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 (%)
Sep 30, 2008 1429 1515 1380 1469 0 +66.17(+4.72%)
Sep 29, 2008 1456 1507 1357 1403 0 -70.80(-4.80%)
Sep 26, 2008 1442 1512 1404 1474 0 +6.55(+0.45%)
Sep 25, 2008 1476 1523 1444 1468 0 +5.16(+0.35%)
Sep 24, 2008 1511 1543 1447 1462 0 -23.32(-1.57%)
Sep 23, 2008 1503 1559 1467 1486 0 -24.43(-1.62%)
Sep 22, 2008 1650 1668 1486 1510 0 -195.68(-11.47%)
Sep 19, 2008 1720 1855 1538 1706 0 +114.16(+7.17%)
Sep 18, 2008 1455 1620 1420 1592 0 +156.40(+10.90%)
Sep 17, 2008 1478 1515 1420 1435 0 -69.72(-4.63%)
Sep 16, 2008 1413 1510 1393 1505 0 +74.85(+5.23%)
Sep 15, 2008 1437 1497 1413 1430 0 -55.33(-3.72%)
Sep 12, 2008 1452 1501 1436 1485 0 +17.54(+1.19%)
Sep 11, 2008 1421 1476 1400 1468 0 +15.69(+1.08%)
Sep 10, 2008 1466 1481 1412 1452 0 +6.02(+0.42%)
Sep 09, 2008 1468 1498 1438 1446 0 -31.74(-2.15%)
Sep 08, 2008 1465 1495 1430 1478 0 +48.27(+3.38%)
Sep 05, 2008 1385 1440 1369 1430 0 +39.74(+2.86%)
Sep 04, 2008 1415 1434 1384 1390 0 -41.28(-2.88%)
Sep 03, 2008 1407 1444 1397 1431 0 +21.05(+1.49%)
Sep 02, 2008 1415 1433 1386 1410 0 +15.78(+1.13%)
Sep 01, 2008 1395 1407 1375 1394 0 +0.00(+0.00%)
Aug 29, 2008 1395 1407 1375 1394 0 -7.22(-0.52%)
Aug 28, 2008 1380 1404 1359 1402 0 +28.92(+2.11%)
Aug 27, 2008 1359 1390 1348 1373 0 +10.85(+0.80%)
Aug 26, 2008 1352 1374 1334 1362 0 +12.15(+0.90%)
Aug 25, 2008 1376 1390 1343 1350 0 -38.21(-2.75%)
Aug 22, 2008 1366 1397 1348 1388 0 +32.59(+2.40%)
Aug 21, 2008 1353 1372 1336 1355 0 -13.14(-0.96%)
Aug 20, 2008 1375 1394 1337 1368 0 -2.23(-0.16%)
Aug 19, 2008 1384 1399 1352 1371 0 -23.05(-1.65%)
Aug 18, 2008 1430 1438 1381 1394 0 -33.29(-2.33%)
Aug 15, 2008 1440 1463 1400 1427 0 +7.87(+0.55%)
Aug 14, 2008 1394 1431 1382 1419 0 +16.05(+1.14%)
Aug 13, 2008 1427 1441 1382 1403 0 -27.78(-1.94%)
Aug 12, 2008 1458 1473 1412 1431 0 -35.95(-2.45%)
Aug 11, 2008 1414 1480 1394 1467 0 +55.95(+3.97%)
Aug 08, 2008 1359 1421 1349 1411 0 +49.63(+3.65%)
Aug 07, 2008 1379 1410 1348 1361 0 -37.69(-2.69%)
Aug 06, 2008 1389 1411 1358 1399 0 -0.60(-0.04%)
Aug 05, 2008 1363 1403 1349 1400 0 +47.85(+3.54%)
Aug 04, 2008 1351 1377 1321 1352 0 -5.32(-0.39%)
Aug 01, 2008 1344 1370 1319 1357 0 +11.43(+0.85%)
Jul 31, 2008 1340 1372 1317 1346 0 -12.93(-0.95%)
Jul 30, 2008 1369 1391 1331 1358 0 -0.72(-0.05%)
Jul 29, 2008 1360 1368 1283 1359 0 +70.19(+5.45%)
Jul 28, 2008 1317 1335 1278 1289 0 -35.04(-2.65%)
Jul 25, 2008 1335 1359 1295 1324 0 -0.07(-0.01%)
Jul 24, 2008 1376 1396 1313 1324 0 -49.12(-3.58%)
Jul 23, 2008 1357 1407 1319 1373 0 +16.81(+1.24%)
Jul 22, 2008 1287 1366 1251 1356 0 +44.41(+3.38%)
Jul 21, 2008 1335 1351 1294 1312 0 -16.94(-1.27%)
Jul 18, 2008 1341 1359 1299 1329 0 -17.61(-1.31%)
Jul 17, 2008 1298 1371 1273 1347 0 +48.86(+3.77%)
Jul 16, 2008 1196 1308 1183 1298 0 +103.85(+8.70%)
Jul 15, 2008 1199 1248 1152 1194 0 -15.16(-1.25%)
Jul 14, 2008 1272 1280 1196 1209 0 -51.67(-4.10%)
Jul 11, 2008 1244 1284 1221 1261 0 +2.01(+0.16%)
Jul 10, 2008 1247 1291 1231 1259 0 +9.65(+0.77%)
Jul 09, 2008 1308 1319 1244 1249 0 -50.44(-3.88%)
Jul 08, 2008 1226 1306 1208 1299 0 +77.23(+6.32%)
Jul 07, 2008 1261 1276 1197 1222 0 -34.60(-2.75%)
Jul 04, 2008 1297 1317 1248 1257 0 +0.00(+0.00%)
Jul 03, 2008 1297 1317 1248 1257 0 -39.75(-3.07%)
Jul 02, 2008 1346 1382 1288 1297 0 -48.86(-3.63%)
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.