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 - Midwest Banks Sector (CIX: MSECTOR414 )

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 (%)
Oct 31, 2017 2807 2839 2795 2811 0 +0.28(+0.01%)
Oct 30, 2017 2819 2836 2796 2811 0 -23.21(-0.82%)
Oct 27, 2017 2824 2842 2809 2834 0 +4.82(+0.17%)
Oct 26, 2017 2824 2846 2806 2829 0 +14.87(+0.53%)
Oct 25, 2017 2841 2852 2789 2814 0 -14.44(-0.51%)
Oct 24, 2017 2824 2848 2808 2829 0 +13.76(+0.49%)
Oct 23, 2017 2826 2833 2804 2815 0 -9.23(-0.33%)
Oct 20, 2017 2825 2836 2805 2824 0 +31.07(+1.11%)
Oct 19, 2017 2759 2809 2748 2793 0 +17.56(+0.63%)
Oct 18, 2017 2788 2802 2732 2776 0 +7.63(+0.28%)
Oct 17, 2017 2797 2804 2762 2768 0 -24.05(-0.86%)
Oct 16, 2017 2784 2805 2773 2792 0 +9.43(+0.34%)
Oct 13, 2017 2777 2804 2756 2783 0 -2.75(-0.10%)
Oct 12, 2017 2799 2809 2778 2785 0 -13.04(-0.47%)
Oct 11, 2017 2797 2808 2776 2799 0 -4.38(-0.16%)
Oct 10, 2017 2785 2808 2777 2803 0 +22.86(+0.82%)
Oct 09, 2017 2798 2801 2771 2780 0 -12.81(-0.46%)
Oct 06, 2017 2791 2809 2771 2793 0 +9.60(+0.34%)
Oct 05, 2017 2753 2795 2740 2783 0 +35.08(+1.28%)
Oct 04, 2017 2765 2774 2744 2748 0 -23.37(-0.84%)
Oct 03, 2017 2774 2783 2743 2772 0 -3.05(-0.11%)
Oct 02, 2017 2762 2780 2741 2775 0 +4.34(+0.16%)
Sep 29, 2017 2759 2792 2746 2770 0 +10.66(+0.39%)
Sep 28, 2017 2761 2773 2732 2760 0 -10.94(-0.39%)
Sep 27, 2017 2759 2789 2741 2771 0 +43.35(+1.59%)
Sep 26, 2017 2722 2738 2707 2727 0 +8.59(+0.32%)
Sep 25, 2017 2715 2735 2699 2719 0 -4.29(-0.16%)
Sep 22, 2017 2714 2731 2697 2723 0 -3.66(-0.13%)
Sep 21, 2017 2714 2736 2705 2727 0 +10.78(+0.40%)
Sep 20, 2017 2693 2727 2669 2716 0 +23.78(+0.88%)
Sep 19, 2017 2667 2701 2655 2692 0 +28.92(+1.09%)
Sep 18, 2017 2637 2672 2629 2663 0 +34.92(+1.33%)
Sep 15, 2017 2612 2633 2599 2628 0 +9.56(+0.37%)
Sep 14, 2017 2638 2648 2610 2619 0 -19.24(-0.73%)
Sep 13, 2017 2617 2647 2601 2638 0 +10.19(+0.39%)
Sep 12, 2017 2599 2646 2592 2628 0 +42.27(+1.63%)
Sep 11, 2017 2564 2597 2556 2585 0 +50.70(+2.00%)
Sep 08, 2017 2516 2556 2510 2535 0 +17.14(+0.68%)
Sep 07, 2017 2569 2575 2498 2518 0 -51.66(-2.01%)
Sep 06, 2017 2577 2588 2555 2569 0 +5.09(+0.20%)
Sep 05, 2017 2605 2610 2555 2564 0 -56.08(-2.14%)
Sep 01, 2017 2605 2636 2598 2620 0 +21.14(+0.81%)
Aug 31, 2017 2620 2627 2593 2599 0 -10.43(-0.40%)
Aug 30, 2017 2605 2622 2599 2609 0 +5.07(+0.19%)
Aug 29, 2017 2596 2614 2583 2604 0 -21.70(-0.83%)
Aug 28, 2017 2644 2652 2614 2626 0 -12.64(-0.48%)
Aug 25, 2017 2638 2658 2631 2639 0 +7.80(+0.30%)
Aug 24, 2017 2632 2642 2618 2631 0 +9.36(+0.36%)
