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 (%)
Aug 30, 2013 1753 1753 1753 0 -7.65(-0.43%)
Aug 29, 2013 1742 1773 1747 1760 0 +2.97(+0.17%)
Aug 28, 2013 1748 1771 1748 1757 0 +1.09(+0.06%)
Aug 27, 2013 1779 1793 1752 1756 0 -48.24(-2.67%)
Aug 26, 2013 1823 1830 1803 1804 0 -20.10(-1.10%)
Aug 23, 2013 1830 1841 1813 1824 0 -5.07(-0.28%)
Aug 22, 2013 1798 1835 1801 1830 0 +28.49(+1.58%)
Aug 21, 2013 1796 1819 1793 1801 0 -8.63(-0.48%)
Aug 20, 2013 1788 1819 1790 1810 0 +10.30(+0.57%)
Aug 19, 2013 1786 1816 1795 1799 0 -14.47(-0.80%)
Aug 16, 2013 1774 1824 1800 1814 0 +8.15(+0.45%)
Aug 15, 2013 1788 1821 1795 1806 0 -14.19(-0.78%)
Aug 14, 2013 1824 1834 1815 1820 0 -6.33(-0.35%)
Aug 13, 2013 1815 1835 1811 1826 0 +0.51(+0.03%)
Aug 12, 2013 1811 1836 1812 1826 0 -2.36(-0.13%)
Aug 09, 2013 1822 1841 1820 1828 0 -6.77(-0.37%)
Aug 08, 2013 1829 1848 1821 1835 0 +5.03(+0.27%)
Aug 07, 2013 1835 1845 1820 1830 0 -18.51(-1.00%)
Aug 06, 2013 1851 1861 1840 1848 0 -11.60(-0.62%)
Aug 05, 2013 1851 1868 1850 1860 0 -2.38(-0.13%)
Aug 02, 2013 1847 1868 1849 1862 0 +1.85(+0.10%)
Aug 01, 2013 1842 1872 1844 1860 0 +26.15(+1.43%)
Jul 31, 2013 1840 1865 1829 1834 0 -6.83(-0.37%)
Jul 30, 2013 1837 1857 1836 1841 0 +5.65(+0.31%)
Jul 29, 2013 1842 1851 1827 1836 0 -10.86(-0.59%)
Jul 26, 2013 1826 1850 1827 1846 0 +0.26(+0.01%)
Jul 25, 2013 1832 1854 1830 1846 0 -5.95(-0.32%)
Jul 24, 2013 1856 1866 1842 1852 0 +1.85(+0.10%)
Jul 23, 2013 1843 1861 1831 1850 0 +9.26(+0.50%)
Jul 22, 2013 1828 1847 1823 1841 0 +12.65(+0.69%)
Jul 19, 2013 1817 1836 1809 1828 0 +6.15(+0.34%)
Jul 18, 2013 1807 1828 1794 1822 0 +18.19(+1.01%)
Jul 17, 2013 1804 1815 1782 1804 0 -14.72(-0.81%)
Jul 16, 2013 1833 1839 1802 1819 0 -14.54(-0.79%)
Jul 15, 2013 1830 1844 1821 1833 0 +0.93(+0.05%)
Jul 12, 2013 1805 1834 1805 1832 0 +22.60(+1.25%)
Jul 11, 2013 1819 1833 1796 1810 0 -4.57(-0.25%)
Jul 10, 2013 1816 1828 1800 1814 0 -11.14(-0.61%)
Jul 09, 2013 1824 1833 1813 1825 0 +11.04(+0.61%)
Jul 08, 2013 1814 1828 1803 1814 0 +6.33(+0.35%)
Jul 05, 2013 1786 1809 1780 1808 0 +33.52(+1.89%)
Jul 03, 2013 1774 1774 1774 0 +2.56(+0.14%)
Jul 02, 2013 1752 1789 1756 1772 0 +6.21(+0.35%)
Jul 01, 2013 1749 1783 1753 1766 0 +18.29(+1.05%)
Jun 28, 2013 1749 1762 1732 1747 0 +11.07(+0.64%)
Jun 26, 2013 1742 1753 1729 1736 0 +2.51(+0.14%)
Jun 25, 2013 1719 1742 1710 1734 0 +28.46(+1.67%)
Jun 24, 2013 1702 1722 1693 1705 0 -12.83(-0.75%)
