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 (%)
Dec 31, 2009 1177 1177 1177 0 -2.03(-0.17%)
Dec 30, 2009 1171 1185 1166 1179 0 -0.37(-0.03%)
Dec 29, 2009 1177 1189 1173 1180 0 -2.43(-0.21%)
Dec 28, 2009 1182 1198 1175 1182 0 -6.65(-0.56%)
Dec 24, 2009 1166 1191 1171 1189 0 +13.24(+1.13%)
Dec 23, 2009 1185 1196 1167 1175 0 -12.91(-1.09%)
Dec 22, 2009 1184 1196 1169 1188 0 +10.84(+0.92%)
Dec 21, 2009 1164 1190 1159 1177 0 +16.47(+1.42%)
Dec 18, 2009 1132 1166 1131 1161 0 +28.51(+2.52%)
Dec 17, 2009 1128 1154 1127 1132 0 -19.17(-1.66%)
Dec 16, 2009 1153 1170 1132 1152 0 -2.78(-0.24%)
Dec 15, 2009 1165 1188 1149 1154 0 -30.59(-2.58%)
Dec 14, 2009 1171 1187 1164 1185 0 +7.89(+0.67%)
Dec 11, 2009 1171 1185 1163 1177 0 +7.52(+0.64%)
Dec 10, 2009 1173 1190 1163 1170 0 -1.76(-0.15%)
Dec 09, 2009 1173 1185 1159 1171 0 -1.41(-0.12%)
Dec 08, 2009 1169 1185 1159 1173 0 -3.94(-0.33%)
Dec 07, 2009 1185 1197 1168 1177 0 -18.09(-1.51%)
Dec 04, 2009 1199 1213 1173 1195 0 +16.30(+1.38%)
Dec 03, 2009 1215 1236 1175 1178 0 -43.98(-3.60%)
Dec 02, 2009 1205 1231 1203 1222 0 +10.32(+0.85%)
Dec 01, 2009 1202 1223 1193 1212 0 +6.87(+0.57%)
Nov 30, 2009 1157 1209 1164 1205 0 +48.60(+4.20%)
Nov 27, 2009 1136 1181 1145 1157 0 -28.82(-2.43%)
Nov 25, 2009 1186 1186 1186 0 +2.54(+0.21%)
Nov 24, 2009 1174 1198 1171 1183 0 -6.04(-0.51%)
Nov 23, 2009 1171 1197 1175 1189 0 +18.42(+1.57%)
Nov 20, 2009 1158 1180 1154 1171 0 +1.49(+0.13%)
Nov 19, 2009 1170 1188 1160 1169 0 -24.08(-2.02%)
Nov 18, 2009 1186 1201 1173 1193 0 +6.04(+0.51%)
Nov 17, 2009 1161 1191 1158 1187 0 +14.31(+1.22%)
Nov 16, 2009 1168 1202 1159 1173 0 -1.86(-0.16%)
Nov 13, 2009 1173 1200 1163 1175 0 -20.91(-1.75%)
Nov 12, 2009 1217 1229 1187 1196 0 -26.30(-2.15%)
Nov 11, 2009 1219 1244 1207 1222 0 +13.40(+1.11%)
Nov 10, 2009 1218 1230 1196 1208 0 -17.51(-1.43%)
Nov 09, 2009 1200 1229 1189 1226 0 +36.46(+3.07%)
Nov 06, 2009 1178 1201 1169 1190 0 +7.20(+0.61%)
Nov 05, 2009 1175 1202 1159 1182 0 +19.14(+1.65%)
Nov 04, 2009 1193 1207 1159 1163 0 -19.97(-1.69%)
Nov 03, 2009 1181 1201 1164 1183 0 -12.89(-1.08%)
Nov 02, 2009 1188 1224 1164 1196 0 +16.49(+1.40%)
Oct 30, 2009 1209 1218 1167 1180 0 -42.32(-3.46%)
Oct 29, 2009 1200 1229 1190 1222 0 +34.61(+2.92%)
Oct 28, 2009 1212 1230 1181 1187 0 -33.55(-2.75%)
Oct 27, 2009 1224 1243 1207 1221 0 -6.92(-0.56%)
Oct 26, 2009 1237 1262 1215 1228 0 -43.98(-3.46%)
Oct 23, 2009 1263 1290 1259 1272 0 -24.21(-1.87%)
Oct 22, 2009 1251 1304 1243 1296 0 +39.79(+3.17%)
Oct 21, 2009 1261 1315 1246 1256 0 -12.33(-0.97%)
