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, 2008 1539 1617 1505 1594 0 +46.34(+2.99%)
Oct 30, 2008 1609 1627 1513 1548 0 -7.42(-0.48%)
Oct 29, 2008 1595 1638 1520 1555 0 -50.59(-3.15%)
Oct 28, 2008 1515 1618 1424 1606 0 +139.83(+9.54%)
Oct 27, 2008 1453 1561 1431 1466 0 -12.08(-0.82%)
Oct 24, 2008 1397 1563 1346 1478 0 -26.52(-1.76%)
Oct 23, 2008 1534 1576 1430 1504 0 -8.85(-0.58%)
Oct 22, 2008 1587 1634 1476 1513 0 -110.27(-6.79%)
Oct 21, 2008 1610 1687 1574 1623 0 -30.29(-1.83%)
Oct 20, 2008 1660 1678 1580 1654 0 +22.98(+1.41%)
Oct 17, 2008 1610 1707 1576 1631 0 -30.72(-1.85%)
Oct 16, 2008 1615 1683 1496 1661 0 +68.82(+4.32%)
Oct 15, 2008 1656 1715 1562 1593 0 -101.04(-5.97%)
Oct 14, 2008 1697 1783 1594 1694 0 +70.71(+4.36%)
Oct 13, 2008 1681 1723 1512 1623 0 +61.77(+3.96%)
Oct 10, 2008 1389 1626 1360 1561 0 +109.98(+7.58%)
Oct 09, 2008 1653 1678 1397 1451 0 -151.44(-9.45%)
Oct 08, 2008 1584 1752 1538 1603 0 -41.59(-2.53%)
Oct 07, 2008 1775 1813 1633 1644 0 -150.60(-8.39%)
Oct 06, 2008 1766 1868 1671 1795 0 -38.34(-2.09%)
Oct 03, 2008 1917 1974 1805 1833 0 -37.80(-2.02%)
Oct 02, 2008 1915 1949 1842 1871 0 -51.43(-2.68%)
Oct 01, 2008 1835 1962 1801 1922 0 +74.79(+4.05%)
Sep 30, 2008 1761 1904 1702 1848 0 +115.98(+6.70%)
Sep 29, 2008 1928 1970 1660 1732 0 -228.47(-11.66%)
Sep 26, 2008 1859 1977 1822 1960 0 +45.14(+2.36%)
Sep 25, 2008 1906 1974 1849 1915 0 +44.94(+2.40%)
Sep 24, 2008 1914 1959 1833 1870 0 +5.70(+0.31%)
Sep 23, 2008 1923 1985 1850 1864 0 -58.73(-3.05%)
Sep 22, 2008 2019 2066 1873 1923 0 -190.29(-9.00%)
Sep 19, 2008 2243 2373 1828 2113 0 +126.63(+6.37%)
Sep 18, 2008 1825 2055 1649 1987 0 +212.78(+11.99%)
Sep 17, 2008 1853 1893 1734 1774 0 -119.19(-6.30%)
Sep 16, 2008 1754 1909 1717 1893 0 +93.86(+5.22%)
Sep 15, 2008 1787 1895 1765 1799 0 -64.26(-3.45%)
Sep 12, 2008 1817 1879 1800 1864 0 +22.06(+1.20%)
Sep 11, 2008 1731 1847 1704 1841 0 +63.69(+3.58%)
Sep 10, 2008 1790 1831 1712 1778 0 -15.22(-0.85%)
Sep 09, 2008 1845 1882 1769 1793 0 -77.30(-4.13%)
Sep 08, 2008 1850 1905 1783 1870 0 +77.10(+4.30%)
Sep 05, 2008 1707 1800 1686 1793 0 +71.92(+4.18%)
Sep 04, 2008 1775 1801 1716 1721 0 -77.89(-4.33%)
Sep 03, 2008 1762 1807 1734 1799 0 +34.14(+1.93%)
Sep 02, 2008 1773 1796 1733 1765 0 +29.32(+1.69%)
Sep 01, 2008 1731 1756 1709 1736 0 +0.00(+0.00%)
Aug 29, 2008 1731 1756 1709 1736 0 -7.83(-0.45%)
Aug 28, 2008 1706 1746 1689 1744 0 +54.04(+3.20%)
Aug 27, 2008 1657 1700 1641 1689 0 +32.51(+1.96%)
Aug 26, 2008 1645 1681 1618 1657 0 +12.31(+0.75%)
Aug 25, 2008 1695 1699 1636 1645 0 -60.01(-3.52%)
Aug 22, 2008 1666 1712 1652 1705 0 +61.52(+3.74%)
Aug 21, 2008 1632 1665 1615 1643 0 -17.26(-1.04%)
Aug 20, 2008 1634 1677 1590 1660 0 +30.89(+1.90%)
Aug 19, 2008 1662 1673 1611 1630 0 -54.38(-3.23%)
Aug 18, 2008 1741 1746 1666 1684 0 -57.36(-3.29%)
Aug 15, 2008 1715 1765 1700 1741 0 +36.08(+2.12%)
Aug 14, 2008 1651 1716 1641 1705 0 +39.34(+2.36%)
Aug 13, 2008 1698 1713 1628 1666 0 -41.39(-2.42%)
Aug 12, 2008 1756 1777 1686 1707 0 -74.01(-4.15%)
Aug 11, 2008 1734 1808 1711 1781 0 +46.07(+2.66%)
Aug 08, 2008 1676 1753 1660 1735 0 +57.86(+3.45%)
Aug 07, 2008 1730 1754 1651 1677 0 -66.65(-3.82%)
Aug 06, 2008 1726 1762 1697 1744 0 -0.74(-0.04%)
Aug 05, 2008 1688 1751 1667 1745 0 +76.84(+4.61%)
Aug 04, 2008 1670 1698 1625 1668 0 -11.68(-0.70%)
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.