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, 2018 2446 2454 2402 2404 0 -32.09(-1.32%)
Apr 27, 2018 2427 2462 2412 2436 0 +18.11(+0.75%)
Apr 26, 2018 2425 2454 2390 2418 0 -7.14(-0.29%)
Apr 25, 2018 2422 2452 2381 2425 0 +3.14(+0.13%)
Apr 24, 2018 2420 2454 2386 2422 0 +10.94(+0.45%)
Apr 23, 2018 2394 2423 2384 2411 0 +23.08(+0.97%)
Apr 20, 2018 2365 2401 2347 2388 0 +19.24(+0.81%)
Apr 19, 2018 2330 2377 2324 2368 0 +51.08(+2.20%)
Apr 18, 2018 2327 2342 2308 2317 0 -5.32(-0.23%)
Apr 17, 2018 2361 2370 2306 2323 0 -26.51(-1.13%)
Apr 16, 2018 2344 2367 2321 2349 0 +18.75(+0.80%)
Apr 13, 2018 2378 2388 2315 2330 0 -28.27(-1.20%)
Apr 12, 2018 2321 2375 2307 2359 0 +52.52(+2.28%)
Apr 11, 2018 2302 2322 2289 2306 0 -10.23(-0.44%)
Apr 10, 2018 2302 2330 2282 2316 0 +40.11(+1.76%)
Apr 09, 2018 2292 2327 2273 2276 0 -3.02(-0.13%)
Apr 06, 2018 2314 2328 2255 2279 0 -54.26(-2.33%)
Apr 05, 2018 2328 2342 2294 2334 0 +19.72(+0.85%)
Apr 04, 2018 2253 2321 2248 2314 0 +28.92(+1.27%)
Apr 03, 2018 2263 2295 2247 2285 0 +35.83(+1.59%)
Apr 02, 2018 2291 2305 2222 2249 0 -45.66(-1.99%)
Mar 29, 2018 2295 2295 2295 2295 0 +15.39(+0.68%)
Mar 28, 2018 2261 2303 2240 2279 0 +22.34(+0.99%)
Mar 27, 2018 2311 2320 2245 2257 0 -49.15(-2.13%)
Mar 26, 2018 2270 2312 2247 2306 0 +71.57(+3.20%)
Mar 23, 2018 2316 2324 2227 2235 0 -78.69(-3.40%)
Mar 22, 2018 2355 2370 2307 2313 0 -65.29(-2.74%)
Mar 21, 2018 2373 2402 2356 2379 0 +7.15(+0.30%)
Mar 20, 2018 2383 2392 2348 2371 0 -5.89(-0.25%)
Mar 19, 2018 2386 2411 2339 2377 0 -11.77(-0.49%)
Mar 16, 2018 2378 2410 2365 2389 0 +13.04(+0.55%)
Mar 15, 2018 2370 2385 2349 2376 0 +12.45(+0.53%)
Mar 14, 2018 2397 2399 2352 2364 0 -25.73(-1.08%)
Mar 13, 2018 2405 2411 2374 2389 0 -11.51(-0.48%)
Mar 12, 2018 2395 2413 2364 2401 0 +11.30(+0.47%)
Mar 09, 2018 2367 2394 2342 2390 0 +40.14(+1.71%)
Mar 08, 2018 2376 2380 2325 2349 0 -21.17(-0.89%)
Mar 07, 2018 2361 2384 2357 2371 0 +12.03(+0.51%)
Mar 06, 2018 2331 2365 2308 2359 0 +33.22(+1.43%)
Mar 05, 2018 2286 2341 2262 2325 0 +24.48(+1.06%)
Mar 02, 2018 2254 2309 2233 2301 0 +30.54(+1.35%)
Mar 01, 2018 2260 2296 2242 2270 0 +9.91(+0.44%)
Feb 28, 2018 2308 2326 2257 2260 0 -37.51(-1.63%)
Feb 27, 2018 2332 2360 2295 2298 0 -33.27(-1.43%)
Feb 26, 2018 2324 2337 2295 2331 0 +12.52(+0.54%)
Feb 23, 2018 2295 2322 2283 2319 0 +32.35(+1.41%)
Feb 22, 2018 2315 2323 2278 2286 0 -41.44(-1.78%)
Feb 21, 2018 2303 2356 2293 2328 0 +27.11(+1.18%)
Feb 20, 2018 2326 2346 2289 2301 0 -36.98(-1.58%)
Feb 16, 2018 2338 2338 2338 2338 0 +20.38(+0.88%)
Feb 15, 2018 2322 2332 2300 2317 0 +6.74(+0.29%)
Feb 14, 2018 2247 2317 2238 2310 0 +50.95(+2.25%)
Feb 13, 2018 2242 2270 2235 2260 0 +6.29(+0.28%)
Feb 12, 2018 2248 2278 2223 2253 0 +14.42(+0.64%)
Feb 09, 2018 2222 2254 2177 2239 0 +42.29(+1.93%)
Feb 08, 2018 2243 2270 2196 2197 0 -66.00(-2.92%)
Feb 07, 2018 2246 2271 2233 2263 0 +10.26(+0.46%)
Feb 06, 2018 2186 2267 2168 2252 0 -9.84(-0.43%)
Feb 05, 2018 2295 2325 2230 2262 0 -60.29(-2.60%)
Feb 02, 2018 2339 2368 2313 2322 0 -23.62(-1.01%)
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.