Aug 23, 2017 2606 2637 2601 2622 0 -1.56(-0.06%)
Aug 22, 2017 2610 2630 2603 2623 0 +21.23(+0.82%)
Aug 21, 2017 2605 2615 2588 2602 0 -4.48(-0.17%)
Aug 18, 2017 2595 2624 2586 2606 0 +1.08(+0.04%)
Aug 17, 2017 2658 2666 2602 2605 0 -61.91(-2.32%)
Aug 16, 2017 2675 2691 2654 2667 0 -3.96(-0.15%)
Aug 15, 2017 2682 2700 2664 2671 0 +5.36(+0.20%)
Aug 14, 2017 2637 2675 2634 2666 0 +49.03(+1.87%)
Aug 11, 2017 2644 2654 2605 2617 0 -19.29(-0.73%)
Aug 10, 2017 2671 2679 2632 2636 0 -52.62(-1.96%)
Aug 09, 2017 2679 2700 2666 2689 0 -11.10(-0.41%)
Aug 08, 2017 2684 2732 2676 2700 0 +10.44(+0.39%)
Aug 07, 2017 2699 2705 2677 2689 0 -8.98(-0.33%)
Aug 04, 2017 2693 2721 2680 2698 0 +24.85(+0.93%)
Aug 03, 2017 2682 2690 2663 2673 0 -14.93(-0.56%)
Aug 02, 2017 2685 2698 2670 2688 0 -1.88(-0.07%)
Aug 01, 2017 2692 2701 2668 2690 0 +11.64(+0.43%)
Jul 31, 2017 2670 2698 2665 2679 0 +13.89(+0.52%)
Jul 28, 2017 2661 2679 2641 2665 0 +2.73(+0.10%)
Jul 27, 2017 2666 2678 2638 2662 0 -2.12(-0.08%)
Jul 26, 2017 2708 2720 2655 2664 0 -41.37(-1.53%)
Jul 25, 2017 2718 2735 2698 2706 0 +24.38(+0.91%)
Jul 24, 2017 2655 2693 2650 2681 0 +26.25(+0.99%)
Jul 21, 2017 2667 2688 2632 2655 0 -17.46(-0.65%)
Jul 20, 2017 2683 2702 2660 2672 0 -2.41(-0.09%)
Jul 19, 2017 2687 2714 2653 2675 0 -14.53(-0.54%)
Jul 18, 2017 2687 2704 2672 2689 0 -21.49(-0.79%)
Jul 17, 2017 2708 2722 2689 2711 0 +0.06(+0.00%)
Jul 14, 2017 2697 2722 2675 2711 0 -13.40(-0.49%)
Jul 13, 2017 2717 2728 2702 2724 0 +12.67(+0.47%)
Jul 12, 2017 2703 2724 2692 2711 0 +2.43(+0.09%)
Jul 11, 2017 2725 2733 2696 2709 0 -16.89(-0.62%)
Jul 10, 2017 2724 2741 2710 2726 0 -7.39(-0.27%)
Jul 07, 2017 2729 2743 2710 2733 0 +15.40(+0.57%)
Jul 06, 2017 2742 2757 2714 2718 0 -25.78(-0.94%)
Jul 05, 2017 2748 2759 2720 2744 0 +2.33(+0.08%)
Jul 03, 2017 2713 2762 2707 2741 0 +43.45(+1.61%)
Jun 30, 2017 2708 2719 2684 2698 0 +3.33(+0.12%)
Jun 29, 2017 2731 2751 2674 2695 0 +14.79(+0.55%)
Jun 28, 2017 2662 2696 2656 2680 0 +30.72(+1.16%)
Jun 27, 2017 2640 2672 2629 2649 0 +20.92(+0.80%)
Jun 26, 2017 2623 2649 2609 2628 0 +11.32(+0.43%)
Jun 23, 2017 2649 2655 2605 2617 0 -22.32(-0.85%)
Jun 22, 2017 2658 2667 2625 2639 0 -25.00(-0.94%)
Jun 21, 2017 2694 2697 2658 2664 0 -22.50(-0.84%)
Jun 20, 2017 2697 2710 2679 2687 0 -18.95(-0.70%)
Jun 19, 2017 2705 2726 2696 2706 0 +12.38(+0.46%)
Jun 16, 2017 2692 2710 2672 2693 0 -5.70(-0.21%)
Jun 15, 2017 2695 2723 2683 2699 0 -13.98(-0.52%)
Jun 14, 2017 2685 2719 2658 2713 0 +2.93(+0.11%)
Jun 13, 2017 2713 2729 2695 2710 0 +9.99(+0.37%)
