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 (%)
Aug 31, 2009 1129 1156 1128 1145 0 -4.76(-0.41%)
Aug 28, 2009 1147 1172 1141 1149 0 -9.04(-0.78%)
Aug 27, 2009 1163 1169 1139 1159 0 -6.76(-0.58%)
Aug 26, 2009 1150 1185 1149 1165 0 +3.25(+0.28%)
Aug 25, 2009 1159 1182 1152 1162 0 -5.37(-0.46%)
Aug 24, 2009 1183 1200 1156 1167 0 -19.06(-1.61%)
Aug 21, 2009 1151 1195 1156 1186 0 +26.10(+2.25%)
Aug 20, 2009 1139 1172 1146 1160 0 +4.23(+0.37%)
Aug 19, 2009 1125 1166 1134 1156 0 +3.33(+0.29%)
Aug 18, 2009 1143 1167 1142 1153 0 +6.07(+0.53%)
Aug 17, 2009 1152 1168 1136 1147 0 -27.58(-2.35%)
Aug 14, 2009 1173 1199 1158 1174 0 -21.02(-1.76%)
Aug 13, 2009 1200 1210 1168 1195 0 +4.25(+0.36%)
Aug 12, 2009 1166 1209 1166 1191 0 +13.31(+1.13%)
Aug 11, 2009 1187 1210 1158 1178 0 -35.73(-2.94%)
Aug 10, 2009 1181 1235 1190 1214 0 +2.09(+0.17%)
Aug 07, 2009 1166 1228 1164 1211 0 +50.01(+4.31%)
Aug 06, 2009 1149 1189 1151 1161 0 -4.76(-0.41%)
Aug 05, 2009 1148 1179 1148 1166 0 +3.69(+0.32%)
Aug 04, 2009 1124 1172 1122 1162 0 +15.25(+1.33%)
Aug 03, 2009 1113 1153 1117 1147 0 +24.55(+2.19%)
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%)
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.