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 (%)
Nov 28, 2008 1295 1323 1268 1316 0 +14.28(+1.10%)
Nov 27, 2008 1251 1310 1236 1301 0 +0.00(+0.00%)
Nov 26, 2008 1251 1310 1236 1301 0 +25.07(+1.96%)
Nov 25, 2008 1269 1297 1206 1276 0 +28.52(+2.29%)
Nov 24, 2008 1177 1269 1148 1248 0 +74.66(+6.36%)
Nov 21, 2008 1134 1193 1068 1173 0 +60.48(+5.44%)
Nov 20, 2008 1160 1213 1107 1113 0 -53.71(-4.60%)
Nov 19, 2008 1232 1272 1162 1166 0 -73.42(-5.92%)
Nov 18, 2008 1238 1268 1184 1240 0 +4.10(+0.33%)
Nov 17, 2008 1238 1289 1217 1236 0 -13.77(-1.10%)
Nov 14, 2008 1314 1336 1241 1250 0 -80.34(-6.04%)
Nov 13, 2008 1245 1341 1185 1330 0 +92.98(+7.52%)
Nov 12, 2008 1291 1330 1232 1237 0 -82.73(-6.27%)
Nov 11, 2008 1308 1358 1291 1320 0 -2.30(-0.17%)
Nov 10, 2008 1354 1372 1302 1322 0 -8.93(-0.67%)
Nov 07, 2008 1325 1348 1290 1331 0 +16.58(+1.26%)
Nov 06, 2008 1346 1387 1304 1314 0 -42.23(-3.11%)
Nov 05, 2008 1404 1427 1346 1356 0 -65.09(-4.58%)
Nov 04, 2008 1417 1446 1385 1422 0 +20.90(+1.49%)
Nov 03, 2008 1392 1420 1345 1401 0 +15.99(+1.15%)
Oct 31, 2008 1331 1396 1305 1385 0 +47.63(+3.56%)
Oct 30, 2008 1343 1359 1266 1337 0 +29.10(+2.22%)
Oct 29, 2008 1311 1360 1265 1308 0 -12.41(-0.94%)
Oct 28, 2008 1250 1334 1198 1320 0 +106.02(+8.73%)
Oct 27, 2008 1221 1280 1192 1214 0 -22.39(-1.81%)
Oct 24, 2008 1206 1288 1187 1237 0 -15.92(-1.27%)
Oct 23, 2008 1302 1325 1203 1253 0 -42.70(-3.30%)
Oct 22, 2008 1317 1354 1264 1295 0 -41.88(-3.13%)
Oct 21, 2008 1351 1396 1320 1337 0 -40.93(-2.97%)
Oct 20, 2008 1364 1403 1321 1378 0 +24.72(+1.83%)
Oct 17, 2008 1355 1421 1302 1353 0 -45.26(-3.24%)
Oct 16, 2008 1345 1421 1282 1399 0 +70.51(+5.31%)
Oct 15, 2008 1359 1432 1314 1328 0 -62.86(-4.52%)
Oct 14, 2008 1403 1466 1324 1391 0 +3.09(+0.22%)
Oct 13, 2008 1352 1414 1272 1388 0 +93.44(+7.22%)
Oct 10, 2008 1169 1361 1139 1295 0 +107.69(+9.07%)
Oct 09, 2008 1338 1364 1180 1187 0 -127.34(-9.69%)
Oct 08, 2008 1312 1410 1281 1314 0 -20.18(-1.51%)
Oct 07, 2008 1440 1474 1327 1334 0 -109.87(-7.61%)
Oct 06, 2008 1431 1495 1382 1444 0 -19.78(-1.35%)
Oct 03, 2008 1536 1577 1452 1464 0 -33.58(-2.24%)
Oct 02, 2008 1536 1566 1464 1498 0 -50.83(-3.28%)
Oct 01, 2008 1469 1579 1437 1548 0 +78.95(+5.37%)
Sep 30, 2008 1429 1515 1380 1469 0 +66.17(+4.72%)
Sep 29, 2008 1456 1507 1357 1403 0 -70.80(-4.80%)
Sep 26, 2008 1442 1512 1404 1474 0 +6.55(+0.45%)
Sep 25, 2008 1476 1523 1444 1468 0 +5.16(+0.35%)
Sep 24, 2008 1511 1543 1447 1462 0 -23.32(-1.57%)
Sep 23, 2008 1503 1559 1467 1486 0 -24.43(-1.62%)
Sep 22, 2008 1650 1668 1486 1510 0 -195.68(-11.47%)
Sep 19, 2008 1720 1855 1538 1706 0 +114.16(+7.17%)
Sep 18, 2008 1455 1620 1420 1592 0 +156.40(+10.90%)
Sep 17, 2008 1478 1515 1420 1435 0 -69.72(-4.63%)
Sep 16, 2008 1413 1510 1393 1505 0 +74.85(+5.23%)
Sep 15, 2008 1437 1497 1413 1430 0 -55.33(-3.72%)
Sep 12, 2008 1452 1501 1436 1485 0 +17.54(+1.19%)
Sep 11, 2008 1421 1476 1400 1468 0 +15.69(+1.08%)
Sep 10, 2008 1466 1481 1412 1452 0 +6.02(+0.42%)
Sep 09, 2008 1468 1498 1438 1446 0 -31.74(-2.15%)
Sep 08, 2008 1465 1495 1430 1478 0 +48.27(+3.38%)
Sep 05, 2008 1385 1440 1369 1430 0 +39.74(+2.86%)
Sep 04, 2008 1415 1434 1384 1390 0 -41.28(-2.88%)
Sep 03, 2008 1407 1444 1397 1431 0 +21.05(+1.49%)
Sep 02, 2008 1415 1433 1386 1410 0 +15.78(+1.13%)
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.