Jun 12, 2017 2703 2734 2681 2700 0 +0.47(+0.02%)
Jun 09, 2017 2651 2709 2645 2700 0 +65.73(+2.50%)
Jun 08, 2017 2610 2661 2583 2634 0 +43.22(+1.67%)
Jun 07, 2017 2578 2603 2568 2591 0 +22.05(+0.86%)
Jun 06, 2017 2568 2584 2552 2569 0 -20.89(-0.81%)
Jun 05, 2017 2593 2619 2580 2589 0 +0.09(+0.00%)
Jun 02, 2017 2582 2613 2568 2589 0 -14.61(-0.56%)
Jun 01, 2017 2575 2609 2548 2604 0 +35.83(+1.40%)
May 31, 2017 2586 2590 2538 2568 0 -15.63(-0.60%)
May 30, 2017 2595 2600 2564 2584 0 -21.68(-0.83%)
May 26, 2017 2611 2624 2597 2605 0 -10.61(-0.41%)
May 25, 2017 2626 2639 2607 2616 0 -0.95(-0.04%)
May 24, 2017 2631 2636 2597 2617 0 -11.08(-0.42%)
May 23, 2017 2601 2640 2586 2628 0 +30.22(+1.16%)
May 22, 2017 2591 2606 2570 2598 0 +16.18(+0.63%)
May 19, 2017 2572 2604 2563 2582 0 +15.21(+0.59%)
May 18, 2017 2547 2587 2537 2566 0 +17.32(+0.68%)
May 17, 2017 2625 2614 2531 2549 0 -101.18(-3.82%)
May 16, 2017 2644 2659 2629 2650 0 +11.58(+0.44%)
May 15, 2017 2620 2647 2616 2639 0 +24.57(+0.94%)
May 12, 2017 2612 2620 2587 2614 0 -14.99(-0.57%)
May 11, 2017 2639 2649 2605 2629 0 -22.37(-0.84%)
May 10, 2017 2640 2662 2630 2652 0 +6.02(+0.23%)
May 09, 2017 2668 2680 2633 2645 0 -18.70(-0.70%)
May 08, 2017 2653 2671 2644 2664 0 +9.87(+0.37%)
May 05, 2017 2673 2679 2636 2654 0 -14.99(-0.56%)
May 04, 2017 2682 2699 2657 2669 0 +8.90(+0.33%)
May 03, 2017 2623 2665 2614 2660 0 +27.97(+1.06%)
May 02, 2017 2650 2659 2620 2632 0 -15.94(-0.60%)
May 01, 2017 2637 2664 2621 2648 0 +26.18(+1.00%)
Apr 28, 2017 2653 2669 2617 2622 0 -32.11(-1.21%)
Apr 27, 2017 2677 2682 2635 2654 0 -17.84(-0.67%)
Apr 26, 2017 2660 2700 2651 2672 0 +6.82(+0.26%)
Apr 25, 2017 2672 2694 2650 2665 0 +17.84(+0.67%)
Apr 24, 2017 2652 2673 2630 2647 0 +53.99(+2.08%)
Apr 21, 2017 2596 2620 2575 2593 0 -7.18(-0.28%)
Apr 20, 2017 2558 2610 2551 2601 0 +52.13(+2.05%)
Apr 19, 2017 2561 2581 2539 2549 0 +1.08(+0.04%)
Apr 18, 2017 2552 2573 2525 2547 0 -24.24(-0.94%)
Apr 17, 2017 2538 2576 2524 2572 0 +39.89(+1.58%)
Apr 13, 2017 2559 2582 2529 2532 0 -39.69(-1.54%)
Apr 12, 2017 2585 2600 2559 2572 0 -22.12(-0.85%)
Apr 11, 2017 2576 2598 2555 2594 0 +9.69(+0.38%)
Apr 10, 2017 2605 2620 2575 2584 0 -20.00(-0.77%)
Apr 07, 2017 2597 2619 2585 2604 0 -9.68(-0.37%)
Apr 06, 2017 2592 2623 2573 2614 0 +21.20(+0.82%)
Apr 05, 2017 2649 2660 2589 2592 0 -33.18(-1.26%)
Apr 04, 2017 2617 2635 2606 2626 0 -1.67(-0.06%)
Apr 03, 2017 2641 2647 2591 2627 0 -6.52(-0.25%)
Mar 31, 2017 2653 2664 2627 2634 0 -28.64(-1.08%)
Mar 30, 2017 2623 2676 2617 2662 0 +44.03(+1.68%)
