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 23, 2020 2409 2464 2404 2453 0 +61.88(+2.59%)
Dec 22, 2020 2403 2422 2377 2391 0 -2.78(-0.12%)
Dec 21, 2020 2386 2417 2342 2394 0 +13.68(+0.57%)
Dec 18, 2020 2401 2413 2357 2380 0 -19.94(-0.83%)
Dec 17, 2020 2406 2415 2365 2400 0 -1.97(-0.08%)
Dec 16, 2020 2402 2414 2379 2402 0 +3.35(+0.14%)
Dec 15, 2020 2391 2409 2354 2398 0 +30.57(+1.29%)
Dec 14, 2020 2447 2459 2355 2368 0 -46.65(-1.93%)
Dec 11, 2020 2403 2427 2385 2414 0 -21.15(-0.87%)
Dec 10, 2020 2408 2444 2390 2436 0 +7.68(+0.32%)
Dec 09, 2020 2425 2461 2403 2428 0 +22.58(+0.94%)
Dec 08, 2020 2376 2417 2371 2405 0 +0.09(+0.00%)
Dec 07, 2020 2406 2418 2374 2405 0 -21.00(-0.87%)
Dec 04, 2020 2416 2439 2399 2426 0 +34.82(+1.46%)
Dec 03, 2020 2385 2414 2360 2391 0 +11.54(+0.48%)
Dec 02, 2020 2343 2390 2328 2380 0 +28.64(+1.22%)
Dec 01, 2020 2347 2376 2330 2351 0 +53.94(+2.35%)
Nov 30, 2020 2360 2377 2289 2297 0 -71.23(-3.01%)
Nov 27, 2020 2401 2409 2354 2369 0 -32.69(-1.36%)
Nov 25, 2020 2408 2418 2374 2401 0 -37.03(-1.52%)
Nov 24, 2020 2371 2447 2362 2438 0 +118.19(+5.09%)
Nov 23, 2020 2313 2334 2289 2320 0 +41.21(+1.81%)
Nov 20, 2020 2293 2306 2260 2279 0 -31.72(-1.37%)
Nov 19, 2020 2287 2315 2253 2311 0 +6.78(+0.29%)
Nov 18, 2020 2354 2379 2302 2304 0 -36.12(-1.54%)
Nov 17, 2020 2308 2350 2281 2340 0 -8.14(-0.35%)
Nov 16, 2020 2365 2388 2317 2348 0 +66.03(+2.89%)
Nov 13, 2020 2261 2299 2247 2282 0 +46.24(+2.07%)
Nov 12, 2020 2252 2267 2199 2236 0 -55.00(-2.40%)
Nov 11, 2020 2340 2346 2256 2291 0 -50.57(-2.16%)
Nov 10, 2020 2344 2367 2292 2341 0 +10.52(+0.45%)
Nov 09, 2020 2255 2381 2228 2331 0 +274.20(+13.33%)
Nov 06, 2020 2132 2139 2041 2057 0 -57.67(-2.73%)
Nov 05, 2020 2038 2130 2037 2114 0 +80.30(+3.95%)
Nov 04, 2020 2096 2118 2013 2034 0 -122.26(-5.67%)
Nov 03, 2020 2141 2176 2128 2156 0 +57.23(+2.73%)
Nov 02, 2020 2081 2117 2044 2099 0 +46.67(+2.27%)
Oct 30, 2020 2009 2058 1992 2052 0 +31.65(+1.57%)
Oct 29, 2020 1970 2034 1941 2021 0 +43.02(+2.18%)
Oct 28, 2020 1990 2018 1965 1978 0 -52.22(-2.57%)
Oct 27, 2020 2085 2094 2027 2030 0 -68.93(-3.28%)
Oct 26, 2020 2114 2123 2068 2099 0 -41.68(-1.95%)
Oct 23, 2020 2153 2167 2105 2141 0 +11.29(+0.53%)
Oct 22, 2020 2068 2139 2043 2129 0 +71.56(+3.48%)
Oct 21, 2020 2063 2102 2048 2058 0 -14.14(-0.68%)
Oct 20, 2020 2069 2109 2056 2072 0 +30.34(+1.49%)
Oct 19, 2020 2068 2086 2036 2042 0 -16.73(-0.81%)
Oct 16, 2020 2063 2082 2027 2058 0 -0.82(-0.04%)
Oct 15, 2020 1997 2068 1991 2059 0 +51.67(+2.57%)