Oct 20, 2009 1253 1281 1248 1268 0 -0.56(-0.04%)
Oct 19, 2009 1249 1281 1248 1269 0 +10.82(+0.86%)
Oct 16, 2009 1260 1278 1250 1258 0 -36.17(-2.79%)
Oct 15, 2009 1270 1298 1262 1294 0 +4.17(+0.32%)
Oct 14, 2009 1261 1297 1257 1290 0 +39.21(+3.13%)
Oct 13, 2009 1240 1267 1236 1251 0 -9.73(-0.77%)
Oct 12, 2009 1260 1270 1249 1261 0 +0.84(+0.07%)
Oct 09, 2009 1243 1262 1230 1260 0 +16.78(+1.35%)
Oct 08, 2009 1220 1255 1222 1243 0 +15.17(+1.24%)
Oct 07, 2009 1200 1234 1202 1228 0 +9.68(+0.79%)
Oct 06, 2009 1203 1235 1198 1218 0 +14.67(+1.22%)
Oct 05, 2009 1188 1210 1183 1204 0 +23.84(+2.02%)
Oct 02, 2009 1155 1203 1156 1180 0 -0.48(-0.04%)
Oct 01, 2009 1215 1223 1177 1180 0 -41.62(-3.41%)
Sep 30, 2009 1216 1236 1203 1222 0 +4.09(+0.34%)
Sep 29, 2009 1219 1247 1209 1218 0 -4.44(-0.36%)
Sep 28, 2009 1199 1230 1200 1222 0 +15.20(+1.26%)
Sep 25, 2009 1186 1217 1187 1207 0 +1.45(+0.12%)
Sep 24, 2009 1220 1237 1197 1206 0 -18.69(-1.53%)
Sep 23, 2009 1223 1256 1221 1224 0 -15.45(-1.25%)
Sep 22, 2009 1231 1253 1220 1240 0 +6.09(+0.49%)
Sep 21, 2009 1220 1250 1221 1234 0 -12.53(-1.01%)
Sep 18, 2009 1230 1256 1223 1246 0 +7.97(+0.64%)
Sep 17, 2009 1245 1276 1221 1238 0 -0.58(-0.05%)
Sep 16, 2009 1205 1268 1206 1239 0 +20.59(+1.69%)
Sep 15, 2009 1188 1233 1183 1218 0 +18.91(+1.58%)
Sep 14, 2009 1170 1204 1170 1199 0 +4.92(+0.41%)
Sep 11, 2009 1187 1214 1182 1194 0 -4.34(-0.36%)
Sep 10, 2009 1187 1211 1181 1199 0 +0.14(+0.01%)
Sep 09, 2009 1157 1203 1164 1199 0 +25.84(+2.20%)
Sep 08, 2009 1178 1200 1159 1173 0 -8.42(-0.71%)
Sep 04, 2009 1181 1181 1181 0 +20.81(+1.79%)
Sep 03, 2009 1141 1170 1141 1160 0 +20.57(+1.80%)
Sep 02, 2009 1158 1179 1132 1140 0 -26.61(-2.28%)
Sep 01, 2009 1204 1236 1157 1166 0 -61.67(-5.02%)
Aug 31, 2009 1195 1235 1196 1228 0 +4.89(+0.40%)
Aug 28, 2009 1216 1236 1205 1223 0 +3.62(+0.30%)
Aug 27, 2009 1217 1228 1202 1220 0 -1.38(-0.11%)
Aug 26, 2009 1190 1235 1196 1221 0 +6.82(+0.56%)
Aug 25, 2009 1202 1233 1200 1214 0 +7.83(+0.65%)
Aug 24, 2009 1233 1262 1200 1206 0 -30.67(-2.48%)
Aug 21, 2009 1226 1255 1222 1237 0 +15.51(+1.27%)
Aug 20, 2009 1194 1233 1195 1221 0 +22.91(+1.91%)
Aug 19, 2009 1166 1212 1174 1198 0 +1.39(+0.12%)
Aug 18, 2009 1184 1210 1183 1197 0 +7.90(+0.66%)
Aug 17, 2009 1196 1211 1173 1189 0 -44.32(-3.59%)
Aug 14, 2009 1224 1245 1206 1234 0 -7.84(-0.63%)
Aug 13, 2009 1232 1250 1201 1241 0 +22.46(+1.84%)
Aug 12, 2009 1190 1240 1198 1219 0 +5.99(+0.49%)
Aug 11, 2009 1226 1253 1196 1213 0 -43.51(-3.46%)
Aug 10, 2009 1241 1277 1236 1256 0 -4.73(-0.38%)