Mar 29, 2017 2633 2646 2606 2618 0 -25.75(-0.97%)
Mar 28, 2017 2602 2663 2594 2644 0 +33.97(+1.30%)
Mar 27, 2017 2574 2618 2542 2610 0 -16.58(-0.63%)
Mar 24, 2017 2639 2654 2606 2627 0 -3.45(-0.13%)
Mar 23, 2017 2615 2662 2604 2630 0 +10.19(+0.39%)
Mar 22, 2017 2610 2641 2571 2620 0 -3.42(-0.13%)
Mar 21, 2017 2739 2743 2615 2623 0 -102.10(-3.75%)
Mar 20, 2017 2742 2759 2720 2726 0 -25.87(-0.94%)
Mar 17, 2017 2768 2780 2735 2751 0 -15.96(-0.58%)
Mar 16, 2017 2766 2785 2752 2767 0 +12.27(+0.45%)
Mar 15, 2017 2775 2793 2745 2755 0 -8.25(-0.30%)
Mar 14, 2017 2756 2771 2733 2763 0 -3.79(-0.14%)
Mar 13, 2017 2762 2783 2752 2767 0 +1.69(+0.06%)
Mar 10, 2017 2789 2794 2740 2765 0 -6.08(-0.22%)
Mar 09, 2017 2778 2795 2762 2772 0 +4.52(+0.16%)
Mar 08, 2017 2802 2817 2763 2767 0 -8.32(-0.30%)
Mar 07, 2017 2787 2800 2765 2775 0 -9.93(-0.36%)
Mar 06, 2017 2783 2797 2762 2785 0 -16.70(-0.60%)
Mar 03, 2017 2791 2813 2782 2802 0 +10.85(+0.39%)
Mar 02, 2017 2855 2857 2787 2791 0 -59.22(-2.08%)
Mar 01, 2017 2816 2865 2810 2850 0 +82.66(+2.99%)
Feb 28, 2017 2774 2783 2753 2768 0 -17.42(-0.63%)
Feb 27, 2017 2777 2792 2767 2785 0 +10.94(+0.39%)
Feb 24, 2017 2766 2784 2749 2774 0 -16.71(-0.60%)
Feb 23, 2017 2791 2800 2766 2791 0 +2.86(+0.10%)
Feb 22, 2017 2775 2798 2766 2788 0 -1.46(-0.05%)
Feb 21, 2017 2784 2802 2772 2789 0 +14.46(+0.52%)
Feb 17, 2017 2775 2775 2775 2775 0 -6.90(-0.25%)
Feb 16, 2017 2784 2793 2759 2782 0 -7.67(-0.27%)
Feb 15, 2017 2777 2803 2756 2790 0 +23.35(+0.84%)
Feb 14, 2017 2721 2771 2715 2766 0 +38.70(+1.42%)
Feb 13, 2017 2714 2746 2712 2728 0 +27.37(+1.01%)
Feb 10, 2017 2704 2714 2686 2700 0 +9.12(+0.34%)
Feb 09, 2017 2665 2699 2655 2691 0 +34.37(+1.29%)
Feb 08, 2017 2661 2670 2633 2657 0 -22.18(-0.83%)
Feb 07, 2017 2699 2703 2668 2679 0 -10.58(-0.39%)
Feb 06, 2017 2683 2710 2671 2689 0 -8.72(-0.32%)
Feb 03, 2017 2692 2713 2674 2698 0 +41.45(+1.56%)
Feb 02, 2017 2650 2670 2634 2657 0 -11.73(-0.44%)
Feb 01, 2017 2684 2709 2659 2668 0 +10.47(+0.39%)
Jan 31, 2017 2655 2680 2639 2658 0 -11.20(-0.42%)
Jan 30, 2017 2675 2684 2644 2669 0 -23.06(-0.86%)
Jan 27, 2017 2701 2711 2679 2692 0 -10.90(-0.40%)
Jan 26, 2017 2690 2713 2679 2703 0 +15.72(+0.58%)
Jan 25, 2017 2669 2698 2657 2687 0 +40.10(+1.51%)
Jan 24, 2017 2622 2660 2600 2647 0 +34.33(+1.31%)
Jan 23, 2017 2611 2633 2596 2613 0 -7.33(-0.28%)
Jan 20, 2017 2608 2643 2600 2620 0 +23.82(+0.92%)
Jan 19, 2017 2610 2625 2584 2596 0 -8.82(-0.34%)
Jan 18, 2017 2593 2617 2566 2605 0 +5.21(+0.20%)
Jan 17, 2017 2659 2663 2588 2600 0 -85.60(-3.19%)
