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 28, 2018 2379 2402 2360 2381 0 -4.29(-0.18%)
Sep 27, 2018 2411 2420 2380 2386 0 -23.36(-0.97%)
Sep 26, 2018 2466 2470 2404 2409 0 -53.76(-2.18%)
Sep 25, 2018 2467 2476 2452 2463 0 +3.23(+0.13%)
Sep 24, 2018 2498 2504 2451 2460 0 -40.01(-1.60%)
Sep 21, 2018 2513 2527 2488 2500 0 -14.11(-0.56%)
Sep 20, 2018 2498 2532 2493 2514 0 +22.75(+0.91%)
Sep 19, 2018 2469 2507 2463 2491 0 +22.55(+0.91%)
Sep 18, 2018 2472 2480 2455 2468 0 -0.90(-0.04%)
Sep 17, 2018 2490 2498 2460 2469 0 -20.53(-0.82%)
Sep 14, 2018 2472 2503 2467 2490 0 +14.75(+0.60%)
Sep 13, 2018 2497 2506 2464 2475 0 -13.27(-0.53%)
Sep 12, 2018 2532 2538 2481 2488 0 -45.05(-1.78%)
Sep 11, 2018 2527 2553 2518 2533 0 +1.38(+0.05%)
Sep 10, 2018 2548 2556 2523 2532 0 -8.63(-0.34%)
Sep 07, 2018 2536 2549 2520 2541 0 +5.89(+0.23%)
Sep 06, 2018 2541 2556 2521 2535 0 -6.45(-0.25%)
Sep 05, 2018 2531 2553 2524 2541 0 +9.60(+0.38%)
Sep 04, 2018 2519 2545 2505 2532 0 +10.40(+0.41%)
Aug 31, 2018 2521 2521 2521 2521 0 +7.12(+0.28%)
Aug 30, 2018 2516 2530 2500 2514 0 -8.64(-0.34%)
Aug 29, 2018 2526 2537 2500 2523 0 -0.95(-0.04%)
Aug 28, 2018 2537 2545 2507 2524 0 -7.39(-0.29%)
Aug 27, 2018 2543 2558 2521 2531 0 -5.57(-0.22%)
Aug 24, 2018 2551 2557 2531 2537 0 -7.27(-0.29%)
Aug 23, 2018 2555 2562 2529 2544 0 -11.04(-0.43%)
Aug 22, 2018 2555 2566 2544 2555 0 -6.23(-0.24%)
Aug 21, 2018 2539 2577 2534 2561 0 +25.54(+1.01%)
Aug 20, 2018 2533 2548 2511 2536 0 +4.11(+0.16%)
Aug 17, 2018 2509 2537 2501 2532 0 +18.07(+0.72%)
Aug 16, 2018 2488 2529 2487 2513 0 +35.20(+1.42%)
Aug 15, 2018 2496 2516 2468 2478 0 -23.62(-0.94%)
Aug 14, 2018 2476 2516 2471 2502 0 +30.67(+1.24%)
Aug 13, 2018 2483 2501 2462 2471 0 -12.75(-0.51%)
Aug 10, 2018 2469 2497 2459 2484 0 -3.50(-0.14%)
Aug 09, 2018 2496 2511 2472 2487 0 -8.88(-0.36%)
Aug 08, 2018 2475 2506 2462 2496 0 +18.86(+0.76%)
Aug 07, 2018 2475 2504 2466 2477 0 +6.15(+0.25%)
Aug 06, 2018 2464 2481 2446 2471 0 +5.79(+0.23%)
Aug 03, 2018 2490 2504 2454 2466 0 -25.78(-1.03%)
Aug 02, 2018 2451 2503 2438 2491 0 +27.11(+1.10%)
Aug 01, 2018 2442 2479 2435 2464 0 +31.31(+1.29%)
Jul 31, 2018 2446 2456 2409 2433 0 -10.07(-0.41%)
Jul 30, 2018 2456 2478 2436 2443 0 -11.64(-0.47%)
Jul 27, 2018 2471 2490 2437 2455 0 -13.62(-0.55%)
Jul 26, 2018 2476 2506 2445 2468 0 -6.44(-0.26%)
Jul 25, 2018 2486 2509 2450 2475 0 -29.04(-1.16%)
Jul 24, 2018 2524 2538 2481 2504 0 -23.25(-0.92%)
Jul 23, 2018 2504 2541 2493 2527 0 +24.91(+1.00%)
Jul 20, 2018 2483 2515 2467 2502 0 +21.59(+0.87%)
Jul 19, 2018 2467 2500 2452 2480 0 +14.09(+0.57%)
Jul 18, 2018 2444 2476 2433 2466 0 +25.05(+1.03%)
Jul 17, 2018 2437 2462 2424 2441 0 +2.28(+0.09%)
Jul 16, 2018 2422 2449 2415 2439 0 +21.58(+0.89%)
Jul 13, 2018 2426 2451 2406 2417 0 -13.98(-0.57%)
Jul 12, 2018 2465 2472 2400 2431 0 -5.30(-0.22%)
Jul 11, 2018 2431 2463 2421 2437 0 -2.97(-0.12%)
Jul 10, 2018 2470 2481 2419 2440 0 -28.60(-1.16%)
Jul 09, 2018 2430 2475 2420 2468 0 +51.13(+2.12%)
Jul 06, 2018 2401 2427 2385 2417 0 +13.70(+0.57%)
Jul 05, 2018 2406 2413 2382 2403 0 +12.83(+0.54%)
Jul 03, 2018 2391 2391 2391 2391 0 -10.29(-0.43%)
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.