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 28, 2006 8.809 8.923 8.750 8.861 775,595 -0.01(-0.14%)
Apr 27, 2006 8.791 8.917 8.698 8.873 797,387 +0.05(+0.54%)
Apr 26, 2006 8.698 8.834 8.686 8.826 1,023,705 +0.12(+1.35%)
Apr 25, 2006 8.675 8.719 8.564 8.708 1,146,044 +0.02(+0.29%)
Apr 24, 2006 8.665 8.745 8.558 8.684 784,417 +0.00(+0.00%)
Apr 21, 2006 8.748 8.781 8.655 8.684 1,683,864 -0.03(-0.36%)
Apr 20, 2006 8.781 8.817 8.667 8.714 886,751 -0.04(-0.47%)
Apr 19, 2006 8.514 8.778 8.514 8.756 1,425,820 +0.13(+1.51%)
Apr 18, 2006 8.364 8.640 8.343 8.626 1,091,493 +0.26(+3.13%)
Apr 17, 2006 8.281 8.378 8.281 8.364 673,219 +0.06(+0.75%)
Apr 13, 2006 8.271 8.310 8.215 8.302 638,662 +0.04(+0.52%)
Apr 12, 2006 8.197 8.265 8.139 8.258 1,036,208 +0.06(+0.76%)
Apr 11, 2006 8.322 8.380 8.151 8.197 2,064,475 -0.12(-1.44%)
Apr 10, 2006 8.370 8.390 8.289 8.316 652,943 -0.01(-0.12%)
Apr 07, 2006 8.459 8.487 8.310 8.327 458,109 -0.13(-1.51%)
Apr 06, 2006 8.500 8.502 8.353 8.454 511,929 -0.01(-0.12%)
Apr 05, 2006 8.331 8.502 8.331 8.465 1,018,789 +0.14(+1.66%)
Apr 04, 2006 8.343 8.387 8.246 8.327 815,363 -0.01(-0.17%)
Apr 03, 2006 8.384 8.409 8.324 8.341 1,129,095 -0.02(-0.27%)
Mar 31, 2006 8.318 8.364 8.277 8.364 730,551 +0.07(+0.80%)
Mar 30, 2006 8.347 8.347 8.271 8.298 617,258 -0.02(-0.27%)
Mar 29, 2006 8.327 8.348 8.285 8.320 843,981 +0.02(+0.20%)
Mar 28, 2006 8.331 8.331 8.279 8.304 652,384 +0.00(+0.05%)
Mar 27, 2006 8.279 8.335 8.279 8.300 783,086 -0.02(-0.20%)
Mar 24, 2006 8.310 8.347 8.277 8.316 807,568 +0.02(+0.22%)
Mar 23, 2006 8.351 8.351 8.252 8.298 604,775 -0.02(-0.20%)
Mar 22, 2006 8.300 8.357 8.279 8.314 886,809 -0.02(-0.22%)
Mar 21, 2006 8.333 8.378 8.298 8.333 678,448 -0.05(-0.57%)
Mar 20, 2006 8.372 8.450 8.368 8.380 870,551 -0.00(-0.02%)
Mar 17, 2006 8.372 8.434 8.341 8.382 902,835 -0.01(-0.07%)
Mar 16, 2006 8.316 8.424 8.316 8.388 1,013,349 +0.04(+0.44%)
Mar 15, 2006 8.370 8.395 8.310 8.351 630,843 -0.01(-0.07%)
Mar 14, 2006 8.314 8.370 8.291 8.357 700,087 +0.02(+0.22%)
Mar 13, 2006 8.345 8.409 8.312 8.339 778,110 -0.01(-0.12%)
Mar 10, 2006 8.296 8.393 8.263 8.349 524,308 +0.06(+0.67%)
Mar 09, 2006 8.461 8.477 8.289 8.294 539,076 -0.15(-1.74%)
Mar 08, 2006 8.362 8.467 8.320 8.440 739,776 +0.02(+0.29%)
Mar 07, 2006 8.372 8.440 8.312 8.415 567,463 -0.02(-0.29%)
Mar 06, 2006 8.477 8.487 8.403 8.440 384,228 -0.05(-0.54%)
Mar 03, 2006 8.574 8.646 8.477 8.485 831,897 -0.15(-1.72%)
Mar 02, 2006 8.684 8.727 8.607 8.634 627,311 -0.09(-1.09%)
Mar 01, 2006 8.620 8.729 8.564 8.729 731,215 +0.11(+1.22%)
Feb 28, 2006 8.725 8.721 8.576 8.624 563,112 -0.10(-1.16%)
Feb 27, 2006 8.756 8.783 8.686 8.725 839,280 +0.01(+0.09%)
Feb 24, 2006 8.587 8.719 8.578 8.717 682,332 +0.11(+1.29%)
Feb 23, 2006 8.589 8.653 8.502 8.605 559,857 -0.01(-0.17%)
Feb 22, 2006 8.500 8.636 8.490 8.620 797,392 +0.09(+1.11%)
Feb 21, 2006 8.679 8.717 8.510 8.525 685,213 -0.21(-2.46%)
Feb 17, 2006 8.708 8.770 8.675 8.739 553,960 +0.04(+0.45%)
Feb 16, 2006 8.770 8.770 8.646 8.700 763,480 -0.06(-0.66%)
Feb 15, 2006 8.673 8.768 8.651 8.758 703,489 +0.06(+0.71%)
Feb 14, 2006 8.657 8.706 8.587 8.696 803,565 +0.00(+0.00%)
Feb 13, 2006 8.626 8.714 8.626 8.696 543,229 -0.00(-0.02%)
Feb 10, 2006 8.710 8.743 8.564 8.698 584,327 +0.01(+0.12%)
Feb 09, 2006 8.735 8.770 8.679 8.688 519,987 -0.04(-0.40%)
Feb 08, 2006 8.582 8.741 8.549 8.723 914,763 +0.13(+1.46%)
Feb 07, 2006 8.518 8.632 8.461 8.597 1,020,170 +0.04(+0.43%)
Feb 06, 2006 8.556 8.589 8.442 8.560 665,650 +0.02(+0.29%)
Feb 03, 2006 8.512 8.591 8.457 8.535 1,044,971 -0.04(-0.46%)
Feb 02, 2006 8.648 8.717 8.461 8.574 1,306,033 -0.15(-1.70%)
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.