Jan 13, 2017 2686 2686 2686 2686 0 +20.46(+0.77%)
Jan 12, 2017 2678 2685 2638 2665 0 -23.83(-0.89%)
Jan 11, 2017 2672 2692 2656 2689 0 +20.41(+0.76%)
Jan 10, 2017 2654 2689 2642 2669 0 +14.44(+0.54%)
Jan 09, 2017 2659 2673 2639 2654 0 -19.00(-0.71%)
Jan 06, 2017 2671 2692 2658 2673 0 +12.14(+0.46%)
Jan 05, 2017 2695 2708 2645 2661 0 -42.44(-1.57%)
Jan 04, 2017 2682 2714 2673 2703 0 +25.37(+0.95%)
Jan 03, 2017 2694 2719 2656 2678 0 +7.79(+0.29%)
Dec 30, 2016 2670 2670 2670 2670 0 +7.58(+0.28%)
Dec 29, 2016 2690 2698 2646 2663 0 -25.82(-0.96%)
Dec 28, 2016 2714 2720 2684 2689 0 -27.48(-1.01%)
Dec 27, 2016 2713 2722 2700 2716 0 +8.90(+0.33%)
Dec 23, 2016 2707 2707 2707 2707 0 +3.62(+0.13%)
Dec 22, 2016 2703 2716 2689 2704 0 -2.49(-0.09%)
Dec 21, 2016 2713 2721 2694 2706 0 -10.46(-0.39%)
Dec 20, 2016 2693 2726 2683 2716 0 +40.17(+1.50%)
Dec 19, 2016 2660 2683 2643 2676 0 +13.22(+0.50%)
Dec 16, 2016 2696 2707 2656 2663 0 -27.18(-1.01%)
Dec 15, 2016 2679 2708 2655 2690 0 +26.30(+0.99%)
Dec 14, 2016 2649 2705 2630 2664 0 -5.18(-0.19%)
Dec 13, 2016 2673 2686 2640 2669 0 +4.98(+0.19%)
Dec 12, 2016 2690 2705 2653 2664 0 -30.76(-1.14%)
Dec 09, 2016 2688 2700 2664 2695 0 +5.51(+0.20%)
Dec 08, 2016 2663 2710 2650 2689 0 +37.29(+1.41%)
Dec 07, 2016 2620 2658 2603 2652 0 +33.05(+1.26%)
Dec 06, 2016 2600 2623 2578 2619 0 +29.23(+1.13%)
Dec 05, 2016 2588 2607 2575 2590 0 +23.15(+0.90%)
Dec 02, 2016 2582 2594 2550 2567 0 -20.86(-0.81%)
Dec 01, 2016 2550 2604 2537 2588 0 +51.12(+2.02%)
Nov 30, 2016 2534 2553 2520 2536 0 +30.33(+1.21%)
Nov 29, 2016 2505 2524 2496 2506 0 +11.26(+0.45%)
Nov 28, 2016 2520 2538 2486 2495 0 -39.26(-1.55%)
Nov 25, 2016 2537 2543 2518 2534 0 -0.47(-0.02%)
Nov 23, 2016 2535 2535 2535 2535 0 +14.90(+0.59%)
Nov 22, 2016 2521 2537 2498 2520 0 +4.46(+0.18%)
Nov 21, 2016 2519 2526 2497 2515 0 +2.28(+0.09%)
Nov 18, 2016 2492 2523 2483 2513 0 +24.98(+1.00%)
Nov 17, 2016 2459 2495 2449 2488 0 +36.56(+1.49%)
Nov 16, 2016 2447 2480 2433 2451 0 -38.84(-1.56%)
Nov 15, 2016 2460 2493 2433 2490 0 +10.77(+0.43%)
Nov 14, 2016 2445 2497 2431 2479 0 +50.85(+2.09%)
Nov 11, 2016 2387 2436 2375 2429 0 +36.16(+1.51%)
Nov 10, 2016 2352 2426 2342 2392 0 +60.16(+2.58%)
Nov 09, 2016 2269 2344 2248 2332 0 +95.36(+4.26%)
Nov 08, 2016 2236 2249 2215 2237 0 -4.47(-0.20%)
Nov 07, 2016 2228 2246 2222 2241 0 +54.42(+2.49%)
Nov 04, 2016 2198 2214 2179 2187 0 -7.88(-0.36%)
Nov 03, 2016 2198 2218 2187 2195 0 +1.11(+0.05%)
Nov 02, 2016 2214 2218 2186 2194 0 -29.03(-1.31%)
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.