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 (%)
Sep 30, 2014 2019 2032 2007 2014 0 -3.44(-0.17%)
Sep 29, 2014 2006 2027 2001 2018 0 -8.25(-0.41%)
Sep 26, 2014 2023 2033 2009 2026 0 +3.88(+0.19%)
Sep 25, 2014 2049 2054 2018 2022 0 -61.03(-2.93%)
Sep 19, 2014 2099 2110 2079 2083 0 -4.78(-0.23%)
Sep 18, 2014 2074 2098 2071 2088 0 +20.94(+1.01%)
Sep 17, 2014 2050 2081 2050 2067 0 +15.67(+0.76%)
Sep 16, 2014 2046 2067 2046 2051 0 -3.41(-0.17%)
Sep 15, 2014 2053 2066 2045 2055 0 -2.07(-0.10%)
Sep 12, 2014 2046 2069 2041 2057 0 +9.99(+0.49%)
Sep 11, 2014 2031 2051 2028 2047 0 +8.12(+0.40%)
Sep 10, 2014 2017 2046 2022 2039 0 +17.18(+0.85%)
Sep 09, 2014 2025 2036 2013 2022 0 -17.69(-0.87%)
Sep 08, 2014 2034 2048 2027 2039 0 -3.58(-0.18%)
Sep 05, 2014 2029 2050 2028 2043 0 -2.79(-0.14%)
Sep 04, 2014 2043 2063 2038 2046 0 +2.34(+0.11%)
Sep 03, 2014 2053 2062 2037 2043 0 -7.04(-0.34%)
Sep 02, 2014 2036 2059 2037 2050 0 +6.91(+0.34%)
Aug 29, 2014 2043 2043 2043 0 +11.81(+0.58%)
Aug 28, 2014 2019 2040 2023 2032 0 -7.49(-0.37%)
Aug 27, 2014 2041 2056 2033 2039 0 -10.30(-0.50%)
Aug 26, 2014 2032 2060 2036 2049 0 +7.03(+0.34%)
Aug 25, 2014 2022 2053 2034 2042 0 +11.09(+0.55%)
Aug 22, 2014 2011 2049 2019 2031 0 -2.40(-0.12%)
Aug 21, 2014 1991 2038 2005 2034 0 +24.62(+1.23%)
Aug 20, 2014 1986 2015 1995 2009 0 -2.72(-0.14%)
Aug 19, 2014 1994 2021 2001 2012 0 +1.40(+0.07%)
Aug 18, 2014 1982 2015 1992 2010 0 +24.12(+1.21%)
Aug 15, 2014 1996 2011 1974 1986 0 -13.06(-0.65%)
Aug 14, 2014 1981 2006 1988 1999 0 +6.94(+0.35%)
Aug 13, 2014 1968 1999 1974 1992 0 +10.65(+0.54%)
Aug 12, 2014 1972 1990 1967 1982 0 +4.83(+0.24%)
Aug 11, 2014 1975 1992 1969 1977 0 -4.45(-0.22%)
Aug 08, 2014 1964 1983 1957 1981 0 +19.21(+0.98%)
Aug 07, 2014 1984 1991 1956 1962 0 -17.98(-0.91%)
Aug 06, 2014 1969 1995 1968 1980 0 +2.11(+0.11%)
Aug 05, 2014 1984 2001 1968 1978 0 -18.56(-0.93%)
Aug 04, 2014 1985 2005 1977 1997 0 +7.68(+0.39%)
Aug 01, 2014 2001 2025 1982 1989 0 -31.27(-1.55%)
Jul 31, 2014 2043 2051 2018 2020 0 -12.60(-0.62%)
Jul 23, 2014 2019 2040 2019 2033 0 +6.91(+0.34%)
Jul 22, 2014 2022 2043 2020 2026 0 +5.28(+0.26%)
Jul 21, 2014 2008 2029 2007 2021 0 -1.25(-0.06%)
Jul 18, 2014 1998 2030 1997 2022 0 +27.27(+1.37%)
Jul 17, 2014 2020 2039 1989 1994 0 -51.08(-2.50%)
Jul 16, 2014 2071 2086 2037 2046 0 -28.21(-1.36%)
Jul 15, 2014 2048 2082 2052 2074 0 +16.57(+0.81%)
