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, 2016 1731 1745 1709 1731 0 -0.74(-0.04%)
Aug 30, 2016 1722 1740 1712 1732 0 +10.21(+0.59%)
Aug 29, 2016 1710 1733 1699 1721 0 +9.91(+0.58%)
Aug 26, 2016 1708 1721 1695 1711 0 +7.08(+0.42%)
Aug 25, 2016 1693 1709 1687 1704 0 +9.85(+0.58%)
Aug 24, 2016 1687 1699 1682 1694 0 +5.79(+0.34%)
Aug 23, 2016 1689 1701 1679 1689 0 +6.26(+0.37%)
Aug 22, 2016 1676 1689 1668 1682 0 +1.92(+0.11%)
Aug 19, 2016 1679 1692 1665 1681 0 -3.00(-0.18%)
Aug 18, 2016 1671 1687 1662 1684 0 +11.75(+0.70%)
Aug 17, 2016 1664 1686 1660 1672 0 +5.58(+0.33%)
Aug 16, 2016 1664 1681 1650 1666 0 -3.50(-0.21%)
Aug 15, 2016 1649 1680 1643 1670 0 +24.55(+1.49%)
Aug 12, 2016 1643 1651 1629 1645 0 -8.66(-0.52%)
Aug 11, 2016 1653 1663 1641 1654 0 +6.02(+0.37%)
Aug 10, 2016 1666 1670 1643 1648 0 -22.19(-1.33%)
Aug 09, 2016 1665 1677 1653 1670 0 +5.07(+0.30%)
Aug 08, 2016 1671 1681 1655 1665 0 -2.28(-0.14%)
Aug 05, 2016 1630 1671 1616 1667 0 +52.87(+3.28%)
Aug 04, 2016 1607 1624 1599 1614 0 +3.78(+0.23%)
Aug 03, 2016 1585 1613 1582 1611 0 +25.94(+1.64%)
Aug 02, 2016 1603 1613 1573 1585 0 -15.87(-0.99%)
Aug 01, 2016 1620 1633 1590 1600 0 -18.69(-1.15%)
Jul 29, 2016 1637 1646 1610 1619 0 -21.14(-1.29%)
Jul 28, 2016 1641 1652 1620 1640 0 -7.62(-0.46%)
Jul 27, 2016 1651 1676 1635 1648 0 -1.02(-0.06%)
Jul 26, 2016 1632 1656 1622 1649 0 +11.38(+0.69%)
Jul 25, 2016 1635 1646 1623 1638 0 -4.73(-0.29%)
Jul 22, 2016 1625 1650 1608 1642 0 +20.63(+1.27%)
Jul 21, 2016 1631 1644 1608 1622 0 -10.76(-0.66%)
Jul 20, 2016 1638 1643 1620 1632 0 -0.99(-0.06%)
Jul 19, 2016 1628 1645 1620 1633 0 +0.11(+0.01%)
Jul 18, 2016 1638 1648 1625 1633 0 -8.22(-0.50%)
Jul 15, 2016 1648 1656 1628 1642 0 +4.59(+0.28%)
Jul 14, 2016 1641 1656 1628 1637 0 +20.68(+1.28%)
Jul 13, 2016 1610 1626 1597 1616 0 +1.89(+0.12%)
Jul 12, 2016 1590 1624 1586 1614 0 +41.16(+2.62%)
Jul 11, 2016 1560 1583 1555 1573 0 +22.89(+1.48%)
Jul 08, 2016 1550 1557 1529 1550 0 +24.58(+1.61%)
Jul 07, 2016 1514 1544 1508 1526 0 +23.53(+1.57%)
Jul 06, 2016 1502 1502 1502 1502 0 +2.20(+0.15%)
Jul 05, 2016 1525 1531 1485 1500 0 -42.79(-2.77%)
Jul 01, 2016 1543 1543 1543 1543 0 -23.72(-1.51%)
Jun 30, 2016 1535 1568 1508 1567 0 +38.53(+2.52%)
Jun 29, 2016 1501 1535 1483 1528 0 +48.03(+3.25%)
Jun 28, 2016 1472 1488 1446 1480 0 +33.36(+2.31%)
Jun 27, 2016 1493 1503 1436 1447 0 -68.07(-4.49%)
Jun 24, 2016 1530 1563 1504 1515 0 -103.11(-6.37%)
Jun 23, 2016 1587 1622 1575 1618 0 +55.82(+3.57%)
Jun 22, 2016 1570 1590 1557 1562 0 -4.95(-0.32%)
Jun 21, 2016 1565 1575 1544 1567 0 +3.62(+0.23%)
Jun 20, 2016 1570 1595 1555 1563 0 +20.93(+1.36%)
Jun 17, 2016 1537 1562 1525 1542 0 +8.98(+0.59%)
Jun 16, 2016 1541 1548 1514 1533 0 -18.73(-1.21%)
Jun 15, 2016 1557 1581 1542 1552 0 +0.11(+0.01%)
Jun 14, 2016 1573 1591 1542 1552 0 -26.34(-1.67%)
Jun 13, 2016 1590 1605 1571 1578 0 -19.78(-1.24%)
Jun 10, 2016 1599 1619 1581 1598 0 -19.85(-1.23%)
Jun 09, 2016 1628 1634 1595 1618 0 -16.02(-0.98%)
Jun 08, 2016 1626 1643 1619 1634 0 +5.07(+0.31%)
Jun 07, 2016 1636 1645 1620 1629 0 -9.44(-0.58%)
Jun 06, 2016 1619 1651 1610 1638 0 +22.51(+1.39%)
Jun 03, 2016 1617 1624 1569 1616 0 -21.02(-1.28%)
Jun 02, 2016 1627 1640 1614 1637 0 +3.42(+0.21%)
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.