Oct 14, 2020 2025 2065 2004 2007 0 -14.00(-0.69%)
Oct 13, 2020 2071 2082 2013 2021 0 -64.37(-3.09%)
Oct 12, 2020 2056 2097 2045 2086 0 +22.80(+1.11%)
Oct 09, 2020 2087 2098 2037 2063 0 -15.88(-0.76%)
Oct 08, 2020 2058 2089 2040 2079 0 +36.12(+1.77%)
Oct 07, 2020 2009 2062 2002 2043 0 +66.94(+3.39%)
Oct 06, 2020 2015 2050 1966 1976 0 -14.66(-0.74%)
Oct 05, 2020 1954 2000 1944 1990 0 +61.00(+3.16%)
Oct 02, 2020 1848 1941 1843 1929 0 +47.56(+2.53%)
Oct 01, 2020 1886 1898 1856 1882 0 -0.51(-0.03%)
Sep 30, 2020 1870 1906 1861 1882 0 +22.16(+1.19%)
Sep 29, 2020 1875 1882 1832 1860 0 -33.91(-1.79%)
Sep 28, 2020 1875 1913 1864 1894 0 +56.36(+3.07%)
Sep 25, 2020 1794 1843 1782 1838 0 +31.24(+1.73%)
Sep 24, 2020 1810 1844 1781 1807 0 +5.23(+0.29%)
Sep 23, 2020 1859 1890 1800 1801 0 -48.97(-2.65%)
Sep 22, 2020 1890 1907 1835 1850 0 -40.09(-2.12%)
Sep 21, 2020 1921 1947 1863 1890 0 -78.47(-3.99%)
Sep 18, 2020 1974 1996 1957 1969 0 -16.03(-0.81%)
Sep 17, 2020 1970 2001 1958 1985 0 -12.59(-0.63%)
Sep 16, 2020 1959 2036 1949 1997 0 +38.35(+1.96%)
Sep 15, 2020 1994 2001 1945 1959 0 -30.53(-1.53%)
Sep 14, 2020 1948 2009 1940 1990 0 +60.11(+3.12%)
Sep 11, 2020 1898 1939 1885 1930 0 +32.92(+1.74%)
Sep 10, 2020 1945 1969 1894 1897 0 -39.59(-2.04%)
Sep 09, 2020 1959 1967 1926 1936 0 -6.45(-0.33%)
Sep 08, 2020 1983 2001 1928 1943 0 -76.45(-3.79%)
Sep 04, 2020 2023 2048 1980 2019 0 +41.30(+2.09%)
Sep 03, 2020 1999 2055 1966 1978 0 -5.74(-0.29%)
Sep 02, 2020 1940 1993 1928 1984 0 +39.96(+2.06%)
Sep 01, 2020 1919 1961 1906 1944 0 +11.46(+0.59%)
Aug 31, 2020 1963 1969 1924 1932 0 -40.91(-2.07%)
Aug 28, 2020 1984 1987 1952 1973 0 +6.76(+0.34%)
Aug 27, 2020 1929 1983 1925 1966 0 +39.77(+2.06%)
Aug 26, 2020 1953 1959 1924 1927 0 -30.95(-1.58%)
Aug 25, 2020 1978 1994 1942 1957 0 +0.55(+0.03%)
Aug 24, 2020 1891 1959 1880 1957 0 +78.26(+4.17%)
Aug 21, 2020 1892 1906 1866 1879 0 -15.68(-0.83%)
Aug 20, 2020 1905 1918 1882 1894 0 -34.16(-1.77%)
Aug 19, 2020 1933 1962 1916 1928 0 -0.55(-0.03%)
Aug 18, 2020 1966 1971 1923 1929 0 -37.46(-1.90%)
Aug 17, 2020 1988 1995 1956 1966 0 -33.54(-1.68%)
Aug 14, 2020 1964 2015 1955 2000 0 +21.67(+1.10%)
Aug 13, 2020 1988 2007 1966 1978 0 -32.52(-1.62%)
Aug 12, 2020 2071 2077 1982 2011 0 -17.14(-0.85%)
Aug 11, 2020 2039 2086 2016 2028 0 +37.99(+1.91%)
Aug 10, 2020 1983 2016 1966 1990 0 +19.69(+1.00%)
Aug 07, 2020 1896 1972 1884 1970 0 +57.22(+2.99%)
Aug 06, 2020 1909 1935 1900 1913 0 -6.27(-0.33%)
Aug 05, 2020 1899 1925 1891 1919 0 +36.01(+1.91%)
