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, 2018 2372 2397 2346 2384 0 +20.86(+0.88%)
Dec 28, 2018 2366 2394 2342 2363 0 -4.86(-0.21%)
Dec 27, 2018 2323 2373 2288 2368 0 +10.23(+0.43%)
Dec 26, 2018 2269 2360 2232 2358 0 +96.67(+4.28%)
Dec 24, 2018 2283 2312 2252 2261 0 -46.20(-2.00%)
Dec 21, 2018 2342 2385 2293 2307 0 -44.82(-1.91%)
Dec 20, 2018 2351 2384 2328 2352 0 -12.13(-0.51%)
Dec 19, 2018 2418 2448 2348 2364 0 -55.30(-2.29%)
Dec 18, 2018 2471 2488 2406 2420 0 -38.24(-1.56%)
Dec 17, 2018 2472 2509 2440 2458 0 -26.24(-1.06%)
Dec 14, 2018 2493 2534 2468 2484 0 -32.46(-1.29%)
Dec 13, 2018 2571 2585 2506 2516 0 -53.54(-2.08%)
Dec 12, 2018 2585 2607 2550 2570 0 +13.56(+0.53%)
Dec 11, 2018 2611 2633 2546 2556 0 -28.24(-1.09%)
Dec 10, 2018 2632 2643 2550 2585 0 -55.17(-2.09%)
Dec 07, 2018 2667 2705 2616 2640 0 -30.04(-1.13%)
Dec 06, 2018 2645 2684 2600 2670 0 -22.73(-0.84%)
Dec 04, 2018 2800 2814 2681 2693 0 -122.31(-4.35%)
Dec 03, 2018 2850 2862 2788 2815 0 -5.01(-0.18%)
Nov 30, 2018 2787 2838 2783 2820 0 +28.10(+1.01%)
Nov 29, 2018 2793 2815 2772 2792 0 -18.84(-0.67%)
Nov 28, 2018 2790 2818 2749 2811 0 +32.01(+1.15%)
Nov 27, 2018 2785 2805 2763 2779 0 -24.15(-0.86%)
Nov 26, 2018 2788 2827 2771 2803 0 +41.78(+1.51%)
Nov 23, 2018 2746 2785 2733 2761 0 -3.53(-0.13%)
Nov 21, 2018 2765 2765 2765 2765 0 -10.79(-0.39%)
Nov 20, 2018 2811 2829 2763 2775 0 -47.62(-1.69%)
Nov 19, 2018 2826 2850 2799 2823 0 -1.11(-0.04%)
Nov 16, 2018 2804 2841 2794 2824 0 +3.93(+0.14%)
Nov 15, 2018 2748 2825 2730 2820 0 +43.58(+1.57%)
Nov 14, 2018 2813 2833 2741 2777 0 -19.07(-0.68%)
Nov 13, 2018 2774 2824 2769 2796 0 +22.05(+0.79%)
Nov 12, 2018 2793 2812 2767 2774 0 -21.30(-0.76%)
Nov 09, 2018 2789 2816 2773 2795 0 -0.32(-0.01%)
Nov 08, 2018 2765 2813 2759 2795 0 +16.97(+0.61%)
Nov 07, 2018 2781 2798 2727 2778 0 +6.41(+0.23%)
Nov 06, 2018 2746 2781 2733 2772 0 +20.35(+0.74%)
Nov 05, 2018 2737 2774 2724 2752 0 +15.79(+0.58%)
Nov 02, 2018 2750 2778 2707 2736 0 +2.21(+0.08%)
Nov 01, 2018 2739 2759 2719 2734 0 +5.13(+0.19%)
Oct 31, 2018 2740 2770 2717 2728 0 +11.03(+0.41%)
Oct 30, 2018 2694 2724 2663 2717 0 +38.05(+1.42%)
Oct 29, 2018 2669 2722 2648 2679 0 +44.74(+1.70%)
Oct 26, 2018 2624 2661 2602 2635 0 +41.96(+1.62%)
Oct 24, 2018 2669 2675 2586 2593 0 -79.95(-2.99%)
Oct 23, 2018 2626 2697 2600 2673 0 +1.48(+0.06%)
Oct 22, 2018 2742 2751 2661 2671 0 -65.35(-2.39%)
Oct 19, 2018 2726 2770 2705 2736 0 -1.12(-0.04%)
Oct 18, 2018 2791 2808 2730 2738 0 -45.49(-1.63%)
