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 30, 2010 1172 1179 1157 1168 0 -13.88(-1.17%)
Nov 29, 2010 1169 1186 1160 1182 0 +7.86(+0.67%)
Nov 26, 2010 1182 1192 1172 1174 0 -18.01(-1.51%)
Nov 24, 2010 1184 1192 1192 1192 0 +15.50(+1.32%)
Nov 23, 2010 1171 1188 1166 1176 0 -5.64(-0.48%)
Nov 22, 2010 1184 1190 1166 1182 0 -7.23(-0.61%)
Nov 19, 2010 1189 1195 1176 1189 0 -2.95(-0.25%)
Nov 18, 2010 1190 1202 1180 1192 0 +13.96(+1.18%)
Nov 17, 2010 1188 1194 1172 1178 0 -9.17(-0.77%)
Nov 16, 2010 1198 1203 1175 1187 0 -18.09(-1.50%)
Nov 15, 2010 1198 1217 1192 1205 0 +11.13(+0.93%)
Nov 12, 2010 1204 1212 1190 1194 0 -18.44(-1.52%)
Nov 11, 2010 1207 1220 1199 1213 0 -7.45(-0.61%)
Nov 10, 2010 1189 1223 1195 1220 0 +17.74(+1.48%)
Nov 09, 2010 1201 1222 1197 1202 0 -10.93(-0.90%)
Nov 08, 2010 1203 1228 1203 1213 0 -9.54(-0.78%)
Nov 05, 2010 1197 1245 1199 1223 0 +14.58(+1.21%)
Nov 04, 2010 1161 1212 1171 1208 0 +41.64(+3.57%)
Nov 03, 2010 1134 1170 1148 1167 0 +13.95(+1.21%)
Nov 02, 2010 1117 1159 1136 1153 0 +21.27(+1.88%)
Nov 01, 2010 1127 1152 1117 1132 0 -13.89(-1.21%)
Oct 29, 2010 1126 1155 1136 1145 0 +1.38(+0.12%)
Oct 28, 2010 1139 1158 1138 1144 0 -1.43(-0.12%)
Oct 27, 2010 1111 1156 1125 1145 0 +7.36(+0.65%)
Oct 25, 2010 1143 1162 1133 1138 0 -14.50(-1.26%)
Oct 22, 2010 1134 1159 1137 1153 0 +8.08(+0.71%)
Oct 21, 2010 1136 1167 1135 1145 0 -5.99(-0.52%)
Oct 20, 2010 1135 1159 1138 1150 0 +2.74(+0.24%)
Oct 19, 2010 1129 1170 1139 1148 0 -13.31(-1.15%)
Oct 18, 2010 1120 1163 1136 1161 0 +23.91(+2.10%)
Oct 15, 2010 1148 1161 1129 1137 0 -10.56(-0.92%)
Oct 14, 2010 1146 1171 1135 1148 0 -18.82(-1.61%)
Oct 13, 2010 1144 1181 1146 1167 0 +13.63(+1.18%)
Oct 12, 2010 1130 1159 1139 1153 0 +10.09(+0.88%)
Oct 11, 2010 1137 1151 1138 1143 0 -6.52(-0.57%)
Oct 08, 2010 1132 1155 1137 1149 0 +3.64(+0.32%)
Oct 07, 2010 1147 1161 1140 1146 0 -5.95(-0.52%)
Oct 06, 2010 1142 1159 1143 1152 0 -1.85(-0.16%)
Oct 05, 2010 1116 1159 1125 1154 0 +28.47(+2.53%)
Oct 04, 2010 1121 1141 1118 1125 0 -13.58(-1.19%)
Oct 01, 2010 1134 1154 1128 1139 0 -0.81(-0.07%)
Sep 30, 2010 1125 1161 1132 1139 0 +0.90(+0.08%)
Sep 29, 2010 1112 1147 1123 1139 0 +3.53(+0.31%)
Sep 28, 2010 1106 1139 1113 1135 0 +9.63(+0.86%)
Sep 27, 2010 1115 1141 1122 1125 0 -11.83(-1.04%)
Sep 24, 2010 1100 1139 1115 1137 0 +29.59(+2.67%)
Sep 23, 2010 1094 1135 1101 1108 0 -11.23(-1.00%)
Sep 22, 2010 1107 1140 1113 1119 0 -15.97(-1.41%)
Sep 21, 2010 1128 1158 1131 1135 0 -13.88(-1.21%)
Sep 20, 2010 1097 1152 1115 1149 0 +30.60(+2.74%)
Sep 17, 2010 1100 1131 1109 1118 0 -6.90(-0.61%)
Sep 15, 2010 1105 1133 1109 1125 0 -0.03(-0.00%)
Sep 14, 2010 1115 1145 1119 1125 0 -17.75(-1.55%)
Sep 13, 2010 1111 1148 1120 1143 0 +26.68(+2.39%)
Sep 10, 2010 1097 1128 1109 1116 0 +1.29(+0.12%)
Sep 09, 2010 1101 1131 1105 1115 0 +5.84(+0.53%)
Sep 08, 2010 1080 1125 1101 1109 0 +4.49(+0.41%)
Sep 07, 2010 1105 1130 1102 1104 0 -28.16(-2.49%)
Sep 03, 2010 1133 1133 1133 0 +16.90(+1.51%)
Sep 02, 2010 1093 1121 1099 1116 0 +3.34(+0.30%)
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.