Aug 07, 2009 1221 1281 1216 1261 0 +42.76(+3.51%)
Aug 06, 2009 1245 1261 1202 1218 0 -18.65(-1.51%)
Aug 05, 2009 1200 1250 1192 1237 0 +39.31(+3.28%)
Aug 04, 2009 1150 1213 1149 1198 0 +30.75(+2.64%)
Aug 03, 2009 1151 1178 1145 1167 0 +24.77(+2.17%)
Jul 31, 2009 1130 1155 1126 1142 0 +0.90(+0.08%)
Jul 30, 2009 1106 1148 1105 1141 0 +42.02(+3.82%)
Jul 29, 2009 1097 1114 1079 1099 0 -7.74(-0.70%)
Jul 28, 2009 1079 1122 1080 1107 0 +2.55(+0.23%)
Jul 27, 2009 1085 1114 1078 1104 0 +21.71(+2.01%)
Jul 24, 2009 1062 1094 1051 1083 0 +11.03(+1.03%)
Jul 23, 2009 1036 1081 1039 1072 0 +31.20(+3.00%)
Jul 22, 2009 987.84 1062 998.58 1041 0 +24.71(+2.43%)
Jul 21, 2009 1024 1041 994.95 1016 0 -2.37(-0.23%)
Jun 26, 2009 1011 1029 986.83 1018 0 +2.35(+0.23%)
Jun 25, 2009 1001 1023 990.37 1016 0 +11.77(+1.17%)
Jun 24, 2009 999.28 1018 986.62 1004 0 +13.41(+1.35%)
Jun 23, 2009 977.59 1014 959.60 990.66 0 +5.45(+0.55%)
Jun 22, 2009 1022 1038 980.71 985.21 0 -50.45(-4.87%)
Jun 19, 2009 1038 1048 1010 1036 0 +9.65(+0.94%)
Jun 18, 2009 1009 1038 993.86 1026 0 +20.50(+2.04%)
Jun 17, 2009 1022 1037 983.77 1006 0 -17.77(-1.74%)
Jun 16, 2009 1031 1056 1008 1023 0 -14.77(-1.42%)
Jun 15, 2009 1059 1073 1030 1038 0 -30.72(-2.87%)
Jun 12, 2009 1055 1076 1049 1069 0 +8.15(+0.77%)
Jun 11, 2009 1049 1083 1042 1061 0 +14.65(+1.40%)
Jun 10, 2009 1062 1068 1029 1046 0 -9.13(-0.87%)
Jun 09, 2009 1062 1074 1042 1055 0 -3.02(-0.29%)
Jun 08, 2009 1060 1069 1040 1058 0 +11.70(+1.12%)
Jun 05, 2009 1090 1098 1036 1046 0 -32.60(-3.02%)
Jun 04, 2009 1048 1083 1030 1079 0 +40.92(+3.94%)
Jun 03, 2009 1043 1064 1025 1038 0 -10.65(-1.02%)
Jun 02, 2009 1076 1091 1028 1049 0 -29.13(-2.70%)
Jun 01, 2009 1100 1108 1058 1078 0 -6.41(-0.59%)
May 29, 2009 1069 1088 1041 1084 0 +19.79(+1.86%)
May 28, 2009 1038 1071 1010 1064 0 +35.36(+3.44%)
May 27, 2009 1081 1084 1025 1029 0 -50.98(-4.72%)
May 26, 2009 1016 1084 1009 1080 0 +56.35(+5.50%)
May 25, 2009 1043 1056 1015 1024 0 +0.00(+0.00%)
May 22, 2009 1043 1056 1015 1024 0 -10.67(-1.03%)
May 21, 2009 1037 1054 1012 1034 0 -21.51(-2.04%)
May 20, 2009 1100 1120 1045 1056 0 -24.66(-2.28%)
May 19, 2009 1124 1137 1075 1081 0 -41.09(-3.66%)
May 18, 2009 1073 1127 1061 1122 0 +75.19(+7.18%)
May 15, 2009 1066 1084 1036 1047 0 -23.78(-2.22%)
May 14, 2009 1033 1079 1023 1070 0 +34.44(+3.32%)
May 13, 2009 1064 1076 1022 1036 0 -50.23(-4.62%)
May 12, 2009 1112 1125 1047 1086 0 -31.22(-2.79%)
May 11, 2009 1154 1182 1102 1117 0 -67.28(-5.68%)
May 08, 2009 1144 1195 1089 1185 0 +91.89(+8.41%)