Jun 21, 2013 1713 1731 1695 1718 0 +18.25(+1.07%)
Jun 20, 2013 1693 1716 1685 1700 0 -8.18(-0.48%)
Jun 19, 2013 1710 1733 1704 1708 0 -13.55(-0.79%)
Jun 18, 2013 1705 1727 1706 1722 0 +9.16(+0.53%)
Jun 17, 2013 1702 1724 1701 1713 0 +11.27(+0.66%)
Jun 14, 2013 1722 1725 1696 1701 0 -22.04(-1.28%)
Jun 13, 2013 1708 1726 1698 1723 0 +12.17(+0.71%)
Jun 12, 2013 1725 1729 1703 1711 0 -7.32(-0.43%)
Jun 11, 2013 1722 1735 1711 1718 0 -17.09(-0.98%)
Jun 10, 2013 1728 1749 1724 1736 0 +0.39(+0.02%)
Jun 07, 2013 1714 1739 1711 1735 0 +22.91(+1.34%)
Jun 06, 2013 1678 1716 1683 1712 0 +18.63(+1.10%)
Jun 05, 2013 1699 1715 1687 1694 0 -17.78(-1.04%)
Jun 04, 2013 1711 1733 1705 1711 0 -8.28(-0.48%)
Jun 03, 2013 1716 1728 1696 1720 0 +5.30(+0.31%)
May 31, 2013 1731 1745 1713 1714 0 -24.08(-1.39%)
May 30, 2013 1717 1752 1722 1738 0 +13.22(+0.77%)
May 29, 2013 1712 1738 1712 1725 0 -8.07(-0.47%)
May 28, 2013 1728 1751 1725 1733 0 +15.93(+0.93%)
May 24, 2013 1717 1717 1717 0 +8.47(+0.50%)
May 23, 2013 1697 1717 1691 1709 0 -4.76(-0.28%)
May 22, 2013 1706 1749 1700 1714 0 -10.80(-0.63%)
May 21, 2013 1714 1734 1715 1724 0 +2.19(+0.13%)
May 20, 2013 1694 1734 1700 1722 0 +13.89(+0.81%)
May 17, 2013 1694 1714 1689 1708 0 +20.38(+1.21%)
May 16, 2013 1681 1700 1680 1688 0 -2.25(-0.13%)
May 15, 2013 1665 1695 1664 1690 0 +41.49(+2.52%)
May 13, 2013 1641 1659 1636 1649 0 +3.16(+0.19%)
May 10, 2013 1634 1649 1633 1646 0 +7.29(+0.44%)
May 09, 2013 1632 1652 1632 1638 0 -4.36(-0.27%)
May 08, 2013 1625 1646 1626 1643 0 -1.68(-0.10%)
May 07, 2013 1628 1649 1626 1644 0 +16.56(+1.02%)
May 06, 2013 1608 1632 1612 1628 0 +10.84(+0.67%)
May 03, 2013 1604 1621 1605 1617 0 +15.77(+0.98%)
May 02, 2013 1594 1616 1592 1601 0 +0.99(+0.06%)
May 01, 2013 1615 1626 1596 1600 0 -25.89(-1.59%)
Apr 30, 2013 1612 1629 1612 1626 0 +4.73(+0.29%)
Apr 29, 2013 1608 1629 1611 1621 0 +9.75(+0.60%)
Apr 26, 2013 1617 1621 1606 1612 0 -7.50(-0.46%)
Apr 25, 2013 1616 1630 1610 1619 0 +7.56(+0.47%)
Apr 24, 2013 1597 1615 1591 1612 0 +15.21(+0.95%)
Apr 23, 2013 1585 1599 1576 1596 0 +18.97(+1.20%)
Apr 22, 2013 1583 1586 1563 1577 0 -5.90(-0.37%)
Apr 19, 2013 1563 1588 1559 1583 0 +19.55(+1.25%)
Apr 18, 2013 1567 1580 1549 1564 0 -5.67(-0.36%)
Apr 17, 2013 1568 1588 1557 1569 0 -21.19(-1.33%)
Apr 16, 2013 1590 1608 1570 1591 0 -10.22(-0.64%)
Apr 15, 2013 1627 1641 1599 1601 0 -41.40(-2.52%)
Apr 12, 2013 1634 1651 1631 1642 0 -12.74(-0.77%)
