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

Regional - Southwest Banks Sector (CIX: MSECTOR415 )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 2343 2352 2315 2323 0 -11.81(-0.51%)
Jan 30, 2018 2339 2348 2322 2335 0 -18.11(-0.77%)
Jan 29, 2018 2350 2374 2335 2353 0 +0.32(+0.01%)
Jan 26, 2018 2358 2372 2327 2353 0 -2.02(-0.09%)
Jan 25, 2018 2366 2379 2326 2355 0 +9.96(+0.42%)
Jan 24, 2018 2340 2366 2312 2345 0 +9.00(+0.39%)
Jan 23, 2018 2327 2350 2307 2336 0 +0.95(+0.04%)
Jan 22, 2018 2335 2346 2312 2335 0 -3.42(-0.15%)
Jan 19, 2018 2305 2342 2300 2339 0 +34.13(+1.48%)
Jan 18, 2018 2321 2330 2290 2304 0 -13.54(-0.58%)
Jan 17, 2018 2317 2331 2287 2318 0 +13.27(+0.58%)
Jan 16, 2018 2322 2342 2287 2305 0 -14.05(-0.61%)
Jan 12, 2018 2319 2319 2319 2319 0 +4.37(+0.19%)
Jan 11, 2018 2280 2318 2272 2314 0 +41.12(+1.81%)
Jan 10, 2018 2242 2306 2237 2273 0 +33.76(+1.51%)
Jan 09, 2018 2213 2262 2207 2239 0 +31.07(+1.41%)
Jan 08, 2018 2209 2222 2189 2208 0 -4.15(-0.19%)
Jan 05, 2018 2210 2221 2191 2213 0 +14.10(+0.64%)
Jan 04, 2018 2214 2237 2194 2198 0 -1.05(-0.05%)
Jan 03, 2018 2197 2214 2180 2199 0 -1.29(-0.06%)
Jan 02, 2018 2209 2227 2181 2201 0 +3.77(+0.17%)
Dec 29, 2017 2197 2197 2197 2197 0 -29.74(-1.34%)
Dec 28, 2017 2226 2236 2210 2227 0 +10.27(+0.46%)
Dec 27, 2017 2223 2230 2210 2216 0 -6.93(-0.31%)
Dec 26, 2017 2237 2250 2210 2223 0 -17.22(-0.77%)
Dec 22, 2017 2258 2265 2223 2241 0 -15.79(-0.70%)
Dec 21, 2017 2242 2268 2228 2256 0 +27.74(+1.24%)
Dec 20, 2017 2250 2254 2202 2229 0 -6.50(-0.29%)
Dec 19, 2017 2252 2260 2218 2235 0 -8.65(-0.39%)
Dec 18, 2017 2232 2267 2218 2244 0 +28.89(+1.30%)
Dec 15, 2017 2170 2242 2161 2215 0 +52.78(+2.44%)
Dec 14, 2017 2190 2205 2151 2162 0 -23.31(-1.07%)
Dec 13, 2017 2194 2226 2173 2185 0 -7.89(-0.36%)
Dec 12, 2017 2187 2206 2170 2193 0 +14.65(+0.67%)
Dec 11, 2017 2192 2204 2167 2179 0 -13.92(-0.63%)
Dec 08, 2017 2220 2223 2180 2193 0 -12.42(-0.56%)
Dec 07, 2017 2183 2216 2173 2205 0 +16.51(+0.75%)
Dec 06, 2017 2194 2216 2176 2189 0 -11.84(-0.54%)
Dec 05, 2017 2246 2258 2193 2200 0 -44.44(-1.98%)
Dec 04, 2017 2265 2290 2236 2245 0 +7.39(+0.33%)
Dec 01, 2017 2245 2256 2181 2237 0 -6.20(-0.28%)
Nov 30, 2017 2293 2303 2226 2244 0 -36.36(-1.59%)
Nov 29, 2017 2223 2299 2213 2280 0 +54.88(+2.47%)
Nov 28, 2017 2158 2230 2144 2225 0 +74.28(+3.45%)
Nov 27, 2017 2147 2173 2140 2151 0 +5.57(+0.26%)
Nov 24, 2017 2167 2169 2131 2145 0 -13.40(-0.62%)
Nov 22, 2017 2173 2183 2149 2159 0 -11.30(-0.52%)
Nov 21, 2017 2167 2180 2150 2170 0 +12.64(+0.59%)
Nov 20, 2017 2140 2161 2125 2157 0 +18.07(+0.84%)
Nov 17, 2017 2114 2148 2106 2139 0 +13.23(+0.62%)
Nov 16, 2017 2133 2148 2117 2126 0 +5.58(+0.26%)
Nov 15, 2017 2098 2139 2082 2120 0 +0.65(+0.03%)
Nov 14, 2017 2107 2140 2099 2120 0 -1.39(-0.07%)
Nov 13, 2017 2078 2128 2067 2121 0 +28.52(+1.36%)
Nov 10, 2017 2092 2118 2082 2093 0 +3.54(+0.17%)
Nov 09, 2017 2092 2119 2067 2089 0 -18.46(-0.88%)
Nov 08, 2017 2115 2127 2075 2108 0 -16.57(-0.78%)
Nov 07, 2017 2188 2192 2116 2124 0 -63.82(-2.92%)
Nov 06, 2017 2191 2202 2177 2188 0 -7.42(-0.34%)
Nov 03, 2017 2199 2210 2176 2195 0 -10.16(-0.46%)
Nov 02, 2017 2186 2216 2166 2206 0 +19.90(+0.91%)
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.