Jul 14, 2014 2068 2083 2053 2057 0 -2.87(-0.14%)
Jul 11, 2014 2040 2066 2037 2060 0 +6.95(+0.34%)
Jul 10, 2014 2039 2062 2039 2053 0 -15.91(-0.77%)
Jul 09, 2014 2064 2080 2059 2069 0 +6.48(+0.31%)
Jul 08, 2014 2063 2080 2055 2063 0 -17.40(-0.84%)
Jul 07, 2014 2074 2093 2072 2080 0 -9.07(-0.43%)
Jul 03, 2014 2089 2089 2089 0 +21.89(+1.06%)
Jul 02, 2014 2061 2085 2061 2067 0 -8.60(-0.41%)
Jul 01, 2014 2064 2094 2065 2076 0 +11.32(+0.55%)
Jun 30, 2014 2059 2075 2054 2064 0 -1.96(-0.09%)
Jun 27, 2014 2043 2070 2045 2066 0 +9.54(+0.46%)
Jun 26, 2014 2046 2067 2036 2057 0 -8.39(-0.41%)
Jun 25, 2014 2042 2069 2037 2065 0 +5.21(+0.25%)
Jun 24, 2014 2064 2088 2057 2060 0 -18.40(-0.89%)
Jun 23, 2014 2063 2086 2064 2078 0 -1.51(-0.07%)
Jun 20, 2014 2068 2091 2070 2080 0 +14.81(+0.72%)
Jun 19, 2014 2065 2075 2053 2065 0 -3.65(-0.18%)
Jun 18, 2014 2045 2073 2045 2069 0 +9.60(+0.47%)
Jun 17, 2014 2021 2071 2023 2059 0 +26.83(+1.32%)
Jun 16, 2014 2029 2049 2022 2032 0 -14.26(-0.70%)
Jun 13, 2014 2038 2063 2039 2047 0 +0.85(+0.04%)
Jun 12, 2014 2036 2059 2035 2046 0 -3.69(-0.18%)
Jun 11, 2014 2044 2065 2041 2049 0 -17.92(-0.87%)
Jun 10, 2014 2070 2076 2057 2067 0 +23.23(+1.14%)
Jun 06, 2014 2031 2051 2021 2044 0 +17.33(+0.86%)
Jun 05, 2014 2016 2030 2003 2027 0 +15.17(+0.75%)
Jun 04, 2014 2001 2019 1996 2012 0 +3.54(+0.18%)
Jun 03, 2014 1982 2020 1991 2008 0 +5.99(+0.30%)
Jun 02, 2014 1997 2007 1977 2002 0 +7.51(+0.38%)
May 30, 2014 1988 2005 1983 1995 0 +7.10(+0.36%)
May 29, 2014 1982 1996 1975 1988 0 -1.45(-0.07%)
May 28, 2014 1977 1998 1972 1989 0 +1.80(+0.09%)
May 27, 2014 1968 1999 1973 1987 0 +16.57(+0.84%)
May 23, 2014 1971 1971 1971 0 +5.66(+0.29%)
May 22, 2014 1958 1970 1951 1965 0 +7.63(+0.39%)
May 21, 2014 1958 1970 1945 1957 0 +8.20(+0.42%)
May 20, 2014 1960 1967 1937 1949 0 -13.81(-0.70%)
May 19, 2014 1935 1966 1931 1963 0 +22.11(+1.14%)
May 16, 2014 1935 1947 1919 1941 0 +5.12(+0.26%)
May 15, 2014 1934 1951 1908 1936 0 -8.29(-0.43%)
May 14, 2014 1959 1971 1937 1944 0 -25.11(-1.28%)
May 13, 2014 1968 1982 1962 1969 0 -4.99(-0.25%)
May 12, 2014 1954 1980 1954 1974 0 +19.52(+1.00%)
May 09, 2014 1934 1961 1933 1955 0 +3.26(+0.17%)
May 08, 2014 1944 1969 1940 1951 0 -4.16(-0.21%)
May 07, 2014 1942 1958 1926 1955 0 +21.80(+1.13%)
May 06, 2014 1936 1952 1929 1934 0 -19.75(-1.01%)
May 05, 2014 1946 1960 1930 1953 0 -2.42(-0.12%)
May 02, 2014 1953 1981 1941 1956 0 +6.20(+0.32%)
