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 30, 2014 1652 1667 1642 1648 0 -1.31(-0.08%)
May 29, 2014 1645 1664 1640 1650 0 -5.22(-0.32%)
May 28, 2014 1643 1667 1644 1655 0 -15.89(-0.95%)
May 27, 2014 1648 1683 1651 1671 0 +16.66(+1.01%)
May 23, 2014 1654 1654 1654 0 +10.71(+0.65%)
May 22, 2014 1640 1652 1635 1643 0 +4.53(+0.28%)
May 21, 2014 1638 1655 1625 1639 0 +4.76(+0.29%)
May 20, 2014 1646 1650 1620 1634 0 -17.71(-1.07%)
May 19, 2014 1625 1656 1622 1652 0 +22.97(+1.41%)
May 16, 2014 1629 1635 1610 1629 0 -1.28(-0.08%)
May 15, 2014 1599 1640 1597 1630 0 -3.58(-0.22%)
May 14, 2014 1647 1671 1628 1634 0 -38.07(-2.28%)
May 13, 2014 1679 1701 1667 1672 0 -25.24(-1.49%)
May 12, 2014 1657 1703 1661 1697 0 +33.09(+1.99%)
May 09, 2014 1631 1668 1632 1664 0 +14.36(+0.87%)
May 08, 2014 1641 1677 1642 1649 0 -5.40(-0.33%)
May 07, 2014 1641 1663 1629 1655 0 +15.12(+0.92%)
May 06, 2014 1642 1671 1636 1640 0 -23.47(-1.41%)
May 05, 2014 1662 1679 1648 1663 0 -43.73(-2.56%)
May 02, 2014 1704 1740 1696 1707 0 +5.30(+0.31%)
May 01, 2014 1710 1724 1681 1702 0 -9.37(-0.55%)
Apr 30, 2014 1686 1726 1688 1711 0 +8.11(+0.48%)
Apr 29, 2014 1701 1727 1694 1703 0 -5.82(-0.34%)
Apr 28, 2014 1722 1734 1695 1709 0 -7.68(-0.45%)
Apr 25, 2014 1716 1746 1711 1716 0 -18.61(-1.07%)
Apr 24, 2014 1763 1776 1724 1735 0 -47.36(-2.66%)
Apr 23, 2014 1755 1801 1763 1782 0 +4.19(+0.24%)
Apr 22, 2014 1752 1794 1757 1778 0 +13.82(+0.78%)
Apr 21, 2014 1756 1779 1748 1764 0 +0.95(+0.05%)
Apr 17, 2014 1763 1763 1763 0 +9.31(+0.53%)
Apr 16, 2014 1738 1764 1737 1754 0 +6.24(+0.36%)
Apr 15, 2014 1726 1761 1718 1748 0 +8.52(+0.49%)
Apr 14, 2014 1751 1761 1723 1739 0 +4.41(+0.25%)
Apr 11, 2014 1730 1754 1715 1735 0 -8.52(-0.49%)
Apr 10, 2014 1769 1796 1734 1743 0 -52.50(-2.92%)
Apr 09, 2014 1784 1810 1781 1796 0 -5.10(-0.28%)
Apr 08, 2014 1784 1822 1784 1801 0 -3.29(-0.18%)
Apr 07, 2014 1793 1825 1786 1804 0 -11.42(-0.63%)
Apr 04, 2014 1852 1872 1811 1816 0 -44.75(-2.41%)
Apr 03, 2014 1844 1869 1843 1860 0 +2.09(+0.11%)
Apr 02, 2014 1854 1874 1842 1858 0 +0.05(+0.00%)
Apr 01, 2014 1812 1865 1815 1858 0 +32.69(+1.79%)
Mar 31, 2014 1803 1833 1790 1826 0 +32.51(+1.81%)
Mar 28, 2014 1773 1817 1781 1793 0 +2.82(+0.16%)
Mar 27, 2014 1807 1836 1785 1790 0 -35.01(-1.92%)
Mar 26, 2014 1856 1859 1823 1825 0 -19.74(-1.07%)
Mar 25, 2014 1841 1860 1832 1845 0 +2.65(+0.14%)
Mar 24, 2014 1834 1866 1829 1842 0 -2.60(-0.14%)
Mar 21, 2014 1859 1878 1836 1845 0 -6.62(-0.36%)
Mar 20, 2014 1813 1861 1810 1852 0 +34.53(+1.90%)
Mar 19, 2014 1810 1836 1796 1817 0 +5.33(+0.29%)
Mar 18, 2014 1807 1818 1796 1812 0 +7.74(+0.43%)
Mar 17, 2014 1786 1813 1791 1804 0 +19.81(+1.11%)
Mar 14, 2014 1757 1801 1766 1784 0 +3.48(+0.20%)
Mar 13, 2014 1791 1811 1771 1781 0 -15.17(-0.84%)
Mar 12, 2014 1771 1805 1773 1796 0 -1.45(-0.08%)
Mar 11, 2014 1796 1812 1782 1797 0 -7.28(-0.40%)
Mar 10, 2014 1789 1816 1786 1805 0 +2.66(+0.15%)
Mar 07, 2014 1774 1813 1784 1802 0 +19.09(+1.07%)
Mar 06, 2014 1754 1791 1769 1783 0 +10.14(+0.57%)
Mar 05, 2014 1756 1781 1758 1773 0 -5.61(-0.32%)
Mar 04, 2014 1739 1793 1748 1778 0 +41.33(+2.38%)
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.