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 (%)
Apr 30, 2010 1352 1369 1329 1332 0 -26.01(-1.92%)
Apr 29, 2010 1345 1366 1331 1358 0 +23.55(+1.76%)
Apr 28, 2010 1328 1357 1321 1335 0 +9.54(+0.72%)
Apr 27, 2010 1327 1356 1313 1325 0 -10.46(-0.78%)
Apr 26, 2010 1364 1378 1331 1336 0 -36.71(-2.68%)
Apr 23, 2010 1363 1381 1355 1372 0 +4.99(+0.36%)
Apr 22, 2010 1339 1373 1332 1367 0 +13.46(+0.99%)
Apr 21, 2010 1327 1361 1326 1354 0 +21.03(+1.58%)
Apr 20, 2010 1313 1335 1309 1333 0 +19.15(+1.46%)
Apr 19, 2010 1292 1324 1291 1314 0 +3.22(+0.25%)
Apr 16, 2010 1322 1340 1290 1310 0 -25.39(-1.90%)
Apr 15, 2010 1324 1352 1325 1336 0 +0.01(+0.00%)
Apr 14, 2010 1302 1338 1310 1336 0 +26.90(+2.06%)
Apr 13, 2010 1303 1321 1296 1309 0 -12.20(-0.92%)
Apr 12, 2010 1304 1328 1306 1321 0 +3.70(+0.28%)
Apr 09, 2010 1301 1323 1303 1317 0 +5.47(+0.42%)
Apr 08, 2010 1286 1319 1294 1312 0 +7.57(+0.58%)
Apr 07, 2010 1310 1322 1294 1304 0 -7.10(-0.54%)
Apr 06, 2010 1273 1319 1280 1311 0 +19.31(+1.49%)
Apr 05, 2010 1274 1297 1274 1292 0 +7.70(+0.60%)
Apr 01, 2010 1284 1284 1284 0 -0.20(-0.02%)
Mar 31, 2010 1281 1304 1275 1285 0 -0.75(-0.06%)
Mar 30, 2010 1285 1298 1276 1285 0 +1.70(+0.13%)
Mar 29, 2010 1290 1293 1272 1284 0 -0.13(-0.01%)
Mar 26, 2010 1286 1306 1277 1284 0 -10.18(-0.79%)
Mar 25, 2010 1290 1320 1289 1294 0 -1.67(-0.13%)
Mar 24, 2010 1293 1312 1290 1296 0 -13.96(-1.07%)
Mar 23, 2010 1297 1315 1290 1310 0 -0.45(-0.03%)
Mar 22, 2010 1275 1315 1284 1310 0 +13.10(+1.01%)
Mar 19, 2010 1272 1304 1272 1297 0 +14.46(+1.13%)
Mar 18, 2010 1284 1294 1274 1282 0 -4.05(-0.31%)
Mar 17, 2010 1255 1295 1265 1287 0 +18.42(+1.45%)
Mar 16, 2010 1229 1271 1237 1268 0 +24.28(+1.95%)
Mar 15, 2010 1237 1251 1232 1244 0 -0.60(-0.05%)
Mar 12, 2010 1251 1261 1234 1244 0 -8.07(-0.64%)
Mar 11, 2010 1241 1257 1237 1252 0 +2.10(+0.17%)
Mar 10, 2010 1238 1259 1234 1250 0 +9.33(+0.75%)
Mar 09, 2010 1235 1250 1231 1241 0 -3.04(-0.24%)
Mar 08, 2010 1252 1257 1237 1244 0 -5.54(-0.44%)
Mar 05, 2010 1230 1252 1225 1250 0 +21.00(+1.71%)
Mar 04, 2010 1197 1234 1217 1229 0 +6.40(+0.52%)
Mar 03, 2010 1211 1238 1218 1222 0 -5.41(-0.44%)
Mar 02, 2010 1193 1238 1218 1228 0 +2.26(+0.18%)
Mar 01, 2010 1200 1232 1211 1225 0 +6.96(+0.57%)
Feb 26, 2010 1201 1233 1210 1218 0 -7.66(-0.62%)
Feb 25, 2010 1196 1231 1210 1226 0 -7.55(-0.61%)
Feb 24, 2010 1205 1243 1216 1234 0 +11.37(+0.93%)
Feb 23, 2010 1202 1234 1212 1222 0 -4.94(-0.40%)
Feb 22, 2010 1192 1233 1213 1227 0 +9.64(+0.79%)
Feb 19, 2010 1191 1224 1204 1218 0 +5.41(+0.45%)
Feb 18, 2010 1186 1216 1198 1212 0 +7.76(+0.64%)
Feb 17, 2010 1193 1218 1191 1204 0 -2.81(-0.23%)
Feb 16, 2010 1177 1209 1186 1207 0 +16.18(+1.36%)
Feb 12, 2010 1191 1191 1191 0 +2.83(+0.24%)
Feb 11, 2010 1155 1195 1174 1188 0 +0.06(+0.01%)
Feb 10, 2010 1149 1196 1165 1188 0 +15.34(+1.31%)
Feb 09, 2010 1153 1188 1160 1173 0 +7.78(+0.67%)
Feb 08, 2010 1165 1181 1156 1165 0 -11.81(-1.00%)
Feb 05, 2010 1148 1190 1150 1177 0 +13.45(+1.16%)
Feb 04, 2010 1157 1185 1157 1163 0 -21.18(-1.79%)
Feb 03, 2010 1172 1201 1176 1185 0 -14.32(-1.19%)
Feb 02, 2010 1182 1215 1190 1199 0 -6.24(-0.52%)
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.