May 01, 2014 1964 1973 1940 1950 0 -14.58(-0.74%)
Apr 30, 2014 1941 1971 1937 1964 0 +10.80(+0.55%)
Apr 29, 2014 1942 1969 1941 1953 0 -17.09(-0.87%)
Apr 28, 2014 1983 1989 1954 1970 0 +18.38(+0.94%)
Apr 25, 2014 1961 1974 1946 1952 0 -22.82(-1.16%)
Apr 24, 2014 1996 1999 1967 1975 0 -16.50(-0.83%)
Apr 23, 2014 1966 1999 1972 1991 0 +11.53(+0.58%)
Apr 22, 2014 1957 1993 1955 1980 0 +12.40(+0.63%)
Apr 21, 2014 1964 1988 1953 1967 0 +2.79(+0.14%)
Apr 17, 2014 1965 1965 1965 0 -10.97(-0.56%)
Apr 16, 2014 1995 2012 1952 1976 0 -12.61(-0.63%)
Apr 15, 2014 1972 1998 1953 1988 0 +6.19(+0.31%)
Apr 14, 2014 1998 2004 1962 1982 0 +6.95(+0.35%)
Apr 11, 2014 1964 1997 1961 1975 0 -16.67(-0.84%)
Apr 10, 2014 2047 2057 1987 1992 0 -60.14(-2.93%)
Apr 09, 2014 2042 2064 2035 2052 0 +6.07(+0.30%)
Apr 08, 2014 2042 2068 2037 2046 0 -6.37(-0.31%)
Apr 07, 2014 2056 2082 2041 2052 0 -23.47(-1.13%)
Apr 04, 2014 2104 2123 2072 2076 0 -29.97(-1.42%)
Apr 03, 2014 2092 2113 2085 2106 0 -0.24(-0.01%)
Apr 02, 2014 2098 2114 2090 2106 0 +98.60(+4.91%)
Apr 01, 2014 1975 2016 1975 2007 0 +20.24(+1.02%)
Mar 31, 2014 1973 1995 1963 1987 0 -76.91(-3.73%)
Mar 28, 2014 2052 2083 2051 2064 0 +8.26(+0.40%)
Mar 27, 2014 2077 2097 2044 2056 0 -35.29(-1.69%)
Mar 26, 2014 2124 2129 2088 2091 0 -22.37(-1.06%)
Mar 25, 2014 2103 2127 2103 2113 0 +1.41(+0.07%)
Mar 24, 2014 2112 2132 2099 2112 0 +5.19(+0.25%)
Mar 21, 2014 2125 2142 2096 2107 0 -0.29(-0.01%)
Mar 20, 2014 2066 2116 2061 2107 0 +35.55(+1.72%)
Mar 19, 2014 2066 2086 2050 2072 0 +5.94(+0.29%)
Mar 18, 2014 2051 2070 2044 2066 0 +17.82(+0.87%)
Mar 17, 2014 2034 2057 2036 2048 0 +18.96(+0.93%)
Mar 14, 2014 2017 2052 2020 2029 0 -4.12(-0.20%)
Mar 13, 2014 2043 2063 2027 2033 0 -16.67(-0.81%)
Mar 12, 2014 2027 2054 2029 2050 0 +1.45(+0.07%)
Mar 11, 2014 2052 2067 2038 2048 0 -18.06(-0.87%)
Mar 10, 2014 2042 2070 2043 2066 0 +7.24(+0.35%)
Mar 07, 2014 2040 2075 2038 2059 0 +24.95(+1.23%)
Mar 06, 2014 2020 2044 2022 2034 0 +13.34(+0.66%)
Mar 05, 2014 2011 2029 2007 2021 0 +1.63(+0.08%)
Mar 04, 2014 1994 2025 1995 2019 0 +40.39(+2.04%)
Mar 03, 2014 1976 1992 1966 1979 0 -18.64(-0.93%)
Feb 28, 2014 1994 2015 1985 1997 0 +4.08(+0.20%)
Feb 27, 2014 1971 1996 1972 1993 0 +6.19(+0.31%)
Feb 26, 2014 1983 1999 1972 1987 0 +5.67(+0.29%)
Feb 25, 2014 1971 1991 1966 1981 0 -0.40(-0.02%)
Feb 24, 2014 1954 1992 1958 1982 0 +23.63(+1.21%)
Feb 21, 2014 1944 1972 1946 1958 0 +7.39(+0.38%)
