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 28, 2018 2308 2326 2257 2260 0 -37.51(-1.63%)
Feb 27, 2018 2332 2360 2295 2298 0 -33.27(-1.43%)
Feb 26, 2018 2324 2337 2295 2331 0 +12.52(+0.54%)
Feb 23, 2018 2295 2322 2283 2319 0 +32.35(+1.41%)
Feb 22, 2018 2315 2323 2278 2286 0 -41.44(-1.78%)
Feb 21, 2018 2303 2356 2293 2328 0 +27.11(+1.18%)
Feb 20, 2018 2326 2346 2289 2301 0 -36.98(-1.58%)
Feb 16, 2018 2338 2338 2338 2338 0 +20.38(+0.88%)
Feb 15, 2018 2322 2332 2300 2317 0 +6.74(+0.29%)
Feb 14, 2018 2247 2317 2238 2310 0 +50.95(+2.25%)
Feb 13, 2018 2242 2270 2235 2260 0 +6.29(+0.28%)
Feb 12, 2018 2248 2278 2223 2253 0 +14.42(+0.64%)
Feb 09, 2018 2222 2254 2177 2239 0 +42.29(+1.93%)
Feb 08, 2018 2243 2270 2196 2197 0 -66.00(-2.92%)
Feb 07, 2018 2246 2271 2233 2263 0 +10.26(+0.46%)
Feb 06, 2018 2186 2267 2168 2252 0 -9.84(-0.43%)
Feb 05, 2018 2295 2325 2230 2262 0 -60.29(-2.60%)
Feb 02, 2018 2339 2368 2313 2322 0 -23.62(-1.01%)
Feb 01, 2018 2317 2348 2296 2346 0 +22.62(+0.97%)
Jan 31, 2018 2343 2352 2315 2323 0 -11.81(-0.51%)
Jan 30, 2018 2339 2348 2322 2335 0 -18.11(-0.77%)
Jan 29, 2018 2350 2374 2335 2353 0 +0.32(+0.01%)
Jan 26, 2018 2358 2372 2327 2353 0 -2.02(-0.09%)
Jan 25, 2018 2366 2379 2326 2355 0 +9.96(+0.42%)
Jan 24, 2018 2340 2366 2312 2345 0 +9.00(+0.39%)
Jan 23, 2018 2327 2350 2307 2336 0 +0.95(+0.04%)
Jan 22, 2018 2335 2346 2312 2335 0 -3.42(-0.15%)
Jan 19, 2018 2305 2342 2300 2339 0 +34.13(+1.48%)
Jan 18, 2018 2321 2330 2290 2304 0 -13.54(-0.58%)
Jan 17, 2018 2317 2331 2287 2318 0 +13.27(+0.58%)
Jan 16, 2018 2322 2342 2287 2305 0 -14.05(-0.61%)
Jan 12, 2018 2319 2319 2319 2319 0 +4.37(+0.19%)
Jan 11, 2018 2280 2318 2272 2314 0 +41.12(+1.81%)
Jan 10, 2018 2242 2306 2237 2273 0 +33.76(+1.51%)
Jan 09, 2018 2213 2262 2207 2239 0 +31.07(+1.41%)
Jan 08, 2018 2209 2222 2189 2208 0 -4.15(-0.19%)
Jan 05, 2018 2210 2221 2191 2213 0 +14.10(+0.64%)
Jan 04, 2018 2214 2237 2194 2198 0 -1.05(-0.05%)
Jan 03, 2018 2197 2214 2180 2199 0 -1.29(-0.06%)
Jan 02, 2018 2209 2227 2181 2201 0 +3.77(+0.17%)
Dec 29, 2017 2197 2197 2197 2197 0 -29.74(-1.34%)
Dec 28, 2017 2226 2236 2210 2227 0 +10.27(+0.46%)
Dec 27, 2017 2223 2230 2210 2216 0 -6.93(-0.31%)
Dec 26, 2017 2237 2250 2210 2223 0 -17.22(-0.77%)
Dec 22, 2017 2258 2265 2223 2241 0 -15.79(-0.70%)
Dec 21, 2017 2242 2268 2228 2256 0 +27.74(+1.24%)
Dec 20, 2017 2250 2254 2202 2229 0 -6.50(-0.29%)
Dec 19, 2017 2252 2260 2218 2235 0 -8.65(-0.39%)
Dec 18, 2017 2232 2267 2218 2244 0 +28.89(+1.30%)
Dec 15, 2017 2170 2242 2161 2215 0 +52.78(+2.44%)
Dec 14, 2017 2190 2205 2151 2162 0 -23.31(-1.07%)
Dec 13, 2017 2194 2226 2173 2185 0 -7.89(-0.36%)
Dec 12, 2017 2187 2206 2170 2193 0 +14.65(+0.67%)
Dec 11, 2017 2192 2204 2167 2179 0 -13.92(-0.63%)
Dec 08, 2017 2220 2223 2180 2193 0 -12.42(-0.56%)
Dec 07, 2017 2183 2216 2173 2205 0 +16.51(+0.75%)
Dec 06, 2017 2194 2216 2176 2189 0 -11.84(-0.54%)
Dec 05, 2017 2246 2258 2193 2200 0 -44.44(-1.98%)
Dec 04, 2017 2265 2290 2236 2245 0 +7.39(+0.33%)
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.