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 (%)
Apr 30, 2009 1111 1121 1066 1077 0 -26.02(-2.36%)
Apr 29, 2009 1077 1109 1058 1103 0 +43.52(+4.11%)
Apr 28, 2009 1046 1084 1031 1059 0 +7.56(+0.72%)
Apr 27, 2009 1065 1095 1039 1051 0 -34.20(-3.15%)
Apr 24, 2009 1057 1105 1039 1086 0 +35.36(+3.37%)
Apr 23, 2009 1050 1069 1012 1050 0 -3.16(-0.30%)
Apr 22, 2009 1068 1107 1033 1053 0 -34.66(-3.19%)
Apr 21, 2009 1012 1094 990.40 1088 0 +63.12(+6.16%)
Apr 20, 2009 1075 1093 1021 1025 0 -82.15(-7.42%)
Apr 17, 2009 1088 1129 1063 1107 0 +26.23(+2.43%)
Apr 16, 2009 1071 1096 1036 1081 0 +23.14(+2.19%)
Apr 15, 2009 1049 1073 1011 1058 0 +14.00(+1.34%)
Apr 14, 2009 1112 1128 1039 1044 0 -89.40(-7.89%)
Apr 13, 2009 1086 1139 1070 1133 0 +28.82(+2.61%)
Apr 10, 2009 1047 1108 1033 1104 0 +0.00(+0.00%)
Apr 09, 2009 1047 1108 1033 1104 0 +85.05(+8.34%)
Apr 08, 2009 1031 1041 996.54 1019 0 -4.15(-0.41%)
Apr 07, 2009 1043 1059 1017 1023 0 -40.59(-3.81%)
Apr 06, 2009 1070 1085 1042 1064 0 -25.43(-2.33%)
Apr 03, 2009 1061 1095 1044 1090 0 +18.04(+1.68%)
Apr 02, 2009 1064 1090 1045 1071 0 +23.84(+2.28%)
Apr 01, 2009 1005 1058 988.42 1048 0 +22.46(+2.19%)
Mar 31, 2009 1007 1046 995.35 1025 0 +34.47(+3.48%)
Mar 30, 2009 1005 1021 980.41 990.70 0 -37.51(-3.65%)
Mar 27, 2009 1041 1070 1019 1028 0 -31.84(-3.00%)
Mar 26, 2009 1040 1065 1016 1060 0 +29.65(+2.88%)
Mar 25, 2009 1015 1053 974.95 1030 0 +23.44(+2.33%)
Mar 24, 2009 1050 1074 999.72 1007 0 -59.71(-5.60%)
Mar 23, 2009 1005 1072 973.81 1067 0 +103.95(+10.80%)
Mar 20, 2009 984.10 999.87 951.63 962.73 0 -18.02(-1.84%)
Mar 19, 2009 1019 1032 972.70 980.74 0 -35.29(-3.47%)
Mar 18, 2009 945.08 1021 927.77 1016 0 +62.29(+6.53%)
Mar 17, 2009 906.33 957.20 896.44 953.74 0 +46.12(+5.08%)
Mar 16, 2009 933.84 955.29 899.48 907.62 0 -9.51(-1.04%)
Mar 13, 2009 931.96 947.69 899.66 917.13 0 -13.63(-1.46%)
Mar 12, 2009 856.22 935.51 834.44 930.76 0 +72.24(+8.41%)
Mar 11, 2009 861.54 888.24 837.14 858.52 0 -5.04(-0.58%)
Mar 10, 2009 794.28 866.83 784.47 863.57 0 +83.24(+10.67%)
Mar 09, 2009 783.35 808.79 768.21 780.33 0 -11.48(-1.45%)
Mar 06, 2009 808.16 826.67 764.11 791.80 0 -14.34(-1.78%)
Mar 05, 2009 847.52 860.27 802.47 806.14 0 -56.08(-6.50%)
Mar 04, 2009 885.10 896.48 836.99 862.22 0 -6.48(-0.75%)
Mar 03, 2009 914.71 921.17 857.84 868.70 0 -33.29(-3.69%)
Mar 02, 2009 923.83 938.54 895.61 901.98 0 -36.67(-3.91%)
Feb 27, 2009 942.67 972.16 921.97 938.65 0 -17.35(-1.81%)
Feb 26, 2009 959.40 997.16 940.46 956.00 0 +4.10(+0.43%)
Feb 25, 2009 954.57 980.36 906.44 951.91 0 -3.75(-0.39%)
Feb 24, 2009 909.24 959.18 892.15 955.66 0 +54.75(+6.08%)
Feb 23, 2009 930.72 948.11 896.28 900.91 0 -20.67(-2.24%)
Feb 20, 2009 925.08 945.33 883.54 921.58 0 -12.47(-1.33%)
Feb 19, 2009 976.10 987.15 930.09 934.04 0 -35.15(-3.63%)
Feb 18, 2009 994.49 1008 956.64 969.19 0 -18.82(-1.90%)
Feb 17, 2009 1015 1025 981.67 988.01 0 -41.86(-4.06%)
Feb 16, 2009 1070 1084 1023 1030 0 +0.00(+0.00%)
Feb 13, 2009 1070 1084 1023 1030 0 -41.06(-3.83%)
Feb 12, 2009 1031 1080 1023 1071 0 -5.05(-0.47%)
Feb 11, 2009 1062 1093 1044 1076 0 +20.38(+1.93%)
Feb 10, 2009 1108 1133 1051 1056 0 -60.59(-5.43%)
Feb 09, 2009 1110 1139 1088 1116 0 +5.51(+0.50%)
Feb 06, 2009 1048 1116 1041 1111 0 +65.69(+6.29%)
Feb 05, 2009 1015 1063 1001 1045 0 +25.13(+2.46%)
Feb 04, 2009 1022 1054 1007 1020 0 +1.61(+0.16%)
Feb 03, 2009 1040 1052 997.89 1018 0 -23.66(-2.27%)
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.