Feb 20, 2014 1929 1960 1928 1951 0 +11.76(+0.61%)
Feb 19, 2014 1962 1976 1935 1939 0 -38.94(-1.97%)
Feb 18, 2014 1977 1988 1966 1978 0 +1.16(+0.06%)
Feb 14, 2014 1977 1977 1977 0 +17.77(+0.91%)
Feb 13, 2014 1937 1963 1938 1959 0 +2.05(+0.10%)
Feb 12, 2014 1959 1978 1948 1957 0 -0.14(-0.01%)
Feb 11, 2014 1931 1964 1931 1957 0 +16.08(+0.83%)
Feb 10, 2014 1935 1952 1926 1941 0 +4.73(+0.24%)
Feb 07, 2014 1925 1952 1920 1936 0 +8.23(+0.43%)
Feb 06, 2014 1898 1933 1896 1928 0 +30.52(+1.61%)
Feb 05, 2014 1887 1912 1885 1898 0 -2.76(-0.15%)
Feb 04, 2014 1879 1912 1873 1900 0 +21.81(+1.16%)
Feb 03, 2014 1929 1938 1874 1878 0 -53.41(-2.76%)
Jan 31, 2014 1931 1955 1921 1932 0 -24.34(-1.24%)
Jan 30, 2014 1949 1964 1936 1956 0 +18.04(+0.93%)
Jan 29, 2014 1954 1974 1931 1938 0 -30.54(-1.55%)
Jan 28, 2014 1958 1980 1951 1969 0 +14.14(+0.72%)
Jan 27, 2014 1967 1988 1949 1955 0 -13.23(-0.67%)
Jan 24, 2014 1978 2001 1965 1968 0 -34.16(-1.71%)
Jan 23, 2014 2014 2028 1982 2002 0 -31.78(-1.56%)
Jan 22, 2014 2020 2046 1999 2034 0 +7.31(+0.36%)
Jan 21, 2014 2017 2039 2006 2026 0 +19.58(+0.98%)
Jan 17, 2014 2007 2007 2007 0 +3.60(+0.18%)
Jan 16, 2014 2005 2014 1987 2003 0 -11.05(-0.55%)
Jan 15, 2014 1987 2020 1995 2014 0 +23.55(+1.18%)
Jan 14, 2014 1983 1999 1975 1991 0 +7.68(+0.39%)
Jan 13, 2014 1990 2009 1977 1983 0 -18.01(-0.90%)
Jan 10, 2014 2006 2013 1987 2001 0 -8.28(-0.41%)
Jan 09, 2014 2001 2021 1993 2009 0 +9.29(+0.46%)
Jan 08, 2014 1979 2007 1981 2000 0 +7.02(+0.35%)
Jan 07, 2014 1979 2005 1980 1993 0 +17.25(+0.87%)
Jan 06, 2014 1976 1999 1971 1976 0 +7.71(+0.39%)
Jan 03, 2014 1960 1979 1956 1968 0 +7.13(+0.36%)
Jan 02, 2014 1965 1979 1947 1961 0 -25.59(-1.29%)
Dec 31, 2013 1987 1987 1987 0 +5.42(+0.27%)
Dec 30, 2013 1975 1992 1975 1981 0 -3.44(-0.17%)
Dec 27, 2013 1979 1996 1979 1985 0 -6.15(-0.31%)
Dec 26, 2013 1992 2005 1985 1991 0 -0.04(-0.00%)
Dec 24, 2013 1991 1991 1991 0 +3.47(+0.17%)
Dec 23, 2013 1969 1999 1969 1987 0 +20.16(+1.02%)
Dec 20, 2013 1959 1978 1950 1967 0 +13.74(+0.70%)
Dec 19, 2013 1922 1963 1927 1953 0 -2.89(-0.15%)
Dec 18, 2013 1912 1959 1909 1956 0 +41.29(+2.16%)
Dec 17, 2013 1917 1928 1906 1915 0 -13.42(-0.70%)
Dec 16, 2013 1920 1939 1913 1928 0 +19.85(+1.04%)
Dec 13, 2013 1911 1926 1901 1909 0 -6.76(-0.35%)
Dec 12, 2013 1906 1929 1898 1915 0 +10.39(+0.55%)
Dec 11, 2013 1933 1936 1902 1905 0 -23.24(-1.21%)