May 07, 2009 1200 1209 1072 1093 0 -68.39(-5.89%)
May 06, 2009 1121 1177 1088 1161 0 +65.14(+5.94%)
May 05, 2009 1094 1119 1059 1096 0 -20.68(-1.85%)
May 04, 2009 1066 1123 1051 1117 0 +109.08(+10.83%)
May 01, 2009 1025 1043 992.80 1008 0 -19.71(-1.92%)
Apr 30, 2009 1074 1093 1018 1027 0 -27.13(-2.57%)
Apr 29, 2009 1015 1063 1005 1054 0 +53.61(+5.36%)
Apr 28, 2009 993.38 1033 984.23 1001 0 -18.39(-1.80%)
Apr 27, 2009 1036 1060 1007 1019 0 -39.34(-3.72%)
Apr 24, 2009 1041 1081 1012 1058 0 +16.21(+1.56%)
Apr 23, 2009 1033 1069 999.86 1042 0 +28.74(+2.84%)
Apr 22, 2009 1038 1105 998.86 1014 0 -64.77(-6.01%)
Apr 21, 2009 935.11 1085 899.03 1078 0 +107.31(+11.05%)
Apr 20, 2009 1071 1081 967.57 971.01 0 -137.27(-12.39%)
Apr 17, 2009 1074 1130 1039 1108 0 +31.14(+2.89%)
Apr 16, 2009 1068 1101 1020 1077 0 +14.35(+1.35%)
Apr 15, 2009 998.05 1070 969.73 1063 0 +61.66(+6.16%)
Apr 14, 2009 1070 1090 992.62 1001 0 -89.63(-8.22%)
Apr 13, 2009 1027 1104 1008 1091 0 +40.25(+3.83%)
Apr 10, 2009 990.44 1053 947.33 1051 0 +0.00(+0.00%)
Apr 09, 2009 990.44 1053 947.33 1051 0 +151.42(+16.84%)
Apr 08, 2009 910.79 923.57 875.24 899.09 0 -2.45(-0.27%)
Apr 07, 2009 915.91 936.28 895.68 901.54 0 -42.11(-4.46%)
Apr 06, 2009 949.86 969.34 918.56 943.65 0 -37.92(-3.86%)
Apr 03, 2009 954.65 985.13 927.40 981.57 0 +23.00(+2.40%)
Apr 02, 2009 979.42 1937 929.86 958.57 0 +13.93(+1.47%)
Apr 01, 2009 891.60 960.08 884.18 944.64 0 +29.53(+3.23%)
Mar 31, 2009 890.71 931.13 874.77 915.11 0 +48.36(+5.58%)
Mar 30, 2009 905.03 923.13 855.22 866.75 0 -71.76(-7.65%)
Mar 27, 2009 957.95 985.08 926.54 938.52 0 -49.85(-5.04%)
Mar 26, 2009 987.26 1003 930.87 988.37 0 +15.57(+1.60%)
Mar 25, 2009 936.19 986.50 910.03 972.80 0 +48.54(+5.25%)
Mar 24, 2009 960.08 992.64 912.86 924.25 0 -63.62(-6.44%)
Mar 23, 2009 915.44 999.55 904.84 987.88 0 +128.97(+15.02%)
Mar 20, 2009 892.46 914.81 846.45 858.90 0 -35.57(-3.98%)
Mar 19, 2009 972.40 985.48 875.24 894.48 0 -64.10(-6.69%)
Mar 18, 2009 881.33 963.89 857.02 958.57 0 +65.40(+7.32%)
Mar 17, 2009 846.29 896.23 829.75 893.17 0 +48.10(+5.69%)
Mar 16, 2009 874.62 908.27 836.33 845.08 0 -7.31(-0.86%)
Mar 13, 2009 872.88 894.86 821.21 852.39 0 -8.43(-0.98%)
Mar 12, 2009 774.78 871.00 758.78 860.81 0 +75.97(+9.68%)
Mar 11, 2009 776.88 825.16 739.07 784.85 0 +32.84(+4.37%)
Mar 10, 2009 711.79 753.94 693.87 752.01 0 +77.20(+11.44%)
Mar 09, 2009 624.58 694.26 609.75 674.81 0 +37.57(+5.90%)
Mar 06, 2009 656.29 679.97 602.15 637.24 0 -8.37(-1.30%)
Mar 05, 2009 711.35 726.88 626.91 645.61 0 -92.90(-12.58%)
