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, 2012 1327 1356 1333 1339 0 -3.08(-0.23%)
Jul 30, 2012 1332 1361 1338 1342 0 -11.71(-0.86%)
Jul 27, 2012 1315 1363 1319 1354 0 +25.87(+1.95%)
Jul 26, 2012 1316 1344 1318 1328 0 +3.32(+0.25%)
Jul 25, 2012 1314 1343 1314 1325 0 -4.09(-0.31%)
Jul 24, 2012 1320 1343 1319 1329 0 -6.32(-0.47%)
Jul 23, 2012 1307 1344 1321 1335 0 -13.94(-1.03%)
Jul 20, 2012 1339 1367 1342 1349 0 -15.97(-1.17%)
Jul 19, 2012 1362 1390 1361 1365 0 -16.51(-1.20%)
Jul 18, 2012 1361 1395 1372 1381 0 -1.37(-0.10%)
Jul 17, 2012 1363 1391 1361 1383 0 +10.52(+0.77%)
Jul 16, 2012 1357 1388 1364 1372 0 -11.43(-0.83%)
Jul 14, 2012 1335 1389 1351 1384 0 +0.00(+0.00%)
Jul 13, 2012 1335 1389 1351 1384 0 +33.39(+2.47%)
Jul 12, 2012 1345 1361 1336 1350 0 +1.18(+0.09%)
Jul 11, 2012 1346 1357 1337 1349 0 +0.95(+0.07%)
Jul 10, 2012 1337 1367 1340 1348 0 -11.85(-0.87%)
Jul 09, 2012 1325 1369 1348 1360 0 -3.39(-0.25%)
Jul 06, 2012 1323 1370 1352 1363 0 -8.00(-0.58%)
Jul 05, 2012 1336 1378 1360 1371 0 -1.86(-0.14%)
Jul 03, 2012 1373 1373 1373 0 +5.39(+0.39%)
Jul 02, 2012 1329 1374 1348 1368 0 +10.18(+0.75%)
Jun 30, 2012 1340 1368 1341 1358 0 -0.22(-0.02%)
Jun 29, 2012 1340 1368 1341 1358 0 +21.98(+1.65%)
Jun 28, 2012 1309 1340 1308 1336 0 -1.64(-0.12%)
Jun 27, 2012 1292 1342 1306 1338 0 +23.32(+1.77%)
Jun 26, 2012 1284 1323 1300 1314 0 +7.54(+0.58%)
Jun 25, 2012 1299 1321 1298 1307 0 -23.03(-1.73%)
Jun 22, 2012 1293 1337 1308 1330 0 +20.13(+1.54%)
Jun 21, 2012 1339 1348 1306 1310 0 -27.79(-2.08%)
Jun 20, 2012 1324 1346 1323 1337 0 +3.93(+0.29%)
Jun 19, 2012 1312 1344 1312 1334 0 +19.23(+1.46%)
Jun 18, 2012 1283 1324 1298 1314 0 +3.11(+0.24%)
Jun 15, 2012 1285 1320 1292 1311 0 +9.69(+0.74%)
Jun 14, 2012 1272 1307 1284 1301 0 +12.87(+1.00%)
Jun 13, 2012 1277 1315 1281 1289 0 -10.29(-0.79%)
Jun 12, 2012 1286 1302 1275 1299 0 +18.06(+1.41%)
Jun 11, 2012 1295 1319 1279 1281 0 -20.33(-1.56%)
Jun 08, 2012 1283 1308 1272 1301 0 +15.89(+1.24%)
Jun 07, 2012 1276 1302 1280 1285 0 +7.66(+0.60%)
Jun 06, 2012 1252 1280 1256 1278 0 +19.31(+1.53%)
Jun 05, 2012 1254 1272 1247 1258 0 -1.41(-0.11%)
Jun 04, 2012 1271 1278 1250 1260 0 -7.02(-0.55%)
Jun 02, 2012 1270 1298 1263 1267 0 +0.00(+0.00%)
Jun 01, 2012 1270 1298 1263 1267 0 -48.30(-3.67%)
May 31, 2012 1310 1323 1291 1315 0 +8.69(+0.67%)
May 30, 2012 1315 1322 1303 1306 0 -22.65(-1.70%)
May 29, 2012 1320 1338 1315 1329 0 +6.89(+0.52%)
May 25, 2012 1322 1322 1322 0 -2.12(-0.16%)
May 24, 2012 1296 1328 1302 1324 0 +13.33(+1.02%)
May 23, 2012 1278 1316 1284 1311 0 +3.96(+0.30%)
May 22, 2012 1286 1324 1296 1307 0 +2.51(+0.19%)
May 21, 2012 1297 1312 1286 1304 0 +12.39(+0.96%)
May 18, 2012 1280 1314 1287 1292 0 -11.09(-0.85%)
May 17, 2012 1296 1325 1300 1303 0 -15.03(-1.14%)
May 16, 2012 1319 1341 1315 1318 0 -9.77(-0.74%)
May 15, 2012 1317 1344 1320 1328 0 -3.29(-0.25%)
May 14, 2012 1314 1347 1325 1331 0 -18.97(-1.40%)
May 11, 2012 1325 1368 1328 1350 0 -11.51(-0.85%)
May 10, 2012 1338 1369 1341 1362 0 +16.60(+1.23%)
May 09, 2012 1321 1354 1328 1345 0 -11.68(-0.86%)
May 08, 2012 1341 1361 1335 1357 0 +8.13(+0.60%)
May 07, 2012 1318 1357 1332 1349 0 +11.41(+0.85%)
May 04, 2012 1319 1354 1327 1337 0 -15.02(-1.11%)
May 03, 2012 1344 1369 1344 1352 0 -9.41(-0.69%)
May 02, 2012 1339 1368 1342 1362 0 +0.24(+0.02%)
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.