Aug 04, 2020 1901 1908 1873 1883 0 -20.16(-1.06%)
Aug 03, 2020 1911 1926 1882 1904 0 -4.37(-0.23%)
Jul 31, 2020 1899 1915 1865 1908 0 -0.15(-0.01%)
Jul 30, 2020 1892 1918 1857 1908 0 -30.43(-1.57%)
Jul 29, 2020 1870 1945 1855 1938 0 +65.46(+3.49%)
Jul 28, 2020 1863 1891 1855 1873 0 +1.17(+0.06%)
Jul 27, 2020 1889 1897 1843 1872 0 -31.27(-1.64%)
Jul 24, 2020 1916 1943 1894 1903 0 -2.33(-0.12%)
Jul 23, 2020 1867 1916 1851 1905 0 +32.46(+1.73%)
Jul 22, 2020 1897 1918 1845 1873 0 -29.21(-1.54%)
Jul 21, 2020 1848 1917 1844 1902 0 +69.31(+3.78%)
Jul 20, 2020 1841 1860 1824 1833 0 -20.10(-1.08%)
Jul 17, 2020 1910 1920 1850 1853 0 -61.18(-3.20%)
Jul 16, 2020 1896 1957 1884 1914 0 -6.02(-0.31%)
Jul 15, 2020 1923 1950 1881 1920 0 +66.27(+3.57%)
Jul 14, 2020 1872 1892 1826 1854 0 -25.77(-1.37%)
Jul 13, 2020 1878 1907 1831 1880 0 +23.86(+1.29%)
Jul 10, 2020 1764 1859 1758 1856 0 +100.26(+5.71%)
Jul 09, 2020 1813 1826 1743 1756 0 -72.48(-3.96%)
Jul 08, 2020 1825 1848 1790 1828 0 +7.71(+0.42%)
Jul 07, 2020 1855 1860 1812 1820 0 -58.72(-3.12%)
Jul 06, 2020 1891 1926 1857 1879 0 +33.83(+1.83%)
Jul 02, 2020 1901 1919 1838 1845 0 -2.10(-0.11%)
Jul 01, 2020 1906 1917 1839 1847 0 -58.45(-3.07%)
Jun 30, 2020 1850 1920 1843 1906 0 +37.53(+2.01%)
Jun 29, 2020 1863 1896 1837 1868 0 +24.31(+1.32%)
Jun 26, 2020 1910 1919 1833 1844 0 -113.71(-5.81%)
Jun 25, 2020 1890 1964 1880 1958 0 +57.56(+3.03%)
Jun 24, 2020 1966 1971 1891 1900 0 -98.23(-4.92%)
Jun 23, 2020 2028 2052 1988 1998 0 +7.10(+0.36%)
Jun 22, 2020 1990 2018 1962 1991 0 -18.08(-0.90%)
Jun 19, 2020 2047 2053 1964 2009 0 -2.12(-0.11%)
Jun 18, 2020 1984 2048 1974 2011 0 +1.03(+0.05%)
Jun 17, 2020 2061 2073 2007 2010 0 -47.60(-2.31%)
Jun 16, 2020 2106 2116 2007 2058 0 +40.66(+2.02%)
Jun 15, 2020 1884 2035 1875 2017 0 +45.73(+2.32%)
Jun 12, 2020 2001 2010 1914 1972 0 +69.40(+3.65%)
Jun 11, 2020 1941 1997 1896 1902 0 -174.86(-8.42%)
Jun 10, 2020 2188 2199 2071 2077 0 -139.79(-6.31%)
Jun 09, 2020 2198 2245 2167 2217 0 -52.87(-2.33%)
Jun 08, 2020 2257 2297 2218 2270 0 +57.53(+2.60%)
Jun 05, 2020 2262 2308 2182 2212 0 +106.20(+5.04%)
Jun 04, 2020 2022 2109 1993 2106 0 +81.37(+4.02%)
Jun 03, 2020 1971 2041 1961 2025 0 +107.94(+5.63%)
Jun 02, 2020 1944 1964 1900 1917 0 +3.22(+0.17%)
Jun 01, 2020 1884 1938 1867 1913 0 +42.78(+2.29%)
May 29, 2020 1883 1914 1856 1871 0 -48.02(-2.50%)
May 28, 2020 2011 2016 1910 1919 0 -68.43(-3.44%)
May 27, 2020 1974 2024 1914 1987 0 +111.91(+5.97%)
May 26, 2020 1808 1903 1796 1875 0 +149.67(+8.67%)