Oct 17, 2018 2717 2804 2692 2783 0 +37.84(+1.38%)
Oct 16, 2018 2738 2757 2698 2745 0 +21.96(+0.81%)
Oct 15, 2018 2734 2757 2715 2723 0 -12.06(-0.44%)
Oct 12, 2018 2824 2830 2685 2735 0 -47.73(-1.72%)
Oct 11, 2018 2858 2870 2777 2783 0 -82.03(-2.86%)
Oct 10, 2018 2923 2947 2863 2865 0 -48.82(-1.68%)
Oct 09, 2018 2911 2932 2892 2914 0 -8.67(-0.30%)
Oct 08, 2018 2895 2932 2885 2923 0 +26.62(+0.92%)
Oct 05, 2018 2921 2935 2884 2896 0 -15.00(-0.52%)
Oct 04, 2018 2895 2940 2889 2911 0 +14.39(+0.50%)
Oct 03, 2018 2863 2907 2851 2897 0 +49.44(+1.74%)
Oct 02, 2018 2851 2866 2826 2847 0 -3.11(-0.11%)
Oct 01, 2018 2866 2882 2836 2850 0 -2.28(-0.08%)
Sep 28, 2018 2850 2868 2833 2852 0 -9.66(-0.34%)
Sep 27, 2018 2891 2897 2854 2862 0 -32.84(-1.13%)
Sep 26, 2018 2951 2954 2889 2895 0 -44.66(-1.52%)
Sep 25, 2018 2963 2970 2934 2940 0 -8.43(-0.29%)
Sep 24, 2018 2981 2995 2939 2948 0 -38.30(-1.28%)
Sep 21, 2018 3000 3012 2973 2986 0 -11.70(-0.39%)
Sep 20, 2018 2979 3012 2974 2998 0 +33.47(+1.13%)
Sep 19, 2018 2927 2981 2923 2965 0 +40.60(+1.39%)
Sep 18, 2018 2927 2940 2910 2924 0 -0.71(-0.02%)
Sep 17, 2018 2944 2948 2912 2925 0 -12.44(-0.42%)
Sep 14, 2018 2929 2950 2917 2937 0 +13.26(+0.45%)
Sep 13, 2018 2946 2961 2906 2924 0 -10.42(-0.36%)
Sep 12, 2018 2980 2984 2926 2934 0 -47.28(-1.59%)
Sep 11, 2018 2972 2997 2963 2982 0 +6.76(+0.23%)
Sep 10, 2018 2988 2996 2968 2975 0 -3.13(-0.11%)
Sep 07, 2018 2993 2999 2961 2978 0 -6.29(-0.21%)
Sep 06, 2018 2994 3007 2973 2984 0 -8.26(-0.28%)
Sep 05, 2018 2991 3015 2981 2993 0 -1.04(-0.03%)
Sep 04, 2018 2984 3002 2966 2994 0 +15.15(+0.51%)
Aug 31, 2018 2978 2978 2978 2978 0 +9.00(+0.30%)
Aug 30, 2018 2982 2991 2961 2969 0 -18.75(-0.63%)
Aug 29, 2018 2993 3004 2968 2988 0 -2.64(-0.09%)
Aug 28, 2018 3006 3014 2983 2991 0 -9.43(-0.31%)
Aug 27, 2018 2990 3020 2984 3000 0 +18.26(+0.61%)
Aug 24, 2018 2986 2995 2970 2982 0 +4.52(+0.15%)
Aug 23, 2018 2995 3000 2965 2977 0 -14.91(-0.50%)
Aug 22, 2018 2997 3007 2981 2992 0 -13.91(-0.46%)
Aug 21, 2018 2988 3027 2979 3006 0 +22.04(+0.74%)
Aug 20, 2018 2967 2992 2959 2984 0 +16.86(+0.57%)
Aug 17, 2018 2958 2977 2951 2967 0 +4.62(+0.16%)
Aug 16, 2018 2940 2980 2937 2963 0 +35.62(+1.22%)
Aug 15, 2018 2938 2959 2915 2927 0 -33.67(-1.14%)
Aug 14, 2018 2923 2970 2922 2961 0 +43.05(+1.48%)
Aug 13, 2018 2943 2958 2914 2918 0 -28.60(-0.97%)
Aug 10, 2018 2939 2963 2923 2946 0 -23.28(-0.78%)
Aug 09, 2018 2981 2994 2963 2970 0 -13.27(-0.44%)
Aug 08, 2018 2968 2994 2954 2983 0 +16.54(+0.56%)
