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 (%)
Jul 31, 2009 1095 1136 1098 1123 0 +12.71(+1.15%)
Jul 30, 2009 1092 1123 1087 1110 0 +16.64(+1.52%)
Jul 29, 2009 1086 1103 1072 1093 0 -3.81(-0.35%)
Jul 28, 2009 1063 1107 1068 1097 0 +10.14(+0.93%)
Jul 27, 2009 1062 1091 1051 1087 0 +23.03(+2.16%)
Jul 24, 2009 1050 1075 1043 1064 0 -4.27(-0.40%)
Jul 23, 2009 1010 1075 1021 1068 0 +40.10(+3.90%)
Jul 22, 2009 992.12 1046 1003 1028 0 -1.70(-0.17%)
Jul 21, 2009 1033 1051 1010 1030 0 -4.61(-0.45%)
Jun 26, 2009 1016 1043 1004 1034 0 +15.22(+1.49%)
Jun 25, 2009 996.61 1023 984.17 1019 0 +23.36(+2.35%)
Jun 24, 2009 1003 1013 987.96 995.86 0 -0.47(-0.05%)
Jun 23, 2009 998.71 1024 983.03 996.33 0 -14.26(-1.41%)
Jun 22, 2009 1031 1045 1008 1011 0 -28.10(-2.71%)
Jun 19, 2009 1036 1049 1015 1039 0 +10.37(+1.01%)
Jun 18, 2009 1008 1037 1000 1028 0 +21.89(+2.18%)
Jun 17, 2009 1019 1031 989.68 1006 0 -14.95(-1.46%)
Jun 16, 2009 1038 1046 1014 1021 0 -11.61(-1.12%)
Jun 15, 2009 1054 1063 1017 1033 0 -32.91(-3.09%)
Jun 12, 2009 1055 1073 1047 1066 0 +3.78(+0.36%)
Jun 11, 2009 1054 1084 1046 1062 0 +10.71(+1.02%)
Jun 10, 2009 1074 1079 1038 1051 0 -16.94(-1.59%)
Jun 09, 2009 1069 1080 1052 1068 0 +2.74(+0.26%)
Jun 08, 2009 1063 1077 1045 1066 0 +9.49(+0.90%)
Jun 05, 2009 1089 1096 1043 1056 0 -24.68(-2.28%)
Jun 04, 2009 1058 1087 1044 1081 0 +26.60(+2.52%)
Jun 03, 2009 1059 1074 1036 1054 0 -11.51(-1.08%)
Jun 02, 2009 1069 1085 1049 1066 0 -6.35(-0.59%)
Jun 01, 2009 1066 1091 1052 1072 0 +14.34(+1.36%)
May 29, 2009 1040 1064 1024 1058 0 +20.25(+1.95%)
May 28, 2009 1037 1051 1011 1037 0 +6.78(+0.66%)
May 27, 2009 1070 1077 1026 1031 0 -42.35(-3.95%)
May 26, 2009 1021 1081 1016 1073 0 +48.32(+4.72%)
May 25, 2009 1032 1047 1015 1025 0 +0.00(+0.00%)
May 22, 2009 1032 1047 1015 1025 0 -5.13(-0.50%)
May 21, 2009 1040 1056 1014 1030 0 -17.16(-1.64%)
May 20, 2009 1095 1116 1040 1047 0 -38.99(-3.59%)
May 19, 2009 1116 1128 1080 1086 0 -40.70(-3.61%)
May 18, 2009 1070 1132 1065 1127 0 +77.65(+7.40%)
May 15, 2009 1072 1079 1038 1049 0 -27.37(-2.54%)
May 14, 2009 1066 1090 1051 1076 0 +14.04(+1.32%)
May 13, 2009 1100 1109 1058 1062 0 -54.04(-4.84%)
May 12, 2009 1142 1159 1094 1116 0 -16.94(-1.49%)
May 11, 2009 1143 1167 1117 1133 0 -32.03(-2.75%)
May 08, 2009 1133 1173 1118 1165 0 +49.58(+4.44%)
May 07, 2009 1162 1175 1103 1116 0 -32.90(-2.86%)
May 06, 2009 1129 1162 1108 1149 0 +32.33(+2.90%)
May 05, 2009 1124 1144 1088 1116 0 -20.20(-1.78%)
May 04, 2009 1098 1139 1071 1137 0 +79.74(+7.55%)
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.