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 (%)
Feb 27, 2015 1490 1500 1474 1479 0 -14.56(-0.97%)
Feb 26, 2015 1493 1495 1488 1493 0 +1.64(+0.11%)
Feb 25, 2015 1495 1503 1482 1492 0 -4.04(-0.27%)
Feb 24, 2015 1491 1505 1482 1496 0 +10.94(+0.74%)
Feb 23, 2015 1484 1493 1468 1485 0 -4.74(-0.32%)
Feb 20, 2015 1478 1495 1459 1490 0 +11.49(+0.78%)
Feb 19, 2015 1483 1493 1459 1478 0 -11.24(-0.75%)
Feb 18, 2015 1508 1513 1481 1489 0 -23.71(-1.57%)
Feb 17, 2015 1501 1516 1486 1513 0 +12.73(+0.85%)
Feb 13, 2015 1500 1500 1500 1500 0 +8.67(+0.58%)
Feb 12, 2015 1475 1496 1468 1492 0 +26.05(+1.78%)
Feb 11, 2015 1474 1481 1453 1466 0 -15.27(-1.03%)
Feb 10, 2015 1491 1498 1462 1481 0 -2.79(-0.19%)
Feb 09, 2015 1496 1504 1476 1484 0 -19.33(-1.29%)
Feb 06, 2015 1492 1524 1484 1503 0 +21.42(+1.45%)
Feb 05, 2015 1449 1486 1445 1482 0 +39.51(+2.74%)
Feb 04, 2015 1450 1463 1435 1442 0 -14.91(-1.02%)
Feb 03, 2015 1422 1466 1418 1457 0 +44.55(+3.15%)
Feb 02, 2015 1378 1417 1369 1412 0 +41.57(+3.03%)
Jan 30, 2015 1377 1397 1359 1371 0 -20.01(-1.44%)
Jan 29, 2015 1381 1397 1363 1391 0 +10.84(+0.79%)
Jan 28, 2015 1416 1431 1371 1380 0 -41.07(-2.89%)
Jan 27, 2015 1418 1437 1406 1421 0 -16.79(-1.17%)
Jan 26, 2015 1428 1448 1408 1438 0 +7.17(+0.50%)
Jan 23, 2015 1442 1454 1418 1431 0 -11.14(-0.77%)
Jan 22, 2015 1418 1449 1408 1442 0 +41.48(+2.96%)
Jan 21, 2015 1399 1420 1389 1400 0 -0.05(-0.00%)
Jan 20, 2015 1413 1422 1387 1400 0 -10.44(-0.74%)
Jan 16, 2015 1380 1417 1377 1411 0 +27.72(+2.00%)
Jan 15, 2015 1386 1394 1376 1383 0 -19.50(-1.39%)
Jan 14, 2015 1399 1413 1374 1403 0 -14.55(-1.03%)
Jan 13, 2015 1417 1417 1417 1417 0 -1.04(-0.07%)
Jan 12, 2015 1434 1442 1408 1418 0 -15.74(-1.10%)
Jan 09, 2015 1478 1482 1425 1434 0 -46.13(-3.12%)
Jan 08, 2015 1482 1495 1464 1480 0 +13.04(+0.89%)
Jan 07, 2015 1472 1486 1451 1467 0 +3.22(+0.22%)
Jan 06, 2015 1503 1510 1456 1464 0 -39.37(-2.62%)
Jan 05, 2015 1539 1545 1497 1503 0 -45.60(-2.94%)
Jan 02, 2015 1577 1580 1527 1549 0 -18.18(-1.16%)
Dec 31, 2014 1567 1567 1567 1567 0 -15.37(-0.97%)
Dec 30, 2014 1584 1596 1572 1582 0 -4.71(-0.30%)
Dec 29, 2014 1574 1603 1569 1587 0 +11.99(+0.76%)
Dec 26, 2014 1575 1588 1567 1575 0 +4.60(+0.29%)
Dec 24, 2014 1570 1570 1570 1570 0 -1.26(-0.08%)
Dec 23, 2014 1567 1583 1559 1572 0 +11.48(+0.74%)
Dec 22, 2014 1552 1567 1539 1560 0 +9.00(+0.58%)
Dec 19, 2014 1557 1565 1537 1551 0 -5.72(-0.37%)
Dec 18, 2014 1547 1567 1537 1557 0 +27.59(+1.80%)
Dec 17, 2014 1509 1536 1495 1529 0 +22.08(+1.46%)
Dec 16, 2014 1507 1530 1507 1507 0 +5.62(+0.37%)
Dec 15, 2014 1521 1534 1491 1502 0 -8.13(-0.54%)
Dec 12, 2014 1523 1540 1503 1510 0 -27.27(-1.77%)
Dec 11, 2014 1539 1554 1525 1537 0 +4.23(+0.28%)
Dec 10, 2014 1573 1586 1530 1533 0 -47.26(-2.99%)
Dec 09, 2014 1551 1587 1535 1580 0 +15.73(+1.01%)
Dec 08, 2014 1581 1597 1554 1564 0 -21.24(-1.34%)
Dec 05, 2014 1563 1599 1561 1586 0 +27.74(+1.78%)
Dec 04, 2014 1562 1578 1547 1558 0 -1.22(-0.08%)
Dec 03, 2014 1538 1568 1532 1559 0 +20.13(+1.31%)
Dec 02, 2014 1530 1558 1522 1539 0 +17.83(+1.17%)
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.