May 22, 2020 1734 1743 1693 1726 0 -5.24(-0.30%)
May 21, 2020 1730 1759 1717 1731 0 -10.97(-0.63%)
May 20, 2020 1712 1753 1708 1742 0 +60.49(+3.60%)
May 19, 2020 1728 1742 1675 1681 0 -65.52(-3.75%)
May 18, 2020 1691 1760 1677 1747 0 +133.82(+8.30%)
May 15, 2020 1615 1639 1586 1613 0 -24.44(-1.49%)
May 14, 2020 1534 1644 1500 1637 0 +68.77(+4.38%)
May 13, 2020 1644 1651 1541 1569 0 -89.95(-5.42%)
May 12, 2020 1751 1760 1656 1659 0 -80.96(-4.65%)
May 11, 2020 1778 1785 1722 1740 0 -71.26(-3.94%)
May 08, 2020 1799 1833 1776 1811 0 +54.24(+3.09%)
May 07, 2020 1744 1807 1734 1757 0 +40.50(+2.36%)
May 06, 2020 1758 1771 1700 1716 0 -26.24(-1.51%)
May 05, 2020 1818 1837 1739 1742 0 -44.71(-2.50%)
May 04, 2020 1776 1800 1744 1787 0 -18.58(-1.03%)
May 01, 2020 1838 1857 1781 1806 0 -83.20(-4.40%)
Apr 30, 2020 1932 1942 1870 1889 0 -93.37(-4.71%)
Apr 29, 2020 1958 2011 1922 1982 0 +91.82(+4.86%)
Apr 28, 2020 1927 1961 1881 1890 0 +32.82(+1.77%)
Apr 27, 2020 1774 1873 1766 1858 0 +101.09(+5.76%)
Apr 24, 2020 1744 1777 1705 1756 0 +34.65(+2.01%)
Apr 23, 2020 1728 1775 1705 1722 0 +4.87(+0.28%)
Apr 22, 2020 1734 1752 1694 1717 0 +27.36(+1.62%)
Apr 21, 2020 1698 1746 1652 1690 0 -68.14(-3.88%)
Apr 20, 2020 1729 1803 1701 1758 0 -22.66(-1.27%)
Apr 17, 2020 1703 1801 1692 1780 0 +135.61(+8.24%)
Apr 16, 2020 1697 1722 1609 1645 0 -60.31(-3.54%)
Apr 15, 2020 1772 1789 1683 1705 0 -124.19(-6.79%)
Apr 14, 2020 1914 1922 1793 1829 0 -39.21(-2.10%)
Apr 13, 2020 1934 1940 1839 1868 0 -64.00(-3.31%)
Apr 09, 2020 1888 1980 1864 1932 0 +99.27(+5.42%)
Apr 08, 2020 1793 1851 1762 1833 0 +65.06(+3.68%)
Apr 07, 2020 1846 1878 1752 1768 0 +27.04(+1.55%)
Apr 06, 2020 1690 1763 1670 1741 0 +143.13(+8.96%)
Apr 03, 2020 1653 1681 1570 1598 0 -67.22(-4.04%)
Apr 02, 2020 1600 1697 1590 1665 0 +45.34(+2.80%)
Apr 01, 2020 1657 1675 1585 1620 0 -120.03(-6.90%)
Mar 31, 2020 1773 1818 1708 1740 0 -55.09(-3.07%)
Mar 30, 2020 1773 1822 1711 1795 0 -2.80(-0.16%)
Mar 27, 2020 1748 1866 1724 1798 0 -34.74(-1.90%)
Mar 26, 2020 1669 1856 1651 1833 0 +177.50(+10.72%)
Mar 25, 2020 1633 1739 1554 1655 0 +37.06(+2.29%)
Mar 24, 2020 1575 1641 1535 1618 0 +136.79(+9.24%)
Mar 23, 2020 1593 1617 1446 1481 0 -131.08(-8.13%)
Mar 20, 2020 1680 1712 1549 1612 0 -45.90(-2.77%)
Mar 19, 2020 1588 1710 1514 1658 0 +39.55(+2.44%)
Mar 18, 2020 1617 1713 1538 1619 0 -109.95(-6.36%)
Mar 17, 2020 1686 1762 1582 1729 0 +82.39(+5.00%)
Mar 16, 2020 1594 1787 1547 1646 0 -262.93(-13.77%)
