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 (%)
Jun 30, 2010 1139 1175 1140 1142 0 -16.80(-1.45%)
Jun 29, 2010 1146 1181 1150 1159 0 -24.55(-2.07%)
Jun 25, 2010 1155 1194 1166 1183 0 +9.68(+0.82%)
Jun 24, 2010 1159 1194 1168 1174 0 -13.19(-1.11%)
Jun 23, 2010 1172 1206 1181 1187 0 -10.89(-0.91%)
Jun 22, 2010 1189 1224 1194 1198 0 -8.12(-0.67%)
Jun 21, 2010 1208 1232 1201 1206 0 -8.46(-0.70%)
Jun 18, 2010 1196 1226 1200 1214 0 -0.72(-0.06%)
Jun 17, 2010 1198 1226 1202 1215 0 +0.19(+0.02%)
Jun 16, 2010 1188 1225 1203 1215 0 -1.92(-0.16%)
Jun 15, 2010 1183 1220 1190 1217 0 +19.91(+1.66%)
Jun 14, 2010 1177 1222 1190 1197 0 +0.89(+0.07%)
Jun 11, 2010 1180 1198 1172 1196 0 +5.00(+0.42%)
Jun 10, 2010 1159 1194 1167 1191 0 +30.57(+2.63%)
Jun 09, 2010 1165 1186 1153 1160 0 -16.01(-1.36%)
Jun 08, 2010 1164 1182 1152 1176 0 +10.50(+0.90%)
Jun 07, 2010 1154 1190 1161 1166 0 -4.79(-0.41%)
Jun 04, 2010 1176 1209 1167 1171 0 -50.86(-4.16%)
Jun 03, 2010 1205 1235 1208 1222 0 -3.54(-0.29%)
Jun 02, 2010 1178 1229 1188 1225 0 +31.96(+2.68%)
Jun 01, 2010 1197 1227 1191 1193 0 -27.70(-2.27%)
May 28, 2010 1221 1221 1221 0 -21.46(-1.73%)
May 27, 2010 1212 1248 1214 1242 0 +29.64(+2.44%)
May 26, 2010 1191 1231 1204 1213 0 +3.60(+0.30%)
May 25, 2010 1169 1215 1179 1209 0 +1.26(+0.10%)
May 24, 2010 1203 1238 1205 1208 0 -23.48(-1.91%)
May 21, 2010 1201 1240 1194 1231 0 +22.35(+1.85%)
May 20, 2010 1205 1258 1204 1209 0 -55.74(-4.41%)
May 19, 2010 1247 1292 1251 1265 0 -8.69(-0.68%)
May 18, 2010 1289 1321 1266 1273 0 -30.25(-2.32%)
May 17, 2010 1279 1318 1275 1304 0 +8.75(+0.68%)
May 14, 2010 1297 1317 1284 1295 0 -27.89(-2.11%)
May 13, 2010 1322 1345 1315 1323 0 -17.84(-1.33%)
May 12, 2010 1316 1347 1313 1341 0 +14.24(+1.07%)
May 11, 2010 1326 1344 1294 1326 0 +17.60(+1.34%)
May 10, 2010 1275 1322 1279 1309 0 +49.50(+3.93%)
May 07, 2010 1264 1292 1245 1259 0 -10.20(-0.80%)
May 06, 2010 1298 1317 1209 1270 0 -39.11(-2.99%)
May 05, 2010 1313 1328 1295 1309 0 -6.75(-0.51%)
May 04, 2010 1326 1337 1304 1315 0 -26.83(-2.00%)
May 03, 2010 1334 1353 1326 1342 0 +10.10(+0.76%)
Apr 30, 2010 1352 1369 1329 1332 0 -26.01(-1.92%)
Apr 29, 2010 1345 1366 1331 1358 0 +23.55(+1.76%)
Apr 28, 2010 1328 1357 1321 1335 0 +9.54(+0.72%)
Apr 27, 2010 1327 1356 1313 1325 0 -10.46(-0.78%)
Apr 26, 2010 1364 1378 1331 1336 0 -36.71(-2.68%)
Apr 23, 2010 1363 1381 1355 1372 0 +4.99(+0.36%)
Apr 22, 2010 1339 1373 1332 1367 0 +13.46(+0.99%)
Apr 21, 2010 1327 1361 1326 1354 0 +21.03(+1.58%)
Apr 20, 2010 1313 1335 1309 1333 0 +19.15(+1.46%)
Apr 19, 2010 1292 1324 1291 1314 0 +3.22(+0.25%)
Apr 16, 2010 1322 1340 1290 1310 0 -25.39(-1.90%)
Apr 15, 2010 1324 1352 1325 1336 0 +0.01(+0.00%)
Apr 14, 2010 1302 1338 1310 1336 0 +26.90(+2.06%)
Apr 13, 2010 1303 1321 1296 1309 0 -12.20(-0.92%)
Apr 12, 2010 1304 1328 1306 1321 0 +3.70(+0.28%)
Apr 09, 2010 1301 1323 1303 1317 0 +5.47(+0.42%)
Apr 08, 2010 1286 1319 1294 1312 0 +7.57(+0.58%)
Apr 07, 2010 1310 1322 1294 1304 0 -7.10(-0.54%)
Apr 06, 2010 1273 1319 1280 1311 0 +19.31(+1.49%)
Apr 05, 2010 1274 1297 1274 1292 0 +7.70(+0.60%)
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.