Dec 10, 2013 1927 1950 1919 1928 0 -13.84(-0.71%)
Dec 09, 2013 1946 1956 1934 1942 0 +0.25(+0.01%)
Dec 06, 2013 1915 1945 1911 1942 0 +46.44(+2.45%)
Dec 05, 2013 1896 1916 1890 1895 0 -11.62(-0.61%)
Dec 04, 2013 1891 1923 1889 1907 0 +11.02(+0.58%)
Dec 03, 2013 1916 1924 1883 1896 0 -25.55(-1.33%)
Dec 02, 2013 1931 1943 1916 1921 0 -7.28(-0.38%)
Nov 29, 2013 1923 1946 1924 1929 0 -6.24(-0.32%)
Nov 27, 2013 1935 1935 1935 0 +7.51(+0.39%)
Nov 26, 2013 1921 1940 1920 1928 0 -0.02(-0.00%)
Nov 25, 2013 1913 1939 1915 1928 0 +9.85(+0.51%)
Nov 22, 2013 1907 1920 1892 1918 0 +10.46(+0.55%)
Nov 21, 2013 1886 1913 1887 1907 0 +17.38(+0.92%)
Nov 20, 2013 1897 1911 1877 1890 0 +3.10(+0.16%)
Nov 19, 2013 1870 1899 1872 1887 0 +5.96(+0.32%)
Nov 18, 2013 1872 1895 1871 1881 0 -0.28(-0.01%)
Nov 15, 2013 1875 1891 1872 1881 0 -1.76(-0.09%)
Nov 14, 2013 1868 1890 1870 1883 0 +21.74(+1.17%)
Nov 12, 2013 1853 1877 1848 1861 0 -13.62(-0.73%)
Nov 11, 2013 1876 1887 1864 1875 0 -9.94(-0.53%)
Nov 08, 2013 1824 1887 1828 1885 0 +50.16(+2.73%)
Nov 07, 2013 1848 1865 1833 1834 0 -20.98(-1.13%)
Nov 06, 2013 1841 1862 1842 1855 0 +9.45(+0.51%)
Nov 05, 2013 1828 1855 1827 1846 0 +7.02(+0.38%)
Nov 04, 2013 1829 1847 1827 1839 0 +4.16(+0.23%)
Nov 01, 2013 1831 1849 1824 1835 0 -0.54(-0.03%)
Oct 31, 2013 1850 1861 1834 1835 0 -19.84(-1.07%)
Oct 30, 2013 1853 1867 1851 1855 0 -2.87(-0.15%)
Oct 29, 2013 1849 1865 1846 1858 0 +3.75(+0.20%)
Oct 28, 2013 1843 1863 1842 1854 0 +3.38(+0.18%)
Oct 25, 2013 1851 1868 1839 1851 0 +1.53(+0.08%)
Oct 24, 2013 1842 1859 1832 1849 0 -0.46(-0.02%)
Oct 23, 2013 1840 1860 1839 1850 0 -6.17(-0.33%)
Oct 22, 2013 1846 1865 1842 1856 0 +3.17(+0.17%)
Oct 21, 2013 1827 1860 1829 1853 0 +2.64(+0.14%)
Oct 18, 2013 1837 1861 1829 1850 0 +11.80(+0.64%)
Oct 17, 2013 1800 1843 1802 1838 0 +28.42(+1.57%)
Oct 16, 2013 1794 1832 1788 1810 0 +21.93(+1.23%)
Oct 15, 2013 1793 1809 1782 1788 0 -15.74(-0.87%)
Oct 14, 2013 1783 1808 1784 1804 0 +7.39(+0.41%)
Oct 11, 2013 1766 1803 1765 1796 0 +11.94(+0.67%)
Oct 10, 2013 1745 1788 1752 1784 0 +46.70(+2.69%)
Oct 09, 2013 1724 1747 1725 1738 0 +12.30(+0.71%)
Oct 08, 2013 1737 1751 1724 1725 0 -19.76(-1.13%)
Oct 07, 2013 1745 1762 1743 1745 0 -25.67(-1.45%)
Oct 04, 2013 1755 1776 1752 1771 0 +14.98(+0.85%)
Oct 03, 2013 1751 1765 1746 1756 0 -5.58(-0.32%)
Oct 02, 2013 1759 1774 1756 1762 0 -18.37(-1.03%)
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.