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, 2010 1054 1089 1064 1076 0 +1.30(+0.12%)
Aug 30, 2010 1072 1100 1072 1075 0 -27.41(-2.49%)
Aug 27, 2010 1072 1105 1075 1102 0 +22.53(+2.09%)
Aug 26, 2010 1069 1101 1075 1079 0 -9.34(-0.86%)
Aug 25, 2010 1053 1093 1069 1089 0 +4.39(+0.40%)
Aug 24, 2010 1063 1095 1071 1084 0 -7.77(-0.71%)
Aug 23, 2010 1091 1118 1090 1092 0 -13.02(-1.18%)
Aug 20, 2010 1074 1114 1085 1105 0 -3.78(-0.34%)
Aug 19, 2010 1107 1133 1103 1109 0 -22.91(-2.02%)
Aug 18, 2010 1100 1140 1116 1132 0 +3.20(+0.28%)
Aug 17, 2010 1105 1137 1115 1129 0 +12.93(+1.16%)
Aug 16, 2010 1084 1121 1100 1116 0 +5.78(+0.52%)
Aug 13, 2010 1090 1130 1108 1110 0 -14.62(-1.30%)
Aug 12, 2010 1107 1137 1115 1125 0 -11.64(-1.02%)
Aug 11, 2010 1128 1165 1133 1136 0 -41.24(-3.50%)
Aug 10, 2010 1160 1191 1168 1177 0 -15.70(-1.32%)
Aug 09, 2010 1163 1197 1172 1193 0 +14.35(+1.22%)
Aug 06, 2010 1154 1192 1160 1179 0 -16.14(-1.35%)
Aug 05, 2010 1181 1207 1189 1195 0 -12.50(-1.04%)
Aug 04, 2010 1193 1218 1198 1207 0 +2.96(+0.25%)
Aug 03, 2010 1186 1227 1197 1205 0 -9.98(-0.82%)
Aug 02, 2010 1194 1221 1195 1214 0 +20.87(+1.75%)
Jul 30, 2010 1178 1208 1176 1194 0 -2.85(-0.24%)
Jul 29, 2010 1172 1213 1181 1196 0 +2.43(+0.20%)
Jul 28, 2010 1179 1217 1185 1194 0 -6.35(-0.53%)
Jul 27, 2010 1175 1214 1189 1200 0 +9.59(+0.81%)
Jul 26, 2010 1143 1193 1153 1191 0 +26.50(+2.28%)
Jul 23, 2010 1124 1170 1134 1164 0 +11.64(+1.01%)
Jul 22, 2010 1115 1158 1119 1153 0 +37.71(+3.38%)
Jul 21, 2010 1125 1160 1113 1115 0 -30.72(-2.68%)
Jul 20, 2010 1105 1148 1111 1146 0 +11.95(+1.05%)
Jul 19, 2010 1117 1146 1121 1134 0 -1.41(-0.12%)
Jul 16, 2010 1147 1174 1130 1135 0 -44.31(-3.76%)
Jul 15, 2010 1176 1194 1159 1179 0 -7.21(-0.61%)
Jul 14, 2010 1190 1205 1176 1187 0 -20.59(-1.71%)
Jul 13, 2010 1169 1211 1178 1207 0 +36.91(+3.15%)
Jul 12, 2010 1156 1185 1161 1170 0 -8.32(-0.71%)
Jul 09, 2010 1145 1181 1158 1179 0 +13.25(+1.14%)
Jul 08, 2010 1149 1179 1147 1165 0 +2.89(+0.25%)
Jul 07, 2010 1100 1164 1123 1163 0 +39.87(+3.55%)
Jul 06, 2010 1114 1150 1113 1123 0 +1.43(+0.13%)
Jul 02, 2010 1116 1141 1115 1121 0 -8.50(-0.75%)
Jul 01, 2010 1126 1154 1109 1130 0 -12.37(-1.08%)
Jun 30, 2010 1139 1175 1140 1142 0 -16.80(-1.45%)
Jun 29, 2010 1146 1181 1150 1159 0 -24.55(-2.07%)
Jun 25, 2010 1155 1194 1166 1183 0 +9.68(+0.82%)
Jun 24, 2010 1159 1194 1168 1174 0 -13.19(-1.11%)
Jun 23, 2010 1172 1206 1181 1187 0 -10.89(-0.91%)
Jun 22, 2010 1189 1224 1194 1198 0 -8.12(-0.67%)
Jun 21, 2010 1208 1232 1201 1206 0 -8.46(-0.70%)
Jun 18, 2010 1196 1226 1200 1214 0 -0.72(-0.06%)
Jun 17, 2010 1198 1226 1202 1215 0 +0.19(+0.02%)
Jun 16, 2010 1188 1225 1203 1215 0 -1.92(-0.16%)
Jun 15, 2010 1183 1220 1190 1217 0 +19.91(+1.66%)
Jun 14, 2010 1177 1222 1190 1197 0 +0.89(+0.07%)
Jun 11, 2010 1180 1198 1172 1196 0 +5.00(+0.42%)
Jun 10, 2010 1159 1194 1167 1191 0 +30.57(+2.63%)
Jun 09, 2010 1165 1186 1153 1160 0 -16.01(-1.36%)
Jun 08, 2010 1164 1182 1152 1176 0 +10.50(+0.90%)
Jun 07, 2010 1154 1190 1161 1166 0 -4.79(-0.41%)
Jun 04, 2010 1176 1209 1167 1171 0 -50.86(-4.16%)
Jun 03, 2010 1205 1235 1208 1222 0 -3.54(-0.29%)
Jun 02, 2010 1178 1229 1188 1225 0 +31.96(+2.68%)
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.