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 (%)
Sep 30, 2004 7.000 7.049 6.923 6.950 940,842 -0.07(-1.03%)
Sep 29, 2004 6.857 7.051 6.857 7.022 1,056,175 +0.09(+1.25%)
Sep 28, 2004 6.773 6.963 6.723 6.936 1,131,045 +0.20(+3.03%)
Sep 27, 2004 6.901 6.989 6.725 6.731 1,281,270 -0.20(-2.83%)
Sep 24, 2004 6.954 6.993 6.870 6.927 679,887 +0.00(+0.03%)
Sep 23, 2004 6.965 6.971 6.818 6.925 1,071,198 -0.01(-0.09%)
Sep 22, 2004 7.130 7.134 6.917 6.932 1,007,958 -0.26(-3.67%)
Sep 21, 2004 7.018 7.208 7.018 7.196 834,957 +0.14(+2.05%)
Sep 20, 2004 7.156 7.212 6.996 7.051 726,166 -0.12(-1.61%)
Sep 17, 2004 7.200 7.223 7.086 7.167 707,751 -0.05(-0.66%)
Sep 16, 2004 7.018 7.216 6.998 7.214 858,218 +0.20(+2.79%)
Sep 15, 2004 7.128 7.154 6.985 7.018 579,818 -0.12(-1.62%)
Sep 14, 2004 7.053 7.206 7.047 7.134 869,364 +0.03(+0.44%)
Sep 13, 2004 7.016 7.130 6.993 7.103 892,867 +0.09(+1.35%)
Sep 10, 2004 6.863 7.014 6.863 7.008 514,155 +0.08(+1.16%)
Sep 09, 2004 6.878 6.975 6.820 6.927 1,021,769 +0.07(+1.05%)
Sep 08, 2004 6.901 6.944 6.822 6.855 526,270 -0.06(-0.84%)
Sep 07, 2004 6.855 7.012 6.830 6.913 791,828 +0.07(+1.09%)
Sep 03, 2004 6.909 7.006 6.787 6.839 904,012 -0.12(-1.72%)
Sep 02, 2004 6.789 6.977 6.789 6.958 511,732 +0.11(+1.66%)
Sep 01, 2004 6.738 6.859 6.711 6.845 938,661 +0.10(+1.50%)
Aug 31, 2004 6.537 6.785 6.537 6.744 1,251,952 +0.20(+3.06%)
Aug 30, 2004 6.626 6.626 6.480 6.544 434,197 -0.05(-0.69%)
Aug 27, 2004 6.603 6.661 6.575 6.589 617,616 -0.04(-0.56%)
Aug 26, 2004 6.692 6.705 6.581 6.626 465,211 -0.08(-1.17%)
Aug 25, 2004 6.616 6.781 6.556 6.705 746,761 +0.13(+2.01%)
Aug 24, 2004 6.589 6.636 6.525 6.572 1,050,602 +0.01(+0.22%)
Aug 23, 2004 6.661 6.694 6.558 6.558 834,715 -0.09(-1.37%)
Aug 20, 2004 6.589 6.665 6.527 6.649 552,196 +0.05(+0.69%)
Aug 19, 2004 6.537 6.603 6.517 6.603 696,605 +0.03(+0.44%)
Aug 18, 2004 6.399 6.593 6.310 6.575 739,492 +0.17(+2.61%)
Aug 17, 2004 6.399 6.492 6.385 6.407 870,818 +0.00(+0.03%)
Aug 16, 2004 6.207 6.473 6.141 6.405 1,084,766 +0.21(+3.43%)
Aug 13, 2004 6.191 6.246 6.162 6.193 552,923 +0.03(+0.50%)
Aug 12, 2004 6.244 6.325 6.158 6.162 696,363 -0.12(-1.94%)
Aug 11, 2004 6.211 6.339 6.187 6.284 1,064,171 +0.00(+0.00%)
Aug 10, 2004 6.129 6.310 6.129 6.284 840,530 +0.13(+2.18%)
Aug 09, 2004 6.273 6.294 6.135 6.149 1,438,521 -0.09(-1.42%)
Aug 06, 2004 6.317 6.337 6.209 6.238 1,617,337 -0.09(-1.50%)
Aug 05, 2004 6.430 6.430 6.331 6.333 931,877 -0.06(-0.97%)
Aug 04, 2004 6.473 6.484 6.325 6.395 1,153,821 -0.06(-0.93%)
Aug 03, 2004 6.457 6.504 6.395 6.455 1,288,297 +0.04(+0.68%)
Aug 02, 2004 6.376 6.412 6.261 6.412 904,982 +0.08(+1.30%)
Jul 30, 2004 6.335 6.391 6.282 6.329 977,429 -0.04(-0.68%)
Jul 29, 2004 6.249 6.424 6.232 6.372 1,514,118 +0.09(+1.51%)
Jul 28, 2004 6.364 6.424 6.222 6.277 994,632 -0.13(-2.03%)
Jul 27, 2004 6.321 6.422 6.271 6.407 1,025,161 +0.14(+2.31%)
Jul 26, 2004 6.312 6.325 6.218 6.263 551,711 -0.05(-0.78%)
Jul 23, 2004 6.306 6.339 6.265 6.312 802,247 -0.04(-0.55%)
Jul 22, 2004 6.420 6.438 6.191 6.348 1,761,262 -0.09(-1.41%)
Jul 21, 2004 6.515 6.570 6.374 6.438 2,606,396 -0.10(-1.58%)
Jul 20, 2004 6.395 6.542 6.296 6.542 1,585,596 +0.18(+2.76%)
Jul 19, 2004 6.191 6.389 6.172 6.366 2,055,653 +0.29(+4.83%)
Jul 16, 2004 6.121 6.197 6.069 6.073 776,079 -0.06(-1.04%)
Jul 15, 2004 6.036 6.267 5.999 6.137 2,893,761 +0.19(+3.26%)
Jul 14, 2004 5.947 6.036 5.908 5.943 1,669,673 -0.01(-0.14%)
Jul 13, 2004 5.999 6.065 5.933 5.951 1,497,884 -0.06(-1.00%)
Jul 12, 2004 5.918 6.052 5.854 6.011 1,203,250 +0.13(+2.14%)
Jul 09, 2004 5.900 6.001 5.885 5.885 1,063,929 -0.04(-0.70%)
Jul 08, 2004 5.974 6.026 5.918 5.927 1,079,678 -0.03(-0.45%)
Jul 07, 2004 5.927 6.096 5.881 5.953 1,750,601 +0.03(+0.56%)
Jul 06, 2004 6.067 6.098 5.918 5.920 947,626 -0.16(-2.65%)
Jul 02, 2004 5.945 6.127 5.933 6.081 1,024,919 +0.06(+1.06%)
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.