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, 2011 1049 1078 1041 1046 0 -28.49(-2.65%)
Sep 29, 2011 1049 1079 1041 1075 0 +39.06(+3.77%)
Sep 28, 2011 1050 1087 1034 1036 0 -43.96(-4.07%)
Sep 27, 2011 1074 1105 1067 1080 0 +12.84(+1.20%)
Sep 26, 2011 1027 1069 1031 1067 0 +30.52(+2.94%)
Sep 23, 2011 1004 1044 1015 1036 0 +14.42(+1.41%)
Sep 22, 2011 991.63 1036 997.26 1022 0 -8.23(-0.80%)
Sep 21, 2011 1059 1088 1028 1030 0 -52.67(-4.86%)
Sep 20, 2011 1086 1113 1082 1083 0 -13.20(-1.20%)
Sep 19, 2011 1083 1114 1088 1096 0 -29.26(-2.60%)
Sep 16, 2011 1136 1145 1112 1125 0 -9.15(-0.81%)
Sep 15, 2011 1130 1139 1110 1135 0 +14.13(+1.26%)
Sep 14, 2011 1111 1132 1093 1120 0 +18.17(+1.65%)
Sep 13, 2011 1093 1119 1084 1102 0 +13.28(+1.22%)
Sep 12, 2011 1054 1094 1051 1089 0 +21.37(+2.00%)
Sep 09, 2011 1072 1103 1060 1068 0 -33.32(-3.03%)
Sep 08, 2011 1120 1131 1096 1101 0 -28.31(-2.51%)
Sep 07, 2011 1079 1132 1090 1129 0 +49.20(+4.56%)
Sep 06, 2011 1033 1087 1049 1080 0 -2.16(-0.20%)
Sep 02, 2011 1082 1082 1082 0 -43.37(-3.85%)
Sep 01, 2011 1143 1175 1122 1126 0 -41.60(-3.56%)
Aug 31, 2011 1143 1177 1150 1167 0 +7.22(+0.62%)
Aug 30, 2011 1140 1171 1138 1160 0 -6.41(-0.55%)
Aug 29, 2011 1117 1168 1127 1166 0 +44.60(+3.98%)
Aug 26, 2011 1077 1130 1079 1122 0 +17.77(+1.61%)
Aug 25, 2011 1143 1167 1092 1104 0 -25.06(-2.22%)
Aug 24, 2011 1080 1137 1094 1129 0 +24.68(+2.23%)
Aug 23, 2011 1047 1106 1047 1104 0 +47.97(+4.54%)
Aug 22, 2011 1059 1086 1048 1056 0 +3.79(+0.36%)
Aug 19, 2011 1040 1089 1049 1053 0 -22.52(-2.09%)
Aug 18, 2011 1089 1106 1065 1075 0 -51.39(-4.56%)
Aug 17, 2011 1110 1142 1117 1126 0 +5.54(+0.49%)
Aug 16, 2011 1110 1143 1107 1121 0 -44.31(-3.80%)
Aug 15, 2011 1160 1188 1137 1165 0 +38.93(+3.46%)
Aug 12, 2011 1092 1167 1120 1126 0 -22.37(-1.95%)
Aug 11, 2011 1037 1161 1088 1149 0 +56.85(+5.21%)
Aug 10, 2011 1093 1157 1088 1092 0 -77.75(-6.65%)
Aug 09, 2011 1140 1174 1082 1170 0 +71.28(+6.49%)
Aug 08, 2011 1098 1189 1096 1098 0 -88.34(-7.44%)
Aug 05, 2011 1213 1225 1177 1187 0 -18.48(-1.53%)
Aug 04, 2011 1175 1248 1204 1205 0 -45.28(-3.62%)
Aug 03, 2011 1176 1255 1220 1250 0 +10.79(+0.87%)
Aug 02, 2011 1189 1268 1239 1240 0 -20.26(-1.61%)
Aug 01, 2011 1207 1278 1249 1260 0 -1.13(-0.09%)
Jul 29, 2011 1188 1268 1242 1261 0 +3.63(+0.29%)
Jul 28, 2011 1196 1272 1247 1257 0 +0.04(+0.00%)
Jul 27, 2011 1265 1295 1254 1257 0 -27.82(-2.16%)
Jul 26, 2011 1283 1304 1280 1285 0 -13.06(-1.01%)
Jul 25, 2011 1274 1308 1282 1298 0 -8.24(-0.63%)
Jul 22, 2011 1285 1323 1294 1306 0 -12.90(-0.98%)
Jul 21, 2011 1301 1324 1297 1319 0 +25.95(+2.01%)
Jul 20, 2011 1275 1304 1283 1293 0 +3.87(+0.30%)
Jul 19, 2011 1254 1292 1265 1290 0 +22.20(+1.75%)
Jul 18, 2011 1259 1284 1259 1267 0 -15.25(-1.19%)
Jul 15, 2011 1270 1296 1272 1283 0 -1.05(-0.08%)
Jul 14, 2011 1290 1314 1278 1284 0 -23.14(-1.77%)
Jul 13, 2011 1285 1321 1296 1307 0 +8.91(+0.69%)
Jul 12, 2011 1272 1314 1288 1298 0 +3.17(+0.24%)
Jul 11, 2011 1281 1308 1289 1295 0 -19.04(-1.45%)
Jul 08, 2011 1290 1323 1304 1314 0 -10.94(-0.83%)
Jul 07, 2011 1300 1332 1311 1325 0 +12.30(+0.94%)
Jul 06, 2011 1287 1316 1295 1312 0 +7.94(+0.61%)
Jul 05, 2011 1291 1316 1291 1304 0 -6.23(-0.48%)
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.