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, 2013 1704 1732 1687 1701 0 -5.65(-0.33%)
Jul 30, 2013 1701 1728 1697 1706 0 -4.32(-0.25%)
Jul 29, 2013 1721 1729 1702 1710 0 -16.66(-0.96%)
Jul 26, 2013 1716 1735 1713 1727 0 -7.35(-0.42%)
Jul 25, 2013 1712 1753 1713 1735 0 -4.48(-0.26%)
Jul 24, 2013 1746 1766 1724 1739 0 -4.02(-0.23%)
Jul 23, 2013 1741 1751 1723 1743 0 +5.39(+0.31%)
Jul 22, 2013 1721 1750 1716 1738 0 +12.77(+0.74%)
Jul 19, 2013 1704 1733 1704 1725 0 +7.48(+0.44%)
Jul 18, 2013 1694 1725 1688 1717 0 +28.73(+1.70%)
Jul 17, 2013 1677 1698 1673 1689 0 +8.83(+0.53%)
Jul 16, 2013 1681 1699 1659 1680 0 -12.91(-0.76%)
Jul 15, 2013 1662 1699 1671 1693 0 +15.23(+0.91%)
Jul 12, 2013 1656 1683 1660 1677 0 +13.65(+0.82%)
Jul 11, 2013 1677 1705 1655 1664 0 -16.49(-0.98%)
Jul 10, 2013 1674 1700 1669 1680 0 -14.55(-0.86%)
Jul 09, 2013 1695 1701 1676 1695 0 +10.05(+0.60%)
Jul 08, 2013 1696 1708 1675 1685 0 -4.94(-0.29%)
Jul 05, 2013 1666 1692 1645 1690 0 +42.76(+2.60%)
Jul 03, 2013 1647 1647 1647 0 +14.19(+0.87%)
Jul 02, 2013 1594 1647 1602 1633 0 +25.31(+1.57%)
Jul 01, 2013 1571 1622 1582 1608 0 +25.89(+1.64%)
Jun 28, 2013 1586 1596 1572 1582 0 +20.19(+1.29%)
Jun 26, 2013 1568 1577 1552 1561 0 +1.50(+0.10%)
Jun 25, 2013 1549 1567 1531 1560 0 +20.67(+1.34%)
Jun 24, 2013 1528 1550 1524 1539 0 -2.04(-0.13%)
Jun 21, 2013 1536 1556 1522 1541 0 +9.50(+0.62%)
Jun 20, 2013 1527 1547 1517 1532 0 -9.40(-0.61%)
Jun 19, 2013 1532 1557 1535 1541 0 -10.40(-0.67%)
Jun 18, 2013 1520 1556 1528 1552 0 +15.85(+1.03%)
Jun 17, 2013 1521 1547 1525 1536 0 +6.63(+0.43%)
Jun 14, 2013 1558 1562 1523 1529 0 -29.41(-1.89%)
Jun 13, 2013 1539 1561 1530 1559 0 +17.53(+1.14%)
Jun 12, 2013 1567 1571 1536 1541 0 -17.74(-1.14%)
Jun 11, 2013 1559 1575 1544 1559 0 -13.35(-0.85%)
Jun 10, 2013 1547 1576 1553 1572 0 +11.71(+0.75%)
Jun 07, 2013 1549 1568 1547 1560 0 +8.32(+0.54%)
Jun 06, 2013 1518 1556 1524 1552 0 +16.00(+1.04%)
Jun 05, 2013 1530 1560 1532 1536 0 -18.95(-1.22%)
Jun 04, 2013 1549 1578 1546 1555 0 -12.28(-0.78%)
Jun 03, 2013 1559 1576 1541 1567 0 +10.76(+0.69%)
May 31, 2013 1563 1576 1552 1557 0 -12.82(-0.82%)
May 30, 2013 1542 1578 1556 1569 0 +9.86(+0.63%)
May 29, 2013 1540 1575 1549 1559 0 -12.10(-0.77%)
May 28, 2013 1547 1584 1555 1572 0 +20.14(+1.30%)
May 24, 2013 1551 1551 1551 0 +12.86(+0.84%)
May 23, 2013 1529 1545 1512 1539 0 -4.40(-0.29%)
May 22, 2013 1545 1578 1535 1543 0 -16.79(-1.08%)
May 21, 2013 1542 1567 1548 1560 0 -1.45(-0.09%)
May 20, 2013 1534 1570 1545 1561 0 +7.64(+0.49%)
May 17, 2013 1538 1558 1529 1554 0 +23.17(+1.51%)
May 16, 2013 1509 1542 1519 1530 0 +2.15(+0.14%)
May 15, 2013 1504 1536 1513 1528 0 +20.23(+1.34%)
May 13, 2013 1505 1517 1496 1508 0 +2.18(+0.14%)
May 10, 2013 1480 1512 1494 1506 0 +6.60(+0.44%)
May 09, 2013 1496 1511 1493 1499 0 -6.70(-0.44%)
May 08, 2013 1486 1511 1489 1506 0 +1.42(+0.09%)
May 07, 2013 1462 1508 1478 1505 0 +22.62(+1.53%)
May 06, 2013 1453 1486 1462 1482 0 +17.64(+1.20%)
May 03, 2013 1446 1470 1445 1464 0 +19.73(+1.37%)
May 02, 2013 1414 1456 1425 1445 0 +18.05(+1.27%)
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.