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 )

68.50 -0.10 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 6.092 6.175 6.071 6.092 1,304,711 -0.05(-0.84%)
Apr 29, 2004 6.100 6.212 6.045 6.144 1,809,878 +0.06(+0.98%)
Apr 28, 2004 6.172 6.191 6.059 6.084 2,289,121 -0.11(-1.83%)
Apr 27, 2004 6.253 6.278 6.139 6.197 2,016,064 -0.01(-0.17%)
Apr 26, 2004 6.137 6.309 6.111 6.208 1,436,515 +0.03(+0.50%)
Apr 23, 2004 6.098 6.210 6.067 6.177 2,320,133 +0.08(+1.35%)
Apr 22, 2004 6.009 6.135 5.964 6.094 3,619,757 +0.06(+0.96%)
Apr 21, 2004 6.026 6.090 5.935 6.036 2,542,310 +0.04(+0.58%)
Apr 20, 2004 6.189 6.212 5.958 6.001 5,647,209 -0.24(-3.87%)
Apr 19, 2004 6.589 6.604 6.181 6.243 2,514,447 -0.35(-5.32%)
Apr 16, 2004 6.501 6.598 6.501 6.593 659,503 +0.05(+0.79%)
Apr 15, 2004 6.544 6.573 6.488 6.542 1,036,258 +0.01(+0.22%)
Apr 14, 2004 6.544 6.633 6.459 6.527 1,382,243 -0.03(-0.47%)
Apr 13, 2004 6.651 6.775 6.536 6.558 764,171 -0.13(-1.94%)
Apr 12, 2004 6.672 6.792 6.643 6.688 738,488 +0.04(+0.65%)
Apr 08, 2004 6.705 6.796 6.629 6.645 669,437 -0.04(-0.62%)
Apr 07, 2004 6.767 6.767 6.659 6.686 698,753 -0.05(-0.74%)
Apr 06, 2004 6.798 6.837 6.692 6.736 1,342,266 -0.10(-1.45%)
Apr 05, 2004 6.897 6.950 6.742 6.835 1,262,554 -0.06(-0.84%)
Apr 02, 2004 6.897 6.955 6.827 6.893 1,525,434 +0.02(+0.33%)
Apr 01, 2004 6.796 6.872 6.792 6.870 1,262,069 +0.06(+0.88%)
Mar 31, 2004 6.913 6.924 6.779 6.810 1,944,832 -0.04(-0.60%)
Mar 30, 2004 6.907 6.913 6.806 6.851 1,100,464 -0.05(-0.72%)
Mar 29, 2004 6.953 6.981 6.856 6.901 1,206,343 +0.03(+0.39%)
Mar 26, 2004 6.922 6.961 6.874 6.874 1,298,896 -0.04(-0.51%)
Mar 25, 2004 6.849 6.973 6.812 6.909 2,135,269 +0.08(+1.15%)
Mar 24, 2004 6.911 6.932 6.808 6.831 1,923,753 -0.05(-0.72%)
Mar 23, 2004 6.889 6.965 6.866 6.880 982,471 +0.04(+0.60%)
Mar 22, 2004 7.066 7.085 6.765 6.839 1,930,779 -0.24(-3.35%)
Mar 19, 2004 7.142 7.157 7.068 7.076 741,880 -0.06(-0.87%)
Mar 18, 2004 7.171 7.195 7.130 7.138 924,322 -0.02(-0.26%)
Mar 17, 2004 7.091 7.171 7.050 7.157 925,049 +0.11(+1.49%)
Mar 16, 2004 7.002 7.083 6.998 7.052 1,814,482 +0.05(+0.74%)
Mar 15, 2004 7.161 7.163 6.808 7.000 2,175,973 -0.14(-2.02%)
Mar 12, 2004 7.041 7.146 7.037 7.144 642,058 +0.10(+1.41%)
Mar 11, 2004 7.163 7.213 6.996 7.045 898,155 -0.10(-1.44%)
Mar 10, 2004 7.409 7.479 7.149 7.149 967,206 -0.24(-3.29%)
Mar 09, 2004 7.349 7.425 7.272 7.392 1,135,838 +0.10(+1.39%)
Mar 08, 2004 7.413 7.464 7.283 7.291 1,186,718 -0.16(-2.11%)
Mar 05, 2004 7.328 7.505 7.314 7.448 942,978 +0.05(+0.61%)
Mar 04, 2004 7.325 7.402 7.270 7.402 446,533 +0.06(+0.84%)
Mar 03, 2004 7.303 7.355 7.169 7.340 771,439 +0.03(+0.40%)
Mar 02, 2004 7.307 7.347 7.210 7.312 1,097,799 -0.00(-0.03%)
Mar 01, 2004 7.355 7.419 7.256 7.314 887,252 -0.06(-0.76%)
Feb 27, 2004 7.225 7.369 7.196 7.369 1,026,324 +0.14(+1.97%)
Feb 26, 2004 7.052 7.258 7.014 7.227 942,493 +0.13(+1.86%)
Feb 25, 2004 7.074 7.130 6.986 7.095 349,861 +0.01(+0.17%)
Feb 24, 2004 6.983 7.120 6.899 7.083 736,308 +0.11(+1.63%)
Feb 23, 2004 7.128 7.182 6.969 6.969 926,018 -0.12(-1.63%)
Feb 20, 2004 7.130 7.182 6.934 7.085 663,864 -0.01(-0.17%)
Feb 19, 2004 7.260 7.328 7.095 7.097 659,261 -0.14(-1.94%)
Feb 18, 2004 7.322 7.376 7.213 7.237 1,060,729 -0.08(-1.04%)
Feb 17, 2004 7.177 7.369 7.167 7.314 1,079,627 +0.12(+1.69%)
Feb 13, 2004 7.175 7.216 7.131 7.192 1,215,308 +0.03(+0.40%)
Feb 12, 2004 7.182 7.192 7.095 7.163 598,931 -0.06(-0.83%)
Feb 11, 2004 7.109 7.223 7.066 7.223 779,192 +0.11(+1.60%)
Feb 10, 2004 7.068 7.120 7.043 7.109 884,345 +0.05(+0.70%)
Feb 09, 2004 7.016 7.078 6.967 7.060 844,367 +0.05(+0.77%)
Feb 06, 2004 6.864 7.033 6.858 7.006 836,856 +0.13(+1.83%)
Feb 05, 2004 6.841 6.920 6.773 6.880 1,287,509 +0.06(+0.91%)
Feb 04, 2004 6.965 7.010 6.812 6.818 1,034,562 -0.17(-2.45%)
Feb 03, 2004 7.068 7.085 6.990 6.990 1,312,707 -0.08(-1.08%)
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.