Apr 11, 2013 1638 1665 1642 1655 0 +3.99(+0.24%)
Apr 10, 2013 1626 1657 1628 1651 0 +23.43(+1.44%)
Apr 09, 2013 1618 1640 1619 1628 0 +1.26(+0.08%)
Apr 08, 2013 1599 1628 1600 1626 0 +16.69(+1.04%)
Apr 05, 2013 1593 1616 1591 1610 0 -12.54(-0.77%)
Apr 04, 2013 1609 1629 1610 1622 0 +6.27(+0.39%)
Apr 03, 2013 1627 1641 1608 1616 0 -21.52(-1.31%)
Apr 02, 2013 1639 1647 1629 1637 0 +0.94(+0.06%)
Apr 01, 2013 1634 1649 1628 1636 0 -6.91(-0.42%)
Mar 28, 2013 1643 1643 1643 0 +3.42(+0.21%)
Mar 27, 2013 1623 1645 1624 1640 0 -1.87(-0.11%)
Mar 26, 2013 1631 1647 1631 1642 0 +4.17(+0.25%)
Mar 25, 2013 1633 1648 1626 1638 0 +2.09(+0.13%)
Mar 22, 2013 1623 1645 1625 1636 0 +3.39(+0.21%)
Mar 21, 2013 1634 1647 1627 1632 0 -16.12(-0.98%)
Mar 20, 2013 1647 1660 1642 1648 0 +3.42(+0.21%)
Mar 19, 2013 1646 1658 1635 1645 0 -4.45(-0.27%)
Mar 18, 2013 1632 1657 1632 1649 0 -8.96(-0.54%)
Mar 15, 2013 1636 1666 1639 1658 0 +6.48(+0.39%)
Mar 14, 2013 1645 1662 1640 1652 0 +2.15(+0.13%)
Mar 13, 2013 1647 1654 1638 1650 0 +1.14(+0.07%)
Mar 12, 2013 1647 1656 1643 1648 0 -5.62(-0.34%)
Mar 11, 2013 1636 1662 1640 1654 0 +7.40(+0.45%)
Mar 08, 2013 1637 1654 1634 1647 0 +7.76(+0.47%)
Mar 07, 2013 1614 1643 1620 1639 0 +16.21(+1.00%)
Mar 06, 2013 1615 1632 1609 1623 0 +0.74(+0.05%)
Mar 05, 2013 1637 1653 1610 1622 0 -9.94(-0.61%)
Mar 04, 2013 1611 1634 1608 1632 0 +14.42(+0.89%)
Mar 01, 2013 1599 1624 1595 1618 0 +2.12(+0.13%)
Feb 28, 2013 1610 1625 1605 1615 0 +0.55(+0.03%)
Feb 27, 2013 1594 1618 1593 1615 0 +13.61(+0.85%)
Feb 26, 2013 1590 1609 1583 1601 0 -14.96(-0.93%)
Feb 22, 2013 1611 1620 1600 1616 0 +13.38(+0.83%)
Feb 21, 2013 1614 1622 1596 1603 0 -12.97(-0.80%)
Feb 20, 2013 1616 1633 1613 1616 0 -7.60(-0.47%)
Feb 15, 2013 1623 1623 1623 0 -3.67(-0.23%)
Feb 14, 2013 1607 1632 1614 1627 0 +2.64(+0.16%)
Feb 13, 2013 1630 1644 1616 1624 0 -13.91(-0.85%)
Feb 12, 2013 1622 1644 1625 1638 0 +9.82(+0.60%)
Feb 11, 2013 1612 1638 1615 1628 0 +7.83(+0.48%)
Feb 08, 2013 1610 1624 1611 1621 0 +6.07(+0.38%)
Feb 07, 2013 1610 1625 1601 1615 0 -1.33(-0.08%)
Feb 06, 2013 1583 1618 1590 1616 0 +29.84(+1.88%)
Feb 04, 2013 1593 1602 1581 1586 0 -22.25(-1.38%)
Feb 01, 2013 1595 1615 1593 1608 0 +17.43(+1.10%)
Jan 31, 2013 1577 1600 1579 1591 0 +0.64(+0.04%)
Jan 30, 2013 1576 1599 1576 1590 0 -2.36(-0.15%)
Jan 29, 2013 1587 1600 1579 1593 0 +6.24(+0.39%)
Jan 28, 2013 1583 1595 1574 1586 0 +0.69(+0.04%)
