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 (%)
May 31, 2019 2018 2034 1997 2004 0 -37.39(-1.83%)
May 30, 2019 2081 2091 2025 2042 0 -38.95(-1.87%)
May 29, 2019 2065 2088 2047 2081 0 +2.31(+0.11%)
May 28, 2019 2103 2113 2075 2078 0 -28.50(-1.35%)
May 24, 2019 2090 2114 2081 2107 0 +32.18(+1.55%)
May 23, 2019 2107 2110 2059 2075 0 -52.90(-2.49%)
May 22, 2019 2150 2157 2116 2128 0 -29.93(-1.39%)
May 21, 2019 2148 2165 2141 2157 0 +17.11(+0.80%)
May 20, 2019 2121 2153 2113 2140 0 +12.08(+0.57%)
May 17, 2019 2130 2159 2120 2128 0 -19.52(-0.91%)
May 16, 2019 2134 2163 2127 2148 0 +25.39(+1.20%)
May 15, 2019 2131 2139 2100 2122 0 -28.75(-1.34%)
May 14, 2019 2127 2170 2117 2151 0 +30.58(+1.44%)
May 13, 2019 2164 2174 2112 2121 0 -79.11(-3.60%)
May 10, 2019 2186 2204 2164 2200 0 +5.08(+0.23%)
May 09, 2019 2176 2203 2160 2195 0 -1.44(-0.07%)
May 08, 2019 2207 2223 2192 2196 0 -15.28(-0.69%)
May 07, 2019 2226 2237 2199 2211 0 -35.67(-1.59%)
May 06, 2019 2216 2260 2207 2247 0 -2.77(-0.12%)
May 03, 2019 2224 2255 2213 2250 0 +33.75(+1.52%)
May 02, 2019 2191 2224 2188 2216 0 +26.73(+1.22%)
May 01, 2019 2217 2231 2178 2189 0 -23.44(-1.06%)
Apr 30, 2019 2235 2245 2204 2213 0 -23.97(-1.07%)
Apr 29, 2019 2211 2252 2206 2237 0 +29.39(+1.33%)
Apr 26, 2019 2181 2211 2170 2207 0 +22.56(+1.03%)
Apr 25, 2019 2194 2217 2147 2185 0 -16.52(-0.75%)
Apr 24, 2019 2195 2221 2163 2201 0 -2.22(-0.10%)
Apr 23, 2019 2160 2209 2144 2203 0 +43.83(+2.03%)
Apr 22, 2019 2176 2190 2144 2160 0 -18.62(-0.85%)
Apr 18, 2019 2189 2208 2156 2178 0 -12.65(-0.58%)
Apr 17, 2019 2200 2204 2171 2191 0 -3.67(-0.17%)
Apr 16, 2019 2163 2199 2153 2195 0 +36.28(+1.68%)
Apr 15, 2019 2186 2194 2150 2158 0 -27.66(-1.27%)
Apr 12, 2019 2164 2195 2149 2186 0 +42.21(+1.97%)
Apr 11, 2019 2143 2164 2127 2144 0 -7.42(-0.34%)
Apr 10, 2019 2134 2155 2111 2151 0 +20.70(+0.97%)
Apr 09, 2019 2151 2156 2122 2130 0 -29.08(-1.35%)
Apr 08, 2019 2155 2169 2145 2160 0 +1.40(+0.06%)
Apr 05, 2019 2146 2162 2130 2158 0 +15.05(+0.70%)
Apr 04, 2019 2119 2152 2112 2143 0 +23.47(+1.11%)
Apr 03, 2019 2135 2146 2110 2120 0 +5.27(+0.25%)
Apr 02, 2019 2119 2133 2103 2114 0 -9.41(-0.44%)
Apr 01, 2019 2089 2128 2078 2124 0 +51.03(+2.46%)
Mar 29, 2019 2092 2101 2061 2073 0 -4.67(-0.22%)
Mar 28, 2019 2052 2081 2038 2077 0 +26.36(+1.29%)
Mar 27, 2019 2047 2065 2028 2051 0 -2.91(-0.14%)
Mar 26, 2019 2021 2057 2015 2054 0 +44.34(+2.21%)
Mar 25, 2019 2001 2028 1986 2010 0 +9.91(+0.50%)
Mar 22, 2019 2055 2062 1985 2000 0 -73.31(-3.54%)
Mar 21, 2019 2086 2108 2063 2073 0 -24.73(-1.18%)
Mar 20, 2019 2154 2165 2093 2098 0 -59.86(-2.77%)
Mar 19, 2019 2217 2221 2152 2158 0 -58.05(-2.62%)
Mar 18, 2019 2188 2224 2185 2216 0 +30.56(+1.40%)
Mar 15, 2019 2181 2207 2165 2185 0 +3.88(+0.18%)
Mar 14, 2019 2179 2194 2166 2181 0 -0.20(-0.01%)
Mar 13, 2019 2183 2197 2168 2181 0 +6.71(+0.31%)
Mar 12, 2019 2187 2195 2164 2175 0 -9.79(-0.45%)
Mar 11, 2019 2174 2193 2162 2184 0 +18.93(+0.87%)
Mar 08, 2019 2150 2178 2142 2166 0 -1.00(-0.05%)
Mar 07, 2019 2193 2199 2155 2167 0 -36.10(-1.64%)
Mar 06, 2019 2254 2261 2196 2203 0 -54.62(-2.42%)
Mar 05, 2019 2253 2269 2226 2257 0 +3.02(+0.13%)
Mar 04, 2019 2265 2278 2238 2254 0 -12.26(-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.