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, 2017 2128 2152 2111 2131 0 +3.99(+0.19%)
Jul 28, 2017 2130 2143 2109 2127 0 -7.45(-0.35%)
Jul 27, 2017 2159 2169 2111 2134 0 -18.45(-0.86%)
Jul 26, 2017 2202 2215 2146 2153 0 -57.73(-2.61%)
Jul 25, 2017 2205 2230 2187 2211 0 +36.23(+1.67%)
Jul 24, 2017 2156 2183 2148 2174 0 +17.70(+0.82%)
Jul 21, 2017 2190 2202 2143 2157 0 -7.57(-0.35%)
Jul 20, 2017 2164 2182 2133 2164 0 +13.44(+0.62%)
Jul 19, 2017 2148 2165 2131 2151 0 +7.42(+0.35%)
Jul 18, 2017 2136 2153 2119 2143 0 -4.86(-0.23%)
Jul 17, 2017 2150 2168 2131 2148 0 -5.05(-0.23%)
Jul 14, 2017 2147 2169 2125 2153 0 -9.92(-0.46%)
Jul 13, 2017 2165 2178 2137 2163 0 +14.83(+0.69%)
Jul 12, 2017 2141 2164 2132 2148 0 +5.73(+0.27%)
Jul 11, 2017 2144 2157 2119 2143 0 -0.86(-0.04%)
Jul 10, 2017 2155 2166 2135 2144 0 -18.66(-0.86%)
Jul 07, 2017 2156 2175 2129 2162 0 +15.44(+0.72%)
Jul 06, 2017 2175 2189 2139 2147 0 -30.07(-1.38%)
Jul 05, 2017 2194 2198 2155 2177 0 -12.89(-0.59%)
Jul 03, 2017 2155 2207 2143 2190 0 +49.58(+2.32%)
Jun 30, 2017 2162 2163 2131 2140 0 -10.54(-0.49%)
Jun 29, 2017 2160 2175 2121 2151 0 +31.48(+1.49%)
Jun 28, 2017 2103 2136 2094 2119 0 +30.92(+1.48%)
Jun 27, 2017 2090 2119 2071 2088 0 +7.76(+0.37%)
Jun 26, 2017 2077 2102 2056 2081 0 +10.72(+0.52%)
Jun 23, 2017 2082 2091 2054 2070 0 -4.72(-0.23%)
Jun 22, 2017 2086 2099 2058 2075 0 -16.60(-0.79%)
Jun 21, 2017 2126 2131 2085 2091 0 -30.94(-1.46%)
Jun 20, 2017 2147 2161 2113 2122 0 -34.97(-1.62%)
Jun 19, 2017 2167 2185 2143 2157 0 +4.91(+0.23%)
Jun 16, 2017 2152 2170 2132 2152 0 -13.94(-0.64%)
Jun 15, 2017 2153 2191 2135 2166 0 -8.95(-0.41%)
Jun 14, 2017 2163 2182 2131 2175 0 -9.62(-0.44%)
Jun 13, 2017 2190 2209 2168 2185 0 +3.54(+0.16%)
Jun 12, 2017 2192 2224 2158 2181 0 -6.15(-0.28%)
Jun 09, 2017 2133 2204 2129 2187 0 +67.53(+3.19%)
Jun 08, 2017 2052 2152 2045 2120 0 +67.48(+3.29%)
Jun 07, 2017 2047 2068 2036 2052 0 +12.74(+0.62%)
Jun 06, 2017 2032 2058 2016 2039 0 -14.04(-0.68%)
Jun 05, 2017 2063 2085 2047 2054 0 -7.79(-0.38%)
Jun 02, 2017 2053 2092 2038 2061 0 -8.50(-0.41%)
Jun 01, 2017 2041 2073 2015 2070 0 +39.01(+1.92%)
May 31, 2017 2044 2049 1997 2031 0 -14.63(-0.72%)
May 30, 2017 2053 2064 2023 2045 0 -18.79(-0.91%)
May 26, 2017 2071 2082 2051 2064 0 -13.77(-0.66%)
May 25, 2017 2090 2103 2066 2078 0 -6.09(-0.29%)
May 24, 2017 2090 2101 2064 2084 0 -5.62(-0.27%)
May 23, 2017 2062 2104 2043 2090 0 +29.17(+1.42%)
May 22, 2017 2056 2068 2034 2061 0 +11.82(+0.58%)
May 19, 2017 2043 2074 2031 2049 0 +9.86(+0.48%)
May 18, 2017 2013 2054 2009 2039 0 +20.18(+1.00%)
May 17, 2017 2071 2075 1997 2019 0 -84.71(-4.03%)
May 16, 2017 2090 2109 2067 2103 0 +14.54(+0.70%)
May 15, 2017 2079 2098 2069 2089 0 +19.55(+0.94%)
May 12, 2017 2069 2082 2034 2069 0 -13.61(-0.65%)
May 11, 2017 2109 2119 2066 2083 0 -34.85(-1.65%)
May 10, 2017 2104 2126 2092 2118 0 +5.10(+0.24%)
May 09, 2017 2142 2170 2096 2113 0 -25.18(-1.18%)
May 08, 2017 2128 2144 2115 2138 0 +12.83(+0.60%)
May 05, 2017 2135 2139 2096 2125 0 -2.18(-0.10%)
May 04, 2017 2149 2166 2114 2127 0 -3.90(-0.18%)
May 03, 2017 2105 2139 2095 2131 0 +14.17(+0.67%)
May 02, 2017 2143 2152 2101 2117 0 -23.52(-1.10%)
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.