Jan 25, 2013 1583 1594 1575 1586 0 +0.82(+0.05%)
Jan 24, 2013 1576 1598 1576 1585 0 +1.65(+0.10%)
Jan 23, 2013 1578 1591 1573 1583 0 -2.49(-0.16%)
Jan 22, 2013 1568 1590 1568 1586 0 +9.52(+0.60%)
Jan 18, 2013 1576 1576 1576 0 +3.03(+0.19%)
Jan 17, 2013 1580 1593 1559 1573 0 +6.22(+0.40%)
Jan 16, 2013 1545 1580 1545 1567 0 -7.61(-0.48%)
Jan 15, 2013 1570 1582 1560 1575 0 -1.18(-0.07%)
Jan 14, 2013 1571 1582 1561 1576 0 -1.23(-0.08%)
Jan 12, 2013 1579 1587 1562 1577 0 +0.00(+0.00%)
Jan 11, 2013 1579 1587 1562 1577 0 -9.59(-0.60%)
Jan 10, 2013 1576 1593 1568 1587 0 +17.02(+1.08%)
Jan 09, 2013 1561 1583 1561 1570 0 +5.00(+0.32%)
Jan 08, 2013 1558 1574 1551 1565 0 -5.77(-0.37%)
Jan 07, 2013 1576 1581 1559 1570 0 -12.02(-0.76%)
Jan 04, 2013 1563 1587 1554 1582 0 +27.89(+1.79%)
Jan 03, 2013 1563 1570 1543 1554 0 -11.03(-0.70%)
Jan 02, 2013 1539 1567 1516 1565 0 +51.10(+3.37%)
Dec 31, 2012 1514 1514 1514 0 +13.95(+0.93%)
Dec 28, 2012 1500 1515 1495 1500 0 -10.94(-0.72%)
Dec 27, 2012 1512 1521 1488 1511 0 -6.79(-0.45%)
Dec 26, 2012 1515 1529 1508 1518 0 -1.58(-0.10%)
Dec 24, 2012 1520 1520 1520 0 -5.88(-0.39%)
Dec 21, 2012 1504 1530 1496 1526 0 -1.04(-0.07%)
Dec 20, 2012 1505 1530 1507 1527 0 +12.29(+0.81%)
Dec 19, 2012 1516 1533 1508 1514 0 -9.37(-0.61%)
Dec 18, 2012 1499 1528 1497 1524 0 +25.71(+1.72%)
Dec 17, 2012 1464 1501 1466 1498 0 +33.42(+2.28%)
Dec 14, 2012 1461 1477 1458 1465 0 -8.70(-0.59%)
Dec 13, 2012 1479 1490 1467 1473 0 -12.21(-0.82%)
Dec 12, 2012 1488 1502 1480 1486 0 -4.28(-0.29%)
Dec 11, 2012 1482 1503 1482 1490 0 +4.55(+0.31%)
Dec 10, 2012 1475 1497 1476 1485 0 -1.42(-0.10%)
Dec 07, 2012 1482 1490 1471 1487 0 +8.41(+0.57%)
Dec 06, 2012 1474 1483 1468 1478 0 +2.34(+0.16%)
Dec 05, 2012 1463 1488 1459 1476 0 +10.67(+0.73%)
Dec 04, 2012 1481 1494 1456 1465 0 -30.94(-2.07%)
Nov 30, 2012 1498 1504 1486 1496 0 -3.61(-0.24%)
Nov 29, 2012 1495 1513 1494 1500 0 +1.84(+0.12%)
Nov 28, 2012 1473 1502 1472 1498 0 +8.04(+0.54%)
Nov 27, 2012 1492 1508 1486 1490 0 -13.99(-0.93%)
Nov 26, 2012 1488 1507 1485 1504 0 -4.46(-0.30%)
Nov 24, 2012 1479 1509 1483 1508 0 +0.00(+0.00%)
Nov 23, 2012 1479 1509 1483 1508 0 +25.65(+1.73%)
Nov 21, 2012 1483 1483 1483 0 -6.53(-0.44%)
Nov 20, 2012 1468 1498 1468 1489 0 +8.86(+0.60%)
Nov 19, 2012 1465 1486 1467 1480 0 +24.54(+1.69%)
Nov 16, 2012 1436 1463 1430 1456 0 +13.81(+0.96%)
Nov 15, 2012 1428 1452 1427 1442 0 +0.67(+0.05%)
Nov 14, 2012 1457 1473 1436 1441 0 -20.25(-1.39%)