Aug 07, 2018 2960 2986 2953 2966 0 +12.57(+0.43%)
Aug 06, 2018 2948 2966 2934 2954 0 +3.54(+0.12%)
Aug 03, 2018 2946 2967 2929 2950 0 +0.42(+0.01%)
Aug 02, 2018 2922 2958 2912 2950 0 +8.36(+0.28%)
Aug 01, 2018 2958 2981 2925 2941 0 -0.62(-0.02%)
Jul 31, 2018 2958 2974 2928 2942 0 -9.78(-0.33%)
Jul 30, 2018 2948 2982 2936 2952 0 +6.36(+0.22%)
Jul 27, 2018 2945 2980 2929 2946 0 +2.97(+0.10%)
Jul 26, 2018 2928 2962 2913 2943 0 +30.83(+1.06%)
Jul 25, 2018 2914 2935 2890 2912 0 -6.85(-0.23%)
Jul 24, 2018 2928 2952 2905 2919 0 -9.72(-0.33%)
Jul 23, 2018 2896 2936 2873 2928 0 +53.20(+1.85%)
Jul 20, 2018 2872 2897 2850 2875 0 -2.36(-0.08%)
Jul 19, 2018 2869 2918 2846 2877 0 -16.16(-0.56%)
Jul 18, 2018 2882 2914 2856 2894 0 +22.45(+0.78%)
Jul 17, 2018 2870 2893 2855 2871 0 +3.84(+0.13%)
Jul 16, 2018 2846 2875 2841 2867 0 +30.66(+1.08%)
Jul 13, 2018 2847 2862 2819 2837 0 -23.21(-0.81%)
Jul 12, 2018 2884 2890 2840 2860 0 -7.03(-0.25%)
Jul 11, 2018 2864 2894 2850 2867 0 -12.16(-0.42%)
Jul 10, 2018 2902 2911 2861 2879 0 -17.65(-0.61%)
Jul 09, 2018 2844 2907 2836 2897 0 +66.12(+2.34%)
Jul 06, 2018 2809 2841 2799 2831 0 +16.52(+0.59%)
Jul 05, 2018 2831 2838 2803 2814 0 +0.52(+0.02%)
Jul 03, 2018 2814 2814 2814 2814 0 -22.51(-0.79%)
Jul 02, 2018 2795 2840 2789 2836 0 +25.32(+0.90%)
Jun 29, 2018 2827 2866 2808 2811 0 -0.56(-0.02%)
Jun 28, 2018 2813 2835 2792 2811 0 -6.09(-0.22%)
Jun 27, 2018 2852 2868 2812 2817 0 -37.75(-1.32%)
Jun 26, 2018 2878 2884 2835 2855 0 -21.17(-0.74%)
Jun 25, 2018 2889 2896 2843 2876 0 -22.05(-0.76%)
Jun 22, 2018 2940 2950 2889 2898 0 -20.90(-0.72%)
Jun 21, 2018 2919 2937 2887 2919 0 -5.77(-0.20%)
Jun 20, 2018 2947 2956 2919 2925 0 -3.92(-0.13%)
Jun 19, 2018 2884 2937 2878 2929 0 +17.17(+0.59%)
Jun 18, 2018 2889 2921 2871 2912 0 -1.22(-0.04%)
Jun 15, 2018 2913 2923 2873 2913 0 +5.47(+0.19%)
Jun 14, 2018 2925 2933 2887 2908 0 -9.00(-0.31%)
Jun 13, 2018 2928 2957 2904 2917 0 -6.94(-0.24%)
Jun 12, 2018 2938 2952 2908 2923 0 -7.65(-0.26%)
Jun 11, 2018 2968 2979 2926 2931 0 -31.67(-1.07%)
Jun 08, 2018 2948 2970 2935 2963 0 +8.48(+0.29%)
Jun 07, 2018 2962 2982 2938 2954 0 -0.30(-0.01%)
Jun 06, 2018 2921 2963 2913 2955 0 +43.98(+1.51%)
Jun 05, 2018 2900 2921 2883 2911 0 +3.95(+0.14%)
Jun 04, 2018 2902 2919 2888 2907 0 +13.99(+0.48%)
Jun 01, 2018 2880 2913 2872 2893 0 +44.83(+1.57%)
May 31, 2018 2845 2867 2822 2848 0 -6.39(-0.22%)
May 30, 2018 2831 2864 2810 2854 0 +50.92(+1.82%)
May 29, 2018 2865 2876 2784 2803 0 -93.36(-3.22%)
May 25, 2018 2897 2897 2897 2897 0 -15.18(-0.52%)
