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 (%)
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%)
Jan 01, 2009 1308 1369 1297 1361 0 +0.00(+0.00%)
Dec 31, 2008 1308 1369 1297 1361 0 +46.31(+3.52%)
Dec 30, 2008 1285 1318 1268 1315 0 +34.63(+2.71%)
Dec 29, 2008 1293 1301 1254 1280 0 -25.02(-1.92%)
Dec 26, 2008 1313 1323 1282 1305 0 +6.60(+0.51%)
Dec 25, 2008 1284 1304 1269 1298 0 +0.00(+0.00%)
Dec 24, 2008 1284 1304 1269 1298 0 +29.12(+2.29%)
Dec 23, 2008 1294 1310 1252 1269 0 -17.19(-1.34%)
Dec 22, 2008 1336 1351 1270 1286 0 -44.02(-3.31%)
Dec 19, 2008 1332 1384 1294 1330 0 +14.36(+1.09%)
Dec 18, 2008 1345 1382 1301 1316 0 -20.95(-1.57%)
Dec 17, 2008 1348 1374 1302 1337 0 -34.31(-2.50%)
Dec 16, 2008 1284 1375 1269 1371 0 +114.59(+9.12%)
Dec 15, 2008 1319 1333 1232 1257 0 -67.53(-5.10%)
Dec 12, 2008 1260 1334 1240 1324 0 +41.09(+3.20%)
Dec 11, 2008 1347 1373 1273 1283 0 -118.28(-8.44%)
Dec 10, 2008 1423 1446 1360 1401 0 -8.05(-0.57%)
Dec 09, 2008 1457 1481 1392 1410 0 -69.78(-4.72%)
Dec 08, 2008 1487 1510 1424 1479 0 +28.96(+2.00%)
Dec 05, 2008 1332 1462 1303 1450 0 +94.16(+6.94%)
Dec 04, 2008 1358 1442 1322 1356 0 -34.16(-2.46%)
Dec 03, 2008 1308 1413 1256 1390 0 +74.84(+5.69%)
Dec 02, 2008 1260 1336 1202 1316 0 +91.74(+7.50%)
Dec 01, 2008 1365 1386 1216 1224 0 -192.72(-13.61%)
Nov 28, 2008 1382 1428 1354 1416 0 +32.79(+2.37%)
Nov 27, 2008 1307 1392 1283 1384 0 +0.00(+0.00%)
Nov 26, 2008 1307 1392 1283 1384 0 +51.02(+3.83%)
Nov 25, 2008 1356 1372 1262 1333 0 +6.32(+0.48%)
Nov 24, 2008 1232 1344 1213 1326 0 +133.28(+11.17%)
Nov 21, 2008 1181 1240 1065 1193 0 +36.29(+3.14%)
Nov 20, 2008 1224 1284 1136 1157 0 -85.35(-6.87%)
Nov 19, 2008 1336 1370 1234 1242 0 -111.80(-8.26%)
Nov 18, 2008 1347 1381 1282 1354 0 +4.85(+0.36%)
Nov 17, 2008 1367 1410 1337 1349 0 -32.68(-2.37%)
Nov 14, 2008 1429 1484 1366 1382 0 -80.33(-5.49%)
Nov 13, 2008 1361 1473 1303 1462 0 +117.08(+8.70%)
Nov 12, 2008 1397 1431 1335 1345 0 -75.25(-5.30%)
Nov 11, 2008 1434 1482 1397 1420 0 -40.10(-2.75%)
Nov 10, 2008 1506 1522 1438 1460 0 -18.70(-1.26%)
Nov 07, 2008 1504 1527 1424 1479 0 -11.51(-0.77%)
Nov 06, 2008 1559 1612 1479 1491 0 -78.54(-5.01%)
Nov 05, 2008 1669 1694 1556 1569 0 -126.37(-7.45%)
Nov 04, 2008 1627 1710 1608 1695 0 +88.48(+5.51%)
Nov 03, 2008 1586 1638 1557 1607 0 +13.16(+0.83%)
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.