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 29, 2018 2409 2425 2376 2380 0 -10.96(-0.46%)
Jun 28, 2018 2386 2410 2365 2391 0 +5.00(+0.21%)
Jun 27, 2018 2430 2452 2382 2386 0 -48.76(-2.00%)
Jun 26, 2018 2450 2457 2418 2434 0 -12.31(-0.50%)
Jun 25, 2018 2452 2467 2423 2447 0 -15.66(-0.64%)
Jun 22, 2018 2486 2501 2443 2462 0 -8.75(-0.35%)
Jun 21, 2018 2473 2494 2450 2471 0 -4.25(-0.17%)
Jun 20, 2018 2477 2498 2458 2475 0 +5.88(+0.24%)
Jun 19, 2018 2433 2479 2423 2470 0 +16.71(+0.68%)
Jun 18, 2018 2459 2483 2420 2453 0 -27.13(-1.09%)
Jun 15, 2018 2480 2495 2457 2480 0 +0.42(+0.02%)
Jun 14, 2018 2495 2500 2450 2480 0 -5.36(-0.22%)
Jun 13, 2018 2488 2512 2461 2485 0 -1.74(-0.07%)
Jun 12, 2018 2510 2522 2469 2487 0 -20.73(-0.83%)
Jun 11, 2018 2549 2559 2497 2507 0 -38.56(-1.51%)
Jun 08, 2018 2540 2557 2522 2546 0 +1.92(+0.08%)
Jun 07, 2018 2553 2568 2525 2544 0 -3.11(-0.12%)
Jun 06, 2018 2511 2555 2507 2547 0 +46.27(+1.85%)
Jun 05, 2018 2503 2518 2480 2501 0 -8.11(-0.32%)
Jun 04, 2018 2487 2514 2476 2509 0 +31.63(+1.28%)
Jun 01, 2018 2476 2503 2463 2477 0 +27.74(+1.13%)
May 31, 2018 2474 2489 2442 2450 0 -26.78(-1.08%)
May 30, 2018 2452 2489 2443 2476 0 +43.05(+1.77%)
May 29, 2018 2452 2466 2411 2433 0 -41.75(-1.69%)
May 25, 2018 2475 2475 2475 2475 0 -12.60(-0.51%)
May 24, 2018 2495 2501 2443 2488 0 -14.29(-0.57%)
May 23, 2018 2506 2519 2483 2502 0 -12.69(-0.50%)
May 22, 2018 2528 2553 2500 2515 0 -8.45(-0.33%)
May 21, 2018 2495 2534 2492 2523 0 +37.08(+1.49%)
May 18, 2018 2507 2513 2481 2486 0 -17.84(-0.71%)
May 17, 2018 2499 2517 2482 2504 0 +2.67(+0.11%)
May 16, 2018 2487 2512 2473 2501 0 +10.80(+0.43%)
May 15, 2018 2470 2516 2466 2490 0 +9.30(+0.37%)
May 14, 2018 2491 2503 2469 2481 0 -13.32(-0.53%)
May 11, 2018 2492 2508 2483 2494 0 +3.08(+0.12%)
May 10, 2018 2484 2502 2454 2491 0 +6.88(+0.28%)
May 09, 2018 2474 2500 2454 2484 0 +20.63(+0.84%)
May 08, 2018 2445 2476 2435 2464 0 +22.19(+0.91%)
May 07, 2018 2433 2459 2408 2442 0 +13.77(+0.57%)
May 04, 2018 2383 2447 2368 2428 0 +34.70(+1.45%)
May 03, 2018 2406 2419 2371 2393 0 -23.98(-0.99%)
May 02, 2018 2418 2450 2396 2417 0 -0.34(-0.01%)
May 01, 2018 2399 2432 2365 2418 0 +13.84(+0.58%)
Apr 30, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
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.