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, 2020 1552 1619 1548 1610 0 +43.76(+2.79%)
Jun 29, 2020 1534 1590 1517 1566 0 +58.05(+3.85%)
Jun 26, 2020 1553 1562 1490 1508 0 -74.28(-4.70%)
Jun 25, 2020 1529 1589 1520 1582 0 +39.21(+2.54%)
Jun 24, 2020 1605 1608 1534 1543 0 -84.60(-5.20%)
Jun 23, 2020 1684 1694 1620 1627 0 -25.91(-1.57%)
Jun 22, 2020 1646 1688 1623 1653 0 -9.79(-0.59%)
Jun 19, 2020 1694 1701 1618 1663 0 -5.05(-0.30%)
Jun 18, 2020 1633 1692 1627 1668 0 +13.62(+0.82%)
Jun 17, 2020 1703 1718 1647 1655 0 -53.47(-3.13%)
Jun 16, 2020 1724 1746 1666 1708 0 +57.97(+3.51%)
Jun 15, 2020 1552 1668 1544 1650 0 +27.03(+1.67%)
Jun 12, 2020 1668 1673 1570 1623 0 +35.53(+2.24%)
Jun 11, 2020 1629 1664 1576 1587 0 -144.72(-8.35%)
Jun 10, 2020 1836 1838 1725 1732 0 -114.12(-6.18%)
Jun 09, 2020 1809 1875 1793 1846 0 -18.75(-1.01%)
Jun 08, 2020 1865 1890 1828 1865 0 +42.80(+2.35%)
Jun 05, 2020 1826 1865 1772 1822 0 +109.23(+6.38%)
Jun 04, 2020 1675 1723 1651 1713 0 +31.92(+1.90%)
Jun 03, 2020 1650 1708 1641 1681 0 +73.40(+4.57%)
Jun 02, 2020 1644 1655 1592 1608 0 -11.36(-0.70%)
Jun 01, 2020 1630 1650 1599 1619 0 +3.21(+0.20%)
May 29, 2020 1610 1643 1579 1616 0 -21.42(-1.31%)
May 28, 2020 1721 1723 1626 1637 0 -61.08(-3.60%)
May 27, 2020 1664 1710 1622 1698 0 +99.35(+6.21%)
May 26, 2020 1556 1613 1544 1599 0 +95.87(+6.38%)
May 22, 2020 1527 1544 1489 1503 0 -21.18(-1.39%)
May 21, 2020 1516 1550 1506 1524 0 +1.46(+0.10%)
May 20, 2020 1482 1534 1470 1523 0 +75.39(+5.21%)
May 19, 2020 1496 1523 1441 1447 0 -59.23(-3.93%)
May 18, 2020 1446 1518 1434 1507 0 +135.03(+9.84%)
May 15, 2020 1360 1387 1341 1372 0 -1.61(-0.12%)
May 14, 2020 1298 1384 1261 1373 0 +44.38(+3.34%)
May 13, 2020 1381 1389 1299 1329 0 -67.85(-4.86%)
May 12, 2020 1477 1489 1393 1397 0 -70.16(-4.78%)
May 11, 2020 1488 1503 1444 1467 0 -48.82(-3.22%)
May 08, 2020 1483 1523 1473 1516 0 +66.53(+4.59%)
May 07, 2020 1462 1507 1438 1449 0 +6.93(+0.48%)
May 06, 2020 1493 1499 1434 1442 0 -38.95(-2.63%)
May 05, 2020 1543 1561 1474 1481 0 -25.74(-1.71%)
May 04, 2020 1490 1517 1468 1507 0 -7.56(-0.50%)
May 01, 2020 1529 1551 1477 1515 0 -57.82(-3.68%)
Apr 30, 2020 1589 1611 1537 1572 0 -59.38(-3.64%)
Apr 29, 2020 1573 1657 1546 1632 0 +111.56(+7.34%)
Apr 28, 2020 1519 1576 1489 1520 0 +32.33(+2.17%)
Apr 27, 2020 1422 1503 1410 1488 0 +80.72(+5.74%)
Apr 24, 2020 1387 1428 1360 1407 0 +31.73(+2.31%)
Apr 23, 2020 1358 1404 1346 1375 0 +26.39(+1.96%)
Apr 22, 2020 1372 1396 1328 1349 0 +2.24(+0.17%)
Apr 21, 2020 1335 1375 1308 1347 0 -36.71(-2.65%)
Apr 20, 2020 1366 1435 1346 1383 0 -24.26(-1.72%)
Apr 17, 2020 1364 1423 1354 1408 0 +96.54(+7.36%)
Apr 16, 2020 1351 1359 1278 1311 0 -41.35(-3.06%)
Apr 15, 2020 1374 1396 1336 1353 0 -78.65(-5.50%)
Apr 14, 2020 1491 1512 1405 1431 0 -18.47(-1.27%)
Apr 13, 2020 1546 1552 1435 1450 0 -97.44(-6.30%)
Apr 09, 2020 1485 1573 1470 1547 0 +98.24(+6.78%)
Apr 08, 2020 1412 1464 1378 1449 0 +59.82(+4.31%)
Apr 07, 2020 1395 1453 1361 1389 0 +42.80(+3.18%)
Apr 06, 2020 1335 1380 1306 1346 0 +73.08(+5.74%)
Apr 03, 2020 1306 1339 1241 1273 0 -43.67(-3.32%)
Apr 02, 2020 1265 1350 1251 1317 0 +44.40(+3.49%)
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.