Nov 13, 2012 1462 1488 1457 1462 0 -16.01(-1.08%)
Nov 12, 2012 1480 1487 1470 1478 0 +1.32(+0.09%)
Nov 09, 2012 1473 1497 1467 1476 0 +0.11(+0.01%)
Nov 08, 2012 1485 1512 1476 1476 0 -13.89(-0.93%)
Nov 07, 2012 1524 1534 1488 1490 0 -57.37(-3.71%)
Nov 06, 2012 1520 1556 1528 1547 0 +20.19(+1.32%)
Nov 05, 2012 1524 1539 1514 1527 0 -5.41(-0.35%)
Nov 02, 2012 1546 1559 1528 1533 0 -12.61(-0.82%)
Nov 01, 2012 1524 1550 1522 1545 0 +15.24(+1.00%)
Oct 31, 2012 1522 1544 1513 1530 0 +5.17(+0.34%)
Oct 26, 2012 1525 1525 1525 0 -12.79(-0.83%)
Oct 25, 2012 1526 1547 1523 1538 0 +14.26(+0.94%)
Oct 24, 2012 1527 1545 1518 1523 0 -7.89(-0.52%)
Oct 23, 2012 1526 1549 1516 1531 0 -26.70(-1.71%)
Oct 19, 2012 1570 1577 1550 1558 0 -12.08(-0.77%)
Oct 18, 2012 1584 1588 1557 1570 0 -2.87(-0.18%)
Oct 17, 2012 1554 1583 1544 1573 0 +18.86(+1.21%)
Oct 16, 2012 1561 1575 1542 1554 0 -5.84(-0.37%)
Oct 15, 2012 1556 1571 1543 1560 0 +1.20(+0.08%)
Oct 12, 2012 1570 1584 1550 1559 0 -35.04(-2.20%)
Oct 11, 2012 1598 1614 1590 1594 0 -0.29(-0.02%)
Oct 10, 2012 1577 1604 1582 1594 0 -2.06(-0.13%)
Oct 09, 2012 1597 1611 1589 1596 0 -8.98(-0.56%)
Oct 08, 2012 1596 1613 1599 1605 0 -5.50(-0.34%)
Oct 06, 2012 1624 1633 1603 1611 0 +0.00(+0.00%)
Oct 05, 2012 1614 1633 1603 1611 0 -7.18(-0.44%)
Oct 04, 2012 1585 1621 1590 1618 0 +28.66(+1.80%)
Oct 03, 2012 1572 1596 1572 1589 0 +13.71(+0.87%)
Oct 02, 2012 1581 1587 1564 1575 0 +0.24(+0.02%)
Oct 01, 2012 1584 1598 1569 1575 0 -3.36(-0.21%)
Sep 28, 2012 1563 1588 1566 1579 0 +0.83(+0.05%)
Sep 27, 2012 1562 1587 1564 1578 0 +10.75(+0.69%)
Sep 26, 2012 1561 1581 1559 1567 0 -9.73(-0.62%)
Sep 25, 2012 1586 1606 1574 1577 0 -12.40(-0.78%)
Sep 24, 2012 1560 1597 1566 1589 0 +11.36(+0.72%)
Sep 21, 2012 1589 1600 1575 1578 0 -5.41(-0.34%)
Sep 20, 2012 1575 1591 1571 1583 0 -10.95(-0.69%)
Sep 19, 2012 1583 1607 1586 1594 0 +0.63(+0.04%)
Sep 18, 2012 1582 1602 1584 1593 0 -1.91(-0.12%)
Sep 17, 2012 1611 1625 1590 1595 0 -25.45(-1.57%)
Sep 14, 2012 1602 1634 1607 1621 0 +8.67(+0.54%)
Sep 13, 2012 1568 1619 1572 1612 0 +33.15(+2.10%)
Sep 12, 2012 1570 1591 1571 1579 0 +3.68(+0.23%)
Sep 11, 2012 1557 1582 1561 1575 0 +7.95(+0.51%)
Sep 10, 2012 1567 1582 1565 1567 0 -10.71(-0.68%)
Sep 07, 2012 1573 1587 1566 1578 0 +9.08(+0.58%)
Sep 06, 2012 1532 1573 1541 1569 0 +34.28(+2.23%)
Sep 05, 2012 1535 1547 1529 1535 0 -5.69(-0.37%)
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.