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 29, 2016 1343 1351 1307 1311 0 -29.91(-2.23%)
Feb 26, 2016 1332 1356 1311 1341 0 +21.90(+1.66%)
Feb 25, 2016 1309 1328 1289 1319 0 +9.14(+0.70%)
Feb 24, 2016 1297 1316 1265 1310 0 -7.88(-0.60%)
Feb 23, 2016 1348 1353 1307 1318 0 -33.48(-2.48%)
Feb 22, 2016 1349 1364 1339 1351 0 +18.03(+1.35%)
Feb 19, 2016 1320 1345 1311 1333 0 +7.56(+0.57%)
Feb 18, 2016 1339 1347 1310 1326 0 -9.75(-0.73%)
Feb 17, 2016 1349 1368 1327 1335 0 -1.84(-0.14%)
Feb 16, 2016 1325 1354 1302 1337 0 +31.71(+2.43%)
Feb 12, 2016 1306 1306 1306 1306 0 +51.74(+4.13%)
Feb 11, 2016 1255 1275 1234 1254 0 -29.37(-2.29%)
Feb 10, 2016 1287 1296 1281 1283 0 -8.18(-0.63%)
Feb 09, 2016 1271 1303 1264 1291 0 +2.64(+0.20%)
Feb 08, 2016 1280 1302 1258 1289 0 -7.19(-0.55%)
Feb 05, 2016 1316 1337 1291 1296 0 -19.55(-1.49%)
Feb 04, 2016 1302 1340 1291 1315 0 +12.98(+1.00%)
Feb 03, 2016 1290 1311 1247 1302 0 +26.46(+2.07%)
Feb 02, 2016 1290 1303 1263 1276 0 -30.51(-2.34%)
Feb 01, 2016 1313 1325 1287 1306 0 -15.56(-1.18%)
Jan 29, 2016 1300 1334 1281 1322 0 +15.49(+1.19%)
Jan 28, 2016 1290 1334 1282 1307 0 +39.73(+3.14%)
Jan 27, 2016 1244 1308 1228 1267 0 +23.66(+1.90%)
Jan 26, 2016 1209 1258 1206 1243 0 +41.68(+3.47%)
Jan 25, 2016 1239 1246 1196 1201 0 -45.68(-3.66%)
Jan 22, 2016 1241 1270 1225 1247 0 +22.14(+1.81%)
Jan 21, 2016 1240 1268 1216 1225 0 -27.33(-2.18%)
Jan 20, 2016 1242 1270 1207 1252 0 -10.70(-0.85%)
Jan 19, 2016 1293 1308 1255 1263 0 -12.40(-0.97%)
Jan 15, 2016 1275 1275 1275 1275 0 -31.00(-2.37%)
Jan 14, 2016 1310 1325 1282 1306 0 +3.28(+0.25%)
Jan 13, 2016 1346 1363 1293 1303 0 -62.27(-4.56%)
Jan 12, 2016 1385 1396 1345 1365 0 -8.81(-0.64%)
Jan 11, 2016 1384 1408 1360 1374 0 -2.30(-0.17%)
Jan 08, 2016 1416 1425 1371 1377 0 -24.32(-1.74%)
Jan 07, 2016 1410 1427 1393 1401 0 -35.19(-2.45%)
Jan 06, 2016 1418 1451 1414 1436 0 -5.32(-0.37%)
Jan 05, 2016 1444 1463 1428 1441 0 -6.91(-0.48%)
Jan 04, 2016 1469 1482 1432 1448 0 -44.00(-2.95%)
Dec 31, 2015 1492 1492 1492 1492 0 -24.36(-1.61%)
Dec 30, 2015 1530 1544 1513 1517 0 -16.77(-1.09%)
Dec 29, 2015 1526 1542 1518 1533 0 +17.12(+1.13%)
Dec 28, 2015 1522 1533 1498 1516 0 -9.91(-0.65%)
Dec 24, 2015 1526 1526 1526 1526 0 +8.23(+0.54%)
Dec 23, 2015 1506 1523 1492 1518 0 +19.53(+1.30%)
Dec 22, 2015 1494 1504 1470 1498 0 +9.97(+0.67%)
Dec 21, 2015 1482 1508 1467 1488 0 +10.40(+0.70%)
Dec 18, 2015 1502 1512 1459 1478 0 -36.50(-2.41%)
Dec 17, 2015 1541 1551 1504 1515 0 -24.99(-1.62%)
Dec 16, 2015 1542 1550 1503 1540 0 +5.67(+0.37%)
Dec 15, 2015 1518 1544 1508 1534 0 +32.49(+2.16%)
Dec 14, 2015 1505 1539 1481 1501 0 -11.58(-0.77%)
Dec 11, 2015 1518 1535 1497 1513 0 -32.54(-2.11%)
Dec 10, 2015 1545 1564 1529 1546 0 +0.42(+0.03%)
Dec 09, 2015 1559 1583 1533 1545 0 -23.44(-1.49%)
Dec 08, 2015 1588 1597 1554 1569 0 -37.13(-2.31%)
Dec 07, 2015 1652 1663 1595 1606 0 -52.11(-3.14%)
Dec 04, 2015 1640 1673 1629 1658 0 +20.42(+1.25%)
Dec 03, 2015 1669 1678 1633 1637 0 -19.89(-1.20%)
Dec 02, 2015 1694 1700 1652 1657 0 -35.63(-2.10%)
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.