0.26(-3.67%)
Sep 21, 2004 7.019 7.208 7.019 7.196 834,918 +0.14(+2.05%)
Sep 20, 2004 7.157 7.213 6.996 7.052 726,132 -0.12(-1.61%)
Sep 17, 2004 7.200 7.223 7.087 7.167 707,718 -0.05(-0.66%)
Sep 16, 2004 7.019 7.217 6.998 7.215 858,178 +0.20(+2.79%)
Sep 15, 2004 7.128 7.155 6.986 7.019 579,791 -0.12(-1.62%)
Sep 14, 2004 7.054 7.206 7.047 7.134 869,323 +0.03(+0.44%)
Sep 13, 2004 7.016 7.130 6.994 7.103 892,825 +0.09(+1.35%)
Sep 10, 2004 6.864 7.014 6.864 7.008 514,131 +0.08(+1.16%)
Sep 09, 2004 6.878 6.975 6.820 6.928 1,021,721 +0.07(+1.05%)
Sep 08, 2004 6.901 6.944 6.823 6.856 526,245 -0.06(-0.84%)
Sep 07, 2004 6.856 7.012 6.831 6.913 791,791 +0.07(+1.09%)
Sep 03, 2004 6.909 7.006 6.787 6.839 903,970 -0.12(-1.72%)
Sep 02, 2004 6.789 6.977 6.789 6.959 511,708 +0.11(+1.66%)
Sep 01, 2004 6.738 6.860 6.711 6.845 938,617 +0.10(+1.50%)
Aug 31, 2004 6.538 6.785 6.538 6.744 1,251,893 +0.20(+3.06%)
Aug 30, 2004 6.626 6.626 6.480 6.544 434,177 -0.05(-0.69%)
Aug 27, 2004 6.604 6.662 6.575 6.589 617,587 -0.04(-0.56%)
Aug 26, 2004 6.692 6.705 6.581 6.626 465,189 -0.08(-1.17%)
Aug 25, 2004 6.616 6.781 6.556 6.705 746,726 +0.13(+2.01%)
Aug 24, 2004 6.589 6.637 6.525 6.573 1,050,553 +0.01(+0.22%)
Aug 23, 2004 6.662 6.695 6.558 6.558 834,676 -0.09(-1.37%)
Aug 20, 2004 6.589 6.666 6.527 6.649 552,170 +0.05(+0.69%)
Aug 19, 2004 6.538 6.604 6.517 6.604 696,573 +0.03(+0.44%)
Aug 18, 2004 6.399 6.593 6.311 6.575 739,457 +0.17(+2.61%)
Aug 17, 2004 6.399 6.492 6.385 6.408 870,777 +0.00(+0.03%)
Aug 16, 2004 6.208 6.474 6.141 6.406 1,084,715 +0.21(+3.43%)
Aug 13, 2004 6.191 6.247 6.162 6.193 552,897 +0.03(+0.50%)
Aug 12, 2004 6.245 6.325 6.158 6.162 696,330 -0.12(-1.94%)
Aug 11, 2004 6.212 6.340 6.187 6.284 1,064,121 +0.00(+0.00%)
Aug 10, 2004 6.129 6.311 6.129 6.284 840,491 +0.13(+2.18%)
Aug 09, 2004 6.274 6.294 6.135 6.150 1,438,453 -0.09(-1.42%)
Aug 06, 2004 6.317 6.338 6.210 6.238 1,617,261 -0.09(-1.50%)
Aug 05, 2004 6.430 6.430 6.331 6.333 931,833 -0.06(-0.97%)
Aug 04, 2004 6.474 6.484 6.325 6.395 1,153,767 -0.06(-0.93%)
Aug 03, 2004 6.457 6.505 6.395 6.455 1,288,236 +0.04(+0.68%)
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.