Mar 13, 2020 1807 1922 1711 1909 0 +245.93(+14.79%)
Mar 12, 2020 1725 1811 1617 1663 0 -202.54(-10.86%)
Mar 11, 2020 1915 1947 1833 1866 0 -123.02(-6.19%)
Mar 10, 2020 1979 2016 1862 1989 0 +106.99(+5.69%)
Mar 09, 2020 1986 2041 1855 1882 0 -305.94(-13.98%)
Mar 06, 2020 2168 2229 2138 2188 0 -81.99(-3.61%)
Mar 05, 2020 2332 2339 2236 2270 0 -140.36(-5.82%)
Mar 04, 2020 2403 2424 2336 2410 0 +33.94(+1.43%)
Mar 03, 2020 2473 2524 2349 2376 0 -106.53(-4.29%)
Mar 02, 2020 2389 2487 2343 2483 0 +92.54(+3.87%)
Feb 28, 2020 2368 2413 2312 2390 0 -51.16(-2.10%)
Feb 27, 2020 2489 2546 2433 2441 0 -97.91(-3.86%)
Feb 26, 2020 2609 2625 2533 2539 0 -43.61(-1.69%)
Feb 25, 2020 2704 2718 2573 2583 0 -120.34(-4.45%)
Feb 24, 2020 2712 2735 2689 2703 0 -88.45(-3.17%)
Feb 21, 2020 2797 2806 2766 2792 0 -22.51(-0.80%)
Feb 20, 2020 2798 2837 2794 2814 0 +7.69(+0.27%)
Feb 19, 2020 2793 2814 2787 2806 0 +25.04(+0.90%)
Feb 18, 2020 2802 2815 2752 2781 0 -30.13(-1.07%)
Feb 14, 2020 2818 2827 2796 2811 0 -9.09(-0.32%)
Feb 13, 2020 2799 2830 2788 2821 0 +12.67(+0.45%)
Feb 12, 2020 2828 2848 2801 2808 0 +0.40(+0.01%)
Feb 11, 2020 2797 2831 2792 2807 0 +17.56(+0.63%)
Feb 10, 2020 2783 2795 2766 2790 0 -2.26(-0.08%)
Feb 07, 2020 2797 2808 2777 2792 0 -15.95(-0.57%)
Feb 06, 2020 2852 2858 2803 2808 0 -26.18(-0.92%)
Feb 05, 2020 2818 2846 2808 2834 0 +56.75(+2.04%)
Feb 04, 2020 2782 2808 2766 2778 0 +36.91(+1.35%)
Feb 03, 2020 2734 2772 2727 2741 0 +26.23(+0.97%)
Jan 31, 2020 2749 2762 2703 2714 0 -56.10(-2.02%)
Jan 30, 2020 2712 2774 2706 2771 0 +39.03(+1.43%)
Jan 29, 2020 2755 2775 2728 2731 0 -19.96(-0.73%)
Jan 28, 2020 2748 2775 2735 2751 0 +19.22(+0.70%)
Jan 27, 2020 2719 2754 2705 2732 0 -32.84(-1.19%)
Jan 24, 2020 2819 2824 2745 2765 0 -53.92(-1.91%)
Jan 23, 2020 2821 2836 2776 2819 0 -12.75(-0.45%)
Jan 22, 2020 2811 2848 2792 2832 0 +5.00(+0.18%)
Jan 21, 2020 2849 2861 2820 2827 0 -44.49(-1.55%)
Jan 17, 2020 2872 2883 2855 2871 0 +11.67(+0.41%)
Jan 16, 2020 2834 2866 2822 2860 0 +23.47(+0.83%)
Jan 15, 2020 2860 2874 2817 2836 0 -61.31(-2.12%)
Jan 14, 2020 2900 2922 2885 2897 0 -3.02(-0.10%)
Jan 13, 2020 2889 2904 2872 2900 0 +11.66(+0.40%)
Jan 10, 2020 2916 2921 2882 2889 0 -28.24(-0.97%)
Jan 09, 2020 2920 2935 2898 2917 0 +8.91(+0.31%)
Jan 08, 2020 2905 2927 2897 2908 0 +7.00(+0.24%)
Jan 07, 2020 2914 2927 2892 2901 0 -23.16(-0.79%)
Jan 06, 2020 2905 2931 2887 2924 0 -32.19(-1.09%)
Jan 03, 2020 2957 2972 2930 2956 0 -37.89(-1.27%)
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.