Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2012 1310 1323 1291 1315 0 +8.69(+0.67%)
May 30, 2012 1315 1322 1303 1306 0 -22.65(-1.70%)
May 29, 2012 1320 1338 1315 1329 0 +6.89(+0.52%)
May 25, 2012 1322 1322 1322 0 -2.12(-0.16%)
May 24, 2012 1296 1328 1302 1324 0 +13.33(+1.02%)
May 23, 2012 1278 1316 1284 1311 0 +3.96(+0.30%)
May 22, 2012 1286 1324 1296 1307 0 +2.51(+0.19%)
May 21, 2012 1297 1312 1286 1304 0 +12.39(+0.96%)
May 18, 2012 1280 1314 1287 1292 0 -11.09(-0.85%)
May 17, 2012 1296 1325 1300 1303 0 -15.03(-1.14%)
May 16, 2012 1319 1341 1315 1318 0 -9.77(-0.74%)
May 15, 2012 1317 1344 1320 1328 0 -3.29(-0.25%)
May 14, 2012 1314 1347 1325 1331 0 -18.97(-1.40%)
May 11, 2012 1325 1368 1328 1350 0 -11.51(-0.85%)
May 10, 2012 1338 1369 1341 1362 0 +16.60(+1.23%)
May 09, 2012 1321 1354 1328 1345 0 -11.68(-0.86%)
May 08, 2012 1341 1361 1335 1357 0 +8.13(+0.60%)
May 07, 2012 1318 1357 1332 1349 0 +11.41(+0.85%)
May 04, 2012 1319 1354 1327 1337 0 -15.02(-1.11%)
May 03, 2012 1344 1369 1344 1352 0 -9.41(-0.69%)
May 02, 2012 1339 1368 1342 1362 0 +0.24(+0.02%)
May 01, 2012 1341 1384 1353 1361 0 +0.49(+0.04%)
Apr 30, 2012 1361 1383 1351 1361 0 -17.70(-1.28%)
Apr 27, 2012 1342 1383 1350 1379 0 +13.89(+1.02%)
Apr 26, 2012 1335 1372 1340 1365 0 +17.26(+1.28%)
Apr 25, 2012 1322 1358 1330 1347 0 +19.15(+1.44%)
Apr 24, 2012 1310 1341 1304 1328 0 +28.12(+2.16%)
Apr 23, 2012 1280 1312 1290 1300 0 -15.77(-1.20%)
Apr 20, 2012 1300 1332 1306 1316 0 +14.07(+1.08%)
Apr 19, 2012 1285 1323 1291 1302 0 -7.18(-0.55%)
Apr 18, 2012 1299 1327 1304 1309 0 -20.63(-1.55%)
Apr 17, 2012 1300 1340 1313 1330 0 +22.45(+1.72%)
Apr 16, 2012 1280 1314 1290 1307 0 +15.54(+1.20%)
Apr 13, 2012 1298 1320 1290 1292 0 -31.01(-2.34%)
Apr 12, 2012 1286 1330 1300 1323 0 +18.56(+1.42%)
Apr 11, 2012 1279 1307 1287 1304 0 +20.28(+1.58%)
Apr 10, 2012 1288 1308 1280 1284 0 -19.90(-1.53%)
Apr 09, 2012 1281 1314 1292 1304 0 -19.22(-1.45%)
Apr 05, 2012 1310 1335 1316 1323 0 -8.40(-0.63%)
Apr 04, 2012 1324 1351 1321 1331 0 -24.02(-1.77%)
Apr 03, 2012 1337 1365 1343 1355 0 -3.32(-0.24%)
Apr 02, 2012 1334 1366 1336 1359 0 +10.24(+0.76%)
Mar 30, 2012 1350 1370 1344 1349 0 -10.06(-0.74%)
Mar 29, 2012 1336 1365 1335 1359 0 -8.21(-0.60%)
Mar 28, 2012 1339 1373 1349 1367 0 +10.01(+0.74%)
Mar 27, 2012 1347 1373 1352 1357 0 -12.67(-0.93%)
Mar 26, 2012 1342 1376 1349 1369 0 +19.38(+1.44%)
Mar 23, 2012 1319 1353 1323 1350 0 +14.14(+1.06%)
Mar 22, 2012 1327 1346 1323 1336 0 -17.77(-1.31%)
Mar 21, 2012 1341 1368 1344 1354 0 -3.77(-0.28%)
Mar 20, 2012 1340 1369 1349 1357 0 -10.93(-0.80%)
Mar 19, 2012 1356 1382 1342 1368 0 +7.93(+0.58%)
Mar 16, 2012 1338 1374 1343 1360 0 +9.36(+0.69%)
Mar 15, 2012 1321 1355 1324 1351 0 +17.12(+1.28%)
Mar 14, 2012 1328 1354 1322 1334 0 -11.27(-0.84%)
Mar 13, 2012 1296 1348 1308 1345 0 +41.26(+3.16%)
Mar 12, 2012 1308 1314 1297 1304 0 -3.93(-0.30%)
Mar 09, 2012 1265 1316 1284 1308 0 +20.80(+1.62%)
Mar 08, 2012 1264 1291 1270 1287 0 +12.01(+0.94%)
Mar 07, 2012 1241 1279 1254 1275 0 +15.30(+1.21%)
Mar 06, 2012 1252 1276 1250 1260 0 -17.79(-1.39%)
Mar 05, 2012 1246 1283 1257 1278 0 +10.55(+0.83%)
Mar 02, 2012 1269 1292 1262 1267 0 -18.53(-1.44%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.