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 29, 2017 2854 2854 2854 2854 0 -23.09(-0.80%)
Dec 28, 2017 2870 2882 2856 2877 0 +6.44(+0.22%)
Dec 27, 2017 2874 2881 2863 2871 0 -1.22(-0.04%)
Dec 26, 2017 2890 2906 2861 2872 0 -20.25(-0.70%)
Dec 22, 2017 2912 2917 2875 2892 0 -9.82(-0.34%)
Dec 21, 2017 2894 2917 2878 2902 0 +26.78(+0.93%)
Dec 20, 2017 2910 2918 2862 2875 0 -9.83(-0.34%)
Dec 19, 2017 2911 2918 2880 2885 0 -9.76(-0.34%)
Dec 18, 2017 2895 2919 2879 2895 0 +22.74(+0.79%)
Dec 15, 2017 2850 2898 2834 2872 0 +35.38(+1.25%)
Dec 14, 2017 2874 2880 2828 2837 0 -26.72(-0.93%)
Dec 13, 2017 2902 2919 2860 2864 0 -39.55(-1.36%)
Dec 12, 2017 2895 2923 2866 2903 0 +18.82(+0.65%)
Dec 11, 2017 2893 2912 2874 2884 0 -13.64(-0.47%)
Dec 08, 2017 2900 2913 2863 2898 0 +11.54(+0.40%)
Dec 07, 2017 2871 2901 2848 2886 0 +15.68(+0.55%)
Dec 06, 2017 2879 2901 2861 2871 0 -12.50(-0.43%)
Dec 05, 2017 2936 2946 2875 2883 0 -49.27(-1.68%)
Dec 04, 2017 2937 2972 2925 2932 0 +41.68(+1.44%)
Dec 01, 2017 2900 2915 2846 2891 0 -3.31(-0.11%)
Nov 30, 2017 2912 2946 2881 2894 0 -2.70(-0.09%)
Nov 29, 2017 2826 2913 2821 2897 0 +89.66(+3.19%)
Nov 28, 2017 2736 2811 2729 2807 0 +75.81(+2.78%)
Nov 27, 2017 2732 2748 2722 2731 0 +0.78(+0.03%)
Nov 24, 2017 2751 2755 2723 2731 0 -12.63(-0.46%)
Nov 22, 2017 2748 2762 2738 2743 0 -3.52(-0.13%)
Nov 21, 2017 2756 2762 2732 2747 0 -0.13(-0.00%)
Nov 20, 2017 2743 2753 2728 2747 0 +11.28(+0.41%)
Nov 17, 2017 2712 2747 2706 2736 0 +9.63(+0.35%)
Nov 16, 2017 2743 2756 2720 2726 0 -5.18(-0.19%)
Nov 15, 2017 2704 2746 2692 2731 0 +3.96(+0.15%)
Nov 14, 2017 2694 2732 2690 2727 0 +19.19(+0.71%)
Nov 13, 2017 2673 2715 2659 2708 0 +21.37(+0.80%)
Nov 10, 2017 2707 2727 2680 2687 0 -15.71(-0.58%)
Nov 09, 2017 2713 2732 2680 2702 0 -27.45(-1.01%)
Nov 08, 2017 2748 2760 2717 2730 0 -27.10(-0.98%)
Nov 07, 2017 2828 2838 2753 2757 0 -73.44(-2.59%)
Nov 06, 2017 2820 2840 2806 2830 0 +4.31(+0.15%)
Nov 03, 2017 2824 2837 2806 2826 0 -8.60(-0.30%)
Nov 02, 2017 2807 2846 2791 2835 0 +24.57(+0.87%)
Nov 01, 2017 2826 2839 2799 2810 0 -1.26(-0.04%)
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%)
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.