May 24, 2018 2902 2920 2869 2912 0 -2.38(-0.08%)
May 23, 2018 2921 2935 2888 2914 0 -20.82(-0.71%)
May 22, 2018 2916 2964 2908 2935 0 +28.14(+0.97%)
May 21, 2018 2905 2933 2890 2907 0 -3.90(-0.13%)
May 18, 2018 2942 2947 2904 2911 0 -34.53(-1.17%)
May 17, 2018 2926 2954 2908 2945 0 +13.81(+0.47%)
May 16, 2018 2924 2948 2912 2932 0 +2.61(+0.09%)
May 15, 2018 2920 2951 2911 2929 0 +3.15(+0.11%)
May 14, 2018 2947 2952 2916 2926 0 -13.14(-0.45%)
May 11, 2018 2936 2958 2923 2939 0 +10.77(+0.37%)
May 10, 2018 2910 2940 2892 2928 0 +18.25(+0.63%)
May 09, 2018 2886 2927 2874 2910 0 +31.43(+1.09%)
May 08, 2018 2864 2904 2852 2878 0 +14.03(+0.49%)
May 07, 2018 2866 2879 2842 2864 0 +6.81(+0.24%)
May 04, 2018 2814 2879 2794 2858 0 +27.79(+0.98%)
May 03, 2018 2835 2851 2786 2830 0 -15.01(-0.53%)
May 02, 2018 2872 2888 2835 2845 0 -35.95(-1.25%)
May 01, 2018 2864 2890 2834 2881 0 +8.70(+0.30%)
Apr 30, 2018 2927 2940 2871 2872 0 -44.45(-1.52%)
Apr 27, 2018 2894 2929 2888 2917 0 +18.62(+0.64%)
Apr 26, 2018 2895 2924 2882 2898 0 -2.35(-0.08%)
Apr 25, 2018 2887 2926 2862 2900 0 +10.21(+0.35%)
Apr 24, 2018 2901 2938 2862 2890 0 +12.99(+0.45%)
Apr 23, 2018 2866 2892 2851 2877 0 +17.70(+0.62%)
Apr 20, 2018 2866 2890 2836 2859 0 +2.06(+0.07%)
Apr 19, 2018 2816 2866 2813 2857 0 +42.41(+1.51%)
Apr 18, 2018 2850 2867 2801 2815 0 -25.86(-0.91%)
Apr 17, 2018 2885 2896 2821 2841 0 -25.29(-0.88%)
Apr 16, 2018 2866 2879 2841 2866 0 +20.41(+0.72%)
Apr 13, 2018 2909 2912 2831 2846 0 -36.05(-1.25%)
Apr 12, 2018 2854 2898 2844 2882 0 +51.22(+1.81%)
Apr 11, 2018 2833 2853 2816 2830 0 -26.03(-0.91%)
Apr 10, 2018 2856 2874 2829 2856 0 +37.00(+1.31%)
Apr 09, 2018 2825 2878 2812 2820 0 +12.64(+0.45%)
Apr 06, 2018 2832 2848 2785 2807 0 -67.48(-2.35%)
Apr 05, 2018 2880 2895 2856 2874 0 +15.70(+0.55%)
Apr 04, 2018 2783 2869 2778 2859 0 +31.20(+1.10%)
Apr 03, 2018 2797 2835 2778 2827 0 +41.60(+1.49%)
Apr 02, 2018 2838 2850 2750 2786 0 -51.36(-1.81%)
Mar 29, 2018 2837 2837 2837 2837 0 +25.72(+0.91%)
Mar 28, 2018 2798 2834 2769 2811 0 +11.98(+0.43%)
Mar 27, 2018 2874 2884 2778 2800 0 -66.04(-2.30%)
Mar 26, 2018 2809 2873 2787 2866 0 +107.80(+3.91%)
Mar 23, 2018 2856 2868 2754 2758 0 -91.86(-3.22%)
Mar 22, 2018 2929 2940 2844 2850 0 -108.51(-3.67%)
Mar 21, 2018 2959 2992 2937 2958 0 +3.74(+0.13%)
Mar 20, 2018 2978 2993 2949 2954 0 -10.14(-0.34%)
Mar 19, 2018 2985 2993 2933 2965 0 -22.71(-0.76%)
Mar 16, 2018 2981 3019 2972 2987 0 +9.43(+0.32%)
Mar 15, 2018 2984 2994 2957 2978 0 +4.54(+0.15%)