Mar 04, 2009 810.87 821.00 705.75 738.51 0 -45.40(-5.79%)
Mar 03, 2009 823.78 839.27 769.32 783.91 0 -22.14(-2.75%)
Mar 02, 2009 824.26 848.08 798.77 806.05 0 -47.94(-5.61%)
Feb 27, 2009 830.76 891.51 821.17 853.99 0 -34.63(-3.90%)
Feb 26, 2009 855.35 921.49 828.09 888.62 0 +60.35(+7.29%)
Feb 25, 2009 812.64 859.91 749.37 828.27 0 +7.80(+0.95%)
Feb 24, 2009 749.21 828.68 722.38 820.47 0 +72.40(+9.68%)
Feb 23, 2009 765.29 797.33 728.37 748.07 0 +8.66(+1.17%)
Feb 20, 2009 716.30 764.65 686.40 739.41 0 -3.18(-0.43%)
Feb 19, 2009 779.13 791.79 735.92 742.59 0 -24.54(-3.20%)
Feb 18, 2009 780.18 796.75 727.90 767.14 0 +9.33(+1.23%)
Feb 17, 2009 790.24 805.71 750.42 757.81 0 -69.44(-8.39%)
Feb 16, 2009 863.46 881.93 823.57 827.25 0 +0.00(+0.00%)
Feb 13, 2009 863.46 881.93 823.57 827.25 0 -53.69(-6.09%)
Feb 12, 2009 879.51 914.73 830.62 880.94 0 -42.47(-4.60%)
Feb 11, 2009 910.93 942.38 887.94 923.41 0 +34.91(+3.93%)
Feb 10, 2009 991.24 1008 880.24 888.50 0 -115.91(-11.54%)
Feb 09, 2009 995.35 1033 969.22 1004 0 +21.81(+2.22%)
Feb 06, 2009 914.18 993.12 910.10 982.60 0 +70.00(+7.67%)
Feb 05, 2009 873.17 941.31 845.65 912.59 0 +32.09(+3.64%)
Feb 04, 2009 901.48 926.06 870.79 880.50 0 -9.17(-1.03%)
Feb 03, 2009 941.01 957.72 867.62 889.68 0 -44.90(-4.80%)
Feb 02, 2009 906.05 955.76 879.27 934.58 0 +11.71(+1.27%)
Jan 30, 2009 949.19 972.56 906.84 922.87 0 -13.17(-1.41%)
Jan 29, 2009 966.12 996.78 920.20 936.04 0 -54.96(-5.55%)
Jan 28, 2009 959.56 1010 924.99 991.00 0 +92.25(+10.26%)
Jan 27, 2009 877.45 914.07 852.84 898.75 0 +25.86(+2.96%)
Jan 26, 2009 915.91 950.13 849.60 872.89 0 -54.31(-5.86%)
Jan 23, 2009 859.53 940.55 842.54 927.20 0 +36.67(+4.12%)
Jan 22, 2009 946.62 988.07 866.62 890.53 0 -101.35(-10.22%)
Jan 21, 2009 960.03 1011 824.84 991.88 0 +85.12(+9.39%)
Jan 20, 2009 999.33 1044 902.04 906.76 0 -147.84(-14.02%)
Jan 19, 2009 1092 1116 1009 1055 0 +0.00(+0.00%)
Jan 16, 2009 1092 1116 1009 1055 0 -10.46(-0.98%)
Jan 15, 2009 1143 1158 1028 1065 0 -77.82(-6.81%)
Jan 14, 2009 1168 1182 1130 1143 0 -57.60(-4.80%)
Jan 13, 2009 1169 1225 1154 1200 0 +18.10(+1.53%)
Jan 12, 2009 1232 1244 1171 1182 0 -45.18(-3.68%)
Jan 09, 2009 1285 1293 1221 1228 0 -54.31(-4.24%)
Jan 08, 2009 1284 1305 1259 1282 0 -5.28(-0.41%)
Jan 07, 2009 1318 1337 1281 1287 0 -44.52(-3.34%)
Jan 06, 2009 1342 1362 1304 1332 0 +5.02(+0.38%)
Jan 05, 2009 1371 1379 1311 1327 0 -52.84(-3.83%)
Jan 02, 2009 1365 1391 1324 1380 0 +18.62(+1.37%)
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.