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, 2012 1323 1331 1309 1322 0 +0.15(+0.01%)
Nov 29, 2012 1303 1331 1298 1322 0 +8.28(+0.63%)
Nov 28, 2012 1297 1326 1293 1314 0 -17.55(-1.32%)
Nov 27, 2012 1326 1349 1328 1331 0 -10.75(-0.80%)
Nov 26, 2012 1335 1349 1330 1342 0 -4.49(-0.33%)
Nov 24, 2012 1305 1348 1322 1347 0 +0.00(+0.00%)
Nov 23, 2012 1305 1348 1322 1347 0 +24.30(+1.84%)
Nov 21, 2012 1322 1322 1322 0 -9.22(-0.69%)
Nov 20, 2012 1309 1339 1315 1332 0 +7.29(+0.55%)
Nov 19, 2012 1301 1330 1309 1324 0 +20.23(+1.55%)
Nov 16, 2012 1280 1314 1285 1304 0 +7.42(+0.57%)
Nov 15, 2012 1285 1314 1287 1297 0 -5.56(-0.43%)
Nov 14, 2012 1307 1330 1295 1302 0 -25.42(-1.91%)
Nov 13, 2012 1321 1349 1323 1328 0 -13.82(-1.03%)
Nov 12, 2012 1343 1354 1331 1341 0 +1.58(+0.12%)
Nov 09, 2012 1336 1357 1330 1340 0 -1.40(-0.10%)
Nov 08, 2012 1340 1367 1338 1341 0 -11.82(-0.87%)
Nov 07, 2012 1363 1385 1349 1353 0 -40.06(-2.88%)
Nov 06, 2012 1360 1400 1373 1393 0 +20.86(+1.52%)
Nov 05, 2012 1356 1383 1356 1372 0 +3.53(+0.26%)
Nov 02, 2012 1368 1395 1363 1369 0 -14.53(-1.05%)
Nov 01, 2012 1354 1391 1358 1383 0 +15.03(+1.10%)
Oct 31, 2012 1345 1371 1349 1368 0 +12.64(+0.93%)
Oct 26, 2012 1356 1356 1356 0 -4.43(-0.33%)
Oct 25, 2012 1342 1369 1337 1360 0 +13.09(+0.97%)
Oct 24, 2012 1334 1362 1335 1347 0 +1.63(+0.12%)
Oct 23, 2012 1332 1354 1324 1345 0 +0.64(+0.05%)
Oct 19, 2012 1348 1358 1335 1345 0 -6.66(-0.49%)
Oct 18, 2012 1356 1366 1344 1351 0 -6.57(-0.48%)
Oct 17, 2012 1338 1368 1345 1358 0 +8.41(+0.62%)
Oct 16, 2012 1360 1378 1341 1350 0 -23.63(-1.72%)
Oct 15, 2012 1359 1384 1361 1373 0 +1.53(+0.11%)
Oct 12, 2012 1390 1409 1364 1372 0 -38.81(-2.75%)
Oct 11, 2012 1397 1420 1404 1410 0 +6.84(+0.49%)
Oct 10, 2012 1385 1411 1394 1404 0 +5.37(+0.38%)
Oct 09, 2012 1394 1414 1391 1398 0 -10.91(-0.77%)
Oct 08, 2012 1395 1418 1402 1409 0 -8.30(-0.59%)
Oct 06, 2012 1421 1431 1408 1417 0 +0.00(+0.00%)
Oct 05, 2012 1404 1431 1408 1417 0 +0.35(+0.02%)
Oct 04, 2012 1390 1421 1402 1417 0 +10.43(+0.74%)
Oct 03, 2012 1393 1419 1399 1407 0 +0.63(+0.04%)
Oct 02, 2012 1410 1415 1395 1406 0 +0.57(+0.04%)
Oct 01, 2012 1412 1419 1394 1405 0 +0.21(+0.01%)
Sep 28, 2012 1394 1415 1396 1405 0 -8.95(-0.63%)
Sep 27, 2012 1389 1421 1397 1414 0 +10.59(+0.75%)
Sep 26, 2012 1383 1415 1397 1404 0 -4.03(-0.29%)
Sep 25, 2012 1398 1427 1401 1408 0 -3.89(-0.28%)
Sep 24, 2012 1384 1420 1394 1412 0 +6.25(+0.44%)
Sep 21, 2012 1405 1428 1398 1405 0 +3.28(+0.23%)
Sep 20, 2012 1390 1415 1392 1402 0 -14.91(-1.05%)
Sep 19, 2012 1404 1431 1408 1417 0 -3.94(-0.28%)
Sep 18, 2012 1393 1431 1404 1421 0 +1.63(+0.11%)
Sep 17, 2012 1416 1443 1411 1419 0 -23.78(-1.65%)
Sep 14, 2012 1415 1457 1420 1443 0 +21.05(+1.48%)
Sep 13, 2012 1382 1432 1387 1422 0 +20.68(+1.48%)
Sep 12, 2012 1383 1410 1390 1401 0 +2.92(+0.21%)
Sep 11, 2012 1384 1412 1390 1398 0 +0.98(+0.07%)
Sep 10, 2012 1387 1412 1394 1397 0 -10.05(-0.71%)
Sep 07, 2012 1408 1418 1399 1407 0 +3.18(+0.23%)
Sep 06, 2012 1364 1411 1384 1404 0 +23.42(+1.70%)
Sep 05, 2012 1368 1395 1370 1381 0 -7.43(-0.54%)
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.