Mar 14, 2018 3029 3035 2963 2973 0 -45.47(-1.51%)
Mar 13, 2018 3036 3039 3008 3019 0 -33.69(-1.10%)
Mar 12, 2018 3065 3080 3038 3052 0 -14.11(-0.46%)
Mar 09, 2018 3022 3071 3006 3067 0 +66.48(+2.22%)
Mar 08, 2018 3008 3019 2965 3000 0 -0.35(-0.01%)
Mar 07, 2018 2987 3014 2965 3000 0 -0.87(-0.03%)
Mar 06, 2018 2988 3007 2950 3001 0 +23.58(+0.79%)
Mar 05, 2018 2917 2990 2901 2978 0 +35.44(+1.20%)
Mar 02, 2018 2897 2949 2867 2942 0 +23.71(+0.81%)
Mar 01, 2018 2957 2978 2899 2919 0 -37.83(-1.28%)
Feb 28, 2018 3009 3029 2955 2956 0 -37.88(-1.27%)
Feb 27, 2018 3033 3062 2993 2994 0 -41.42(-1.36%)
Feb 26, 2018 3024 3040 2988 3036 0 +23.03(+0.76%)
Feb 23, 2018 2966 3014 2960 3013 0 +58.89(+1.99%)
Feb 22, 2018 2974 2979 2947 2954 0 -45.68(-1.52%)
Feb 21, 2018 2985 3040 2974 2999 0 +18.87(+0.63%)
Feb 20, 2018 2996 3028 2968 2981 0 -23.88(-0.79%)
Feb 16, 2018 3004 3004 3004 3004 0 +18.05(+0.60%)
Feb 15, 2018 3001 3019 2975 2986 0 +0.20(+0.01%)
Feb 14, 2018 2906 2992 2897 2986 0 +72.42(+2.49%)
Feb 13, 2018 2893 2925 2885 2914 0 +9.73(+0.34%)
Feb 12, 2018 2900 2936 2871 2904 0 +20.64(+0.72%)
Feb 09, 2018 2867 2904 2791 2883 0 +57.52(+2.04%)
Feb 08, 2018 2851 2942 2824 2826 0 -111.99(-3.81%)
Feb 07, 2018 2914 2978 2906 2938 0 +14.23(+0.49%)
Feb 06, 2018 2872 2950 2818 2924 0 -21.85(-0.74%)
Feb 05, 2018 3002 3039 2902 2945 0 -88.69(-2.92%)
Feb 02, 2018 3063 3095 3032 3034 0 -38.22(-1.24%)
Feb 01, 2018 3031 3070 3020 3072 0 +32.82(+1.08%)
Jan 31, 2018 3046 3073 3029 3040 0 -5.42(-0.18%)
Jan 30, 2018 3053 3074 3037 3045 0 -26.49(-0.86%)
Jan 29, 2018 3073 3101 3063 3071 0 -4.71(-0.15%)
Jan 26, 2018 3061 3081 3038 3076 0 +16.35(+0.53%)
Jan 25, 2018 3086 3095 3045 3060 0 -12.65(-0.41%)
Jan 24, 2018 3070 3097 3048 3072 0 +16.03(+0.52%)
Jan 23, 2018 3045 3079 3024 3056 0 -2.04(-0.07%)
Jan 22, 2018 3032 3063 3019 3058 0 +26.78(+0.88%)
Jan 19, 2018 3010 3036 2994 3032 0 +30.39(+1.01%)
Jan 18, 2018 3033 3045 2996 3001 0 -23.95(-0.79%)
Jan 17, 2018 3040 3049 2979 3025 0 -10.21(-0.34%)
Jan 16, 2018 3059 3076 3020 3035 0 -3.64(-0.12%)
Jan 12, 2018 3039 3039 3039 3039 0 +23.74(+0.79%)
Jan 11, 2018 2998 3019 2983 3015 0 +29.40(+0.98%)
Jan 10, 2018 2976 3014 2971 2986 0 +30.20(+1.02%)
Jan 09, 2018 2931 2982 2925 2956 0 +32.95(+1.13%)
Jan 08, 2018 2911 2931 2903 2923 0 +4.15(+0.14%)
Jan 05, 2018 2919 2927 2895 2919 0 +17.33(+0.60%)
Jan 04, 2018 2893 2930 2883 2901 0 +22.22(+0.77%)
Jan 03, 2018 2863 2893 2851 2879 0 +15.66(+0.55%)
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.