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, 2020 1604 1616 1583 1588 0 -24.86(-1.54%)
Aug 28, 2020 1638 1641 1600 1613 0 -11.39(-0.70%)
Aug 27, 2020 1601 1641 1591 1625 0 +26.56(+1.66%)
Aug 26, 2020 1629 1635 1594 1598 0 -34.05(-2.09%)
Aug 25, 2020 1646 1657 1614 1632 0 +4.22(+0.26%)
Aug 24, 2020 1587 1633 1567 1628 0 +56.47(+3.59%)
Aug 21, 2020 1576 1593 1554 1572 0 -11.26(-0.71%)
Aug 20, 2020 1588 1603 1574 1583 0 -29.51(-1.83%)
Aug 19, 2020 1611 1638 1601 1612 0 +2.27(+0.14%)
Aug 18, 2020 1644 1653 1604 1610 0 -37.73(-2.29%)
Aug 17, 2020 1667 1673 1634 1648 0 -24.79(-1.48%)
Aug 14, 2020 1648 1687 1635 1673 0 +7.74(+0.46%)
Aug 13, 2020 1671 1688 1649 1665 0 -19.32(-1.15%)
Aug 12, 2020 1728 1732 1657 1684 0 -11.21(-0.66%)
Aug 11, 2020 1706 1737 1681 1695 0 +25.04(+1.50%)
Aug 10, 2020 1659 1704 1650 1670 0 +19.68(+1.19%)
Aug 07, 2020 1583 1653 1571 1651 0 +57.33(+3.60%)
Aug 06, 2020 1592 1611 1579 1593 0 -3.74(-0.23%)
Aug 05, 2020 1577 1602 1561 1597 0 +38.59(+2.48%)
Aug 04, 2020 1556 1574 1540 1558 0 -3.83(-0.25%)
Aug 03, 2020 1567 1581 1543 1562 0 +1.41(+0.09%)
Jul 31, 2020 1576 1586 1529 1561 0 -22.88(-1.44%)
Jul 30, 2020 1576 1597 1546 1584 0 -26.45(-1.64%)
Jul 29, 2020 1556 1620 1537 1610 0 +66.97(+4.34%)
Jul 28, 2020 1537 1566 1528 1543 0 +2.41(+0.16%)
Jul 27, 2020 1562 1568 1524 1541 0 -31.49(-2.00%)
Jul 24, 2020 1586 1608 1564 1572 0 -7.16(-0.45%)
Jul 23, 2020 1543 1595 1538 1579 0 +37.33(+2.42%)
Jul 22, 2020 1541 1569 1516 1542 0 -21.51(-1.38%)
Jul 21, 2020 1492 1571 1488 1564 0 +84.73(+5.73%)
Jul 20, 2020 1494 1508 1469 1479 0 -29.76(-1.97%)
Jul 17, 2020 1536 1557 1503 1509 0 -35.04(-2.27%)
Jul 16, 2020 1541 1580 1522 1544 0 -10.79(-0.69%)
Jul 15, 2020 1519 1566 1510 1554 0 +77.22(+5.23%)
Jul 14, 2020 1493 1508 1454 1477 0 -23.16(-1.54%)
Jul 13, 2020 1498 1530 1462 1500 0 +19.92(+1.35%)
Jul 10, 2020 1430 1484 1429 1481 0 +51.79(+3.62%)
Jul 09, 2020 1474 1491 1420 1429 0 -57.55(-3.87%)
Jul 08, 2020 1491 1517 1456 1486 0 -5.81(-0.39%)
Jul 07, 2020 1520 1527 1487 1492 0 -48.11(-3.12%)
Jul 06, 2020 1581 1600 1527 1540 0 +2.11(+0.14%)
Jul 02, 2020 1592 1610 1531 1538 0 -6.40(-0.41%)
Jul 01, 2020 1614 1621 1536 1544 0 -65.04(-4.04%)
Jun 30, 2020 1552 1619 1548 1610 0 +43.76(+2.79%)
Jun 29, 2020 1534 1590 1517 1566 0 +58.05(+3.85%)
Jun 26, 2020 1553 1562 1490 1508 0 -74.28(-4.70%)
Jun 25, 2020 1529 1589 1520 1582 0 +39.21(+2.54%)
Jun 24, 2020 1605 1608 1534 1543 0 -84.60(-5.20%)
Jun 23, 2020 1684 1694 1620 1627 0 -25.91(-1.57%)
Jun 22, 2020 1646 1688 1623 1653 0 -9.79(-0.59%)
Jun 19, 2020 1694 1701 1618 1663 0 -5.05(-0.30%)
Jun 18, 2020 1633 1692 1627 1668 0 +13.62(+0.82%)
Jun 17, 2020 1703 1718 1647 1655 0 -53.47(-3.13%)
Jun 16, 2020 1724 1746 1666 1708 0 +57.97(+3.51%)
Jun 15, 2020 1552 1668 1544 1650 0 +27.03(+1.67%)
Jun 12, 2020 1668 1673 1570 1623 0 +35.53(+2.24%)
Jun 11, 2020 1629 1664 1576 1587 0 -144.72(-8.35%)
Jun 10, 2020 1836 1838 1725 1732 0 -114.12(-6.18%)
Jun 09, 2020 1809 1875 1793 1846 0 -18.75(-1.01%)
Jun 08, 2020 1865 1890 1828 1865 0 +42.80(+2.35%)
Jun 05, 2020 1826 1865 1772 1822 0 +109.23(+6.38%)
Jun 04, 2020 1675 1723 1651 1713 0 +31.92(+1.90%)
Jun 03, 2020 1650 1708 1641 1681 0 +73.40(+4.57%)
Jun 02, 2020 1644 1655 1592 1608 0 -11.36(-0.70%)
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.