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 (%)
Oct 31, 2018 2199 2226 2175 2183 0 +4.07(+0.19%)
Oct 30, 2018 2157 2187 2135 2179 0 +26.59(+1.24%)
Oct 29, 2018 2132 2180 2121 2153 0 +44.25(+2.10%)
Oct 26, 2018 2084 2136 2072 2108 0 +51.07(+2.48%)
Oct 24, 2018 2118 2148 2043 2057 0 -75.33(-3.53%)
Oct 23, 2018 2103 2164 2090 2133 0 -7.57(-0.35%)
Oct 22, 2018 2194 2203 2121 2140 0 -47.79(-2.18%)
Oct 19, 2018 2199 2232 2169 2188 0 -24.50(-1.11%)
Oct 18, 2018 2245 2268 2203 2213 0 -60.38(-2.66%)
Oct 17, 2018 2258 2294 2228 2273 0 +10.61(+0.47%)
Oct 16, 2018 2254 2280 2213 2262 0 +17.13(+0.76%)
Oct 15, 2018 2232 2264 2220 2245 0 +11.57(+0.52%)
Oct 12, 2018 2311 2320 2180 2234 0 -49.45(-2.17%)
Oct 11, 2018 2354 2366 2280 2283 0 -75.51(-3.20%)
Oct 10, 2018 2388 2413 2355 2359 0 -26.78(-1.12%)
Oct 09, 2018 2385 2403 2364 2385 0 -4.61(-0.19%)
Oct 08, 2018 2373 2401 2347 2390 0 +15.63(+0.66%)
Oct 05, 2018 2399 2410 2361 2374 0 -20.76(-0.87%)
Oct 04, 2018 2395 2426 2376 2395 0 +1.95(+0.08%)
Oct 03, 2018 2349 2405 2336 2393 0 +54.38(+2.33%)
Oct 02, 2018 2354 2373 2318 2339 0 -19.82(-0.84%)
Oct 01, 2018 2393 2410 2350 2359 0 -22.76(-0.96%)
Sep 28, 2018 2379 2402 2360 2381 0 -4.29(-0.18%)
Sep 27, 2018 2411 2420 2380 2386 0 -23.36(-0.97%)
Sep 26, 2018 2466 2470 2404 2409 0 -53.76(-2.18%)
Sep 25, 2018 2467 2476 2452 2463 0 +3.23(+0.13%)
Sep 24, 2018 2498 2504 2451 2460 0 -40.01(-1.60%)
Sep 21, 2018 2513 2527 2488 2500 0 -14.11(-0.56%)
Sep 20, 2018 2498 2532 2493 2514 0 +22.75(+0.91%)
Sep 19, 2018 2469 2507 2463 2491 0 +22.55(+0.91%)
Sep 18, 2018 2472 2480 2455 2468 0 -0.90(-0.04%)
Sep 17, 2018 2490 2498 2460 2469 0 -20.53(-0.82%)
Sep 14, 2018 2472 2503 2467 2490 0 +14.75(+0.60%)
Sep 13, 2018 2497 2506 2464 2475 0 -13.27(-0.53%)
Sep 12, 2018 2532 2538 2481 2488 0 -45.05(-1.78%)
Sep 11, 2018 2527 2553 2518 2533 0 +1.38(+0.05%)
Sep 10, 2018 2548 2556 2523 2532 0 -8.63(-0.34%)
Sep 07, 2018 2536 2549 2520 2541 0 +5.89(+0.23%)
Sep 06, 2018 2541 2556 2521 2535 0 -6.45(-0.25%)
Sep 05, 2018 2531 2553 2524 2541 0 +9.60(+0.38%)
Sep 04, 2018 2519 2545 2505 2532 0 +10.40(+0.41%)
Aug 31, 2018 2521 2521 2521 2521 0 +7.12(+0.28%)
Aug 30, 2018 2516 2530 2500 2514 0 -8.64(-0.34%)
Aug 29, 2018 2526 2537 2500 2523 0 -0.95(-0.04%)
Aug 28, 2018 2537 2545 2507 2524 0 -7.39(-0.29%)
Aug 27, 2018 2543 2558 2521 2531 0 -5.57(-0.22%)
Aug 24, 2018 2551 2557 2531 2537 0 -7.27(-0.29%)
Aug 23, 2018 2555 2562 2529 2544 0 -11.04(-0.43%)
Aug 22, 2018 2555 2566 2544 2555 0 -6.23(-0.24%)
Aug 21, 2018 2539 2577 2534 2561 0 +25.54(+1.01%)
Aug 20, 2018 2533 2548 2511 2536 0 +4.11(+0.16%)
Aug 17, 2018 2509 2537 2501 2532 0 +18.07(+0.72%)
Aug 16, 2018 2488 2529 2487 2513 0 +35.20(+1.42%)
Aug 15, 2018 2496 2516 2468 2478 0 -23.62(-0.94%)
Aug 14, 2018 2476 2516 2471 2502 0 +30.67(+1.24%)
Aug 13, 2018 2483 2501 2462 2471 0 -12.75(-0.51%)
Aug 10, 2018 2469 2497 2459 2484 0 -3.50(-0.14%)
Aug 09, 2018 2496 2511 2472 2487 0 -8.88(-0.36%)
Aug 08, 2018 2475 2506 2462 2496 0 +18.86(+0.76%)
Aug 07, 2018 2475 2504 2466 2477 0 +6.15(+0.25%)
Aug 06, 2018 2464 2481 2446 2471 0 +5.79(+0.23%)
Aug 03, 2018 2490 2504 2454 2466 0 -25.78(-1.03%)
Aug 02, 2018 2451 2503 2438 2491 0 +27.11(+1.10%)
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.