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, 2016 1535 1568 1508 1567 0 +38.53(+2.52%)
Jun 29, 2016 1501 1535 1483 1528 0 +48.03(+3.25%)
Jun 28, 2016 1472 1488 1446 1480 0 +33.36(+2.31%)
Jun 27, 2016 1493 1503 1436 1447 0 -68.07(-4.49%)
Jun 24, 2016 1530 1563 1504 1515 0 -103.11(-6.37%)
Jun 23, 2016 1587 1622 1575 1618 0 +55.82(+3.57%)
Jun 22, 2016 1570 1590 1557 1562 0 -4.95(-0.32%)
Jun 21, 2016 1565 1575 1544 1567 0 +3.62(+0.23%)
Jun 20, 2016 1570 1595 1555 1563 0 +20.93(+1.36%)
Jun 17, 2016 1537 1562 1525 1542 0 +8.98(+0.59%)
Jun 16, 2016 1541 1548 1514 1533 0 -18.73(-1.21%)
Jun 15, 2016 1557 1581 1542 1552 0 +0.11(+0.01%)
Jun 14, 2016 1573 1591 1542 1552 0 -26.34(-1.67%)
Jun 13, 2016 1590 1605 1571 1578 0 -19.78(-1.24%)
Jun 10, 2016 1599 1619 1581 1598 0 -19.85(-1.23%)
Jun 09, 2016 1628 1634 1595 1618 0 -16.02(-0.98%)
Jun 08, 2016 1626 1643 1619 1634 0 +5.07(+0.31%)
Jun 07, 2016 1636 1645 1620 1629 0 -9.44(-0.58%)
Jun 06, 2016 1619 1651 1610 1638 0 +22.51(+1.39%)
Jun 03, 2016 1617 1624 1569 1616 0 -21.02(-1.28%)
Jun 02, 2016 1627 1640 1614 1637 0 +3.42(+0.21%)
Jun 01, 2016 1616 1637 1602 1633 0 +4.66(+0.29%)
May 31, 2016 1635 1643 1607 1629 0 -1.07(-0.07%)
May 27, 2016 1630 1630 1630 1630 0 +18.28(+1.13%)
May 26, 2016 1625 1632 1600 1612 0 -13.57(-0.84%)
May 25, 2016 1612 1638 1598 1625 0 +20.84(+1.30%)
May 24, 2016 1578 1612 1569 1604 0 +36.51(+2.33%)
May 23, 2016 1564 1579 1543 1568 0 -0.53(-0.03%)
May 20, 2016 1552 1578 1537 1568 0 +24.72(+1.60%)
May 19, 2016 1554 1578 1525 1544 0 -23.39(-1.49%)
May 18, 2016 1506 1574 1500 1567 0 +60.50(+4.02%)
May 17, 2016 1517 1541 1492 1506 0 -16.48(-1.08%)
May 16, 2016 1502 1534 1496 1523 0 +25.93(+1.73%)
May 13, 2016 1521 1541 1487 1497 0 -28.53(-1.87%)
May 12, 2016 1541 1555 1508 1526 0 -2.09(-0.14%)
May 11, 2016 1526 1547 1517 1528 0 -3.86(-0.25%)
May 10, 2016 1510 1538 1501 1532 0 +30.29(+2.02%)
May 09, 2016 1503 1519 1488 1501 0 +1.32(+0.09%)
May 06, 2016 1486 1506 1477 1500 0 +5.35(+0.36%)
May 05, 2016 1509 1519 1485 1495 0 -8.19(-0.55%)
May 04, 2016 1516 1535 1485 1503 0 -21.59(-1.42%)
May 03, 2016 1542 1550 1511 1524 0 -36.90(-2.36%)
May 02, 2016 1561 1574 1541 1561 0 +3.31(+0.21%)
Apr 29, 2016 1552 1578 1539 1558 0 +2.60(+0.17%)
Apr 28, 2016 1551 1582 1532 1555 0 -8.56(-0.55%)
Apr 27, 2016 1551 1585 1531 1564 0 -1.48(-0.09%)
Apr 26, 2016 1538 1574 1528 1565 0 +35.66(+2.33%)
Apr 25, 2016 1539 1545 1513 1530 0 -13.93(-0.90%)
Apr 22, 2016 1526 1553 1517 1544 0 +17.93(+1.18%)
Apr 21, 2016 1536 1551 1520 1526 0 -10.24(-0.67%)
Apr 20, 2016 1509 1544 1498 1536 0 +25.60(+1.69%)
Apr 19, 2016 1493 1517 1478 1510 0 +22.14(+1.49%)
Apr 18, 2016 1460 1495 1450 1488 0 +14.59(+0.99%)
Apr 15, 2016 1475 1489 1458 1474 0 -2.60(-0.18%)
Apr 14, 2016 1459 1496 1450 1476 0 +10.54(+0.72%)
Apr 13, 2016 1424 1475 1420 1466 0 +55.96(+3.97%)
Apr 12, 2016 1384 1416 1374 1410 0 +30.18(+2.19%)
Apr 11, 2016 1377 1406 1369 1380 0 +12.39(+0.91%)
Apr 08, 2016 1375 1396 1359 1367 0 +9.59(+0.71%)
Apr 07, 2016 1389 1396 1346 1358 0 -42.30(-3.02%)
Apr 06, 2016 1391 1410 1375 1400 0 +11.19(+0.81%)
Apr 05, 2016 1401 1413 1381 1389 0 -27.24(-1.92%)
Apr 04, 2016 1420 1432 1401 1416 0 -5.29(-0.37%)
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.