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 26, 2016 2135 2138 2110 2113 0 -35.99(-1.67%)
Sep 23, 2016 2140 2164 2134 2149 0 -5.21(-0.24%)
Sep 22, 2016 2157 2169 2145 2154 0 +6.28(+0.29%)
Sep 21, 2016 2146 2157 2131 2148 0 +12.59(+0.59%)
Sep 20, 2016 2144 2151 2127 2135 0 +4.55(+0.21%)
Sep 19, 2016 2131 2148 2118 2131 0 +9.95(+0.47%)
Sep 16, 2016 2127 2133 2108 2121 0 -18.14(-0.85%)
Sep 15, 2016 2114 2145 2104 2139 0 +11.83(+0.56%)
Sep 14, 2016 2137 2153 2119 2127 0 -11.35(-0.53%)
Sep 13, 2016 2143 2151 2118 2138 0 -24.22(-1.12%)
Sep 12, 2016 2132 2168 2114 2163 0 +20.22(+0.94%)
Sep 09, 2016 2162 2173 2142 2142 0 -21.37(-0.99%)
Sep 08, 2016 2159 2171 2149 2164 0 +5.68(+0.26%)
Sep 07, 2016 2152 2167 2143 2158 0 +0.26(+0.01%)
Sep 06, 2016 2178 2182 2145 2158 0 -20.25(-0.93%)
Sep 02, 2016 2178 2178 2178 2178 0 +8.84(+0.41%)
Sep 01, 2016 2183 2189 2149 2169 0 -7.97(-0.37%)
Aug 31, 2016 2176 2186 2156 2177 0 +0.57(+0.03%)
Aug 30, 2016 2160 2179 2156 2177 0 +16.81(+0.78%)
Aug 29, 2016 2148 2173 2145 2160 0 +16.33(+0.76%)
Aug 26, 2016 2142 2155 2128 2144 0 +5.84(+0.27%)
Aug 25, 2016 2129 2145 2121 2138 0 +9.48(+0.45%)
Aug 24, 2016 2137 2148 2122 2128 0 -6.87(-0.32%)
Aug 23, 2016 2139 2150 2132 2135 0 +2.55(+0.12%)
Aug 22, 2016 2124 2136 2118 2133 0 +2.45(+0.12%)
Aug 19, 2016 2123 2135 2112 2130 0 +2.91(+0.14%)
Aug 18, 2016 2123 2134 2116 2127 0 +1.88(+0.09%)
Aug 17, 2016 2118 2134 2114 2125 0 +7.16(+0.34%)
Aug 16, 2016 2110 2127 2105 2118 0 -2.70(-0.13%)
Aug 15, 2016 2105 2124 2101 2121 0 +19.40(+0.92%)
Aug 12, 2016 2093 2105 2083 2101 0 -8.31(-0.39%)
Aug 11, 2016 2104 2116 2093 2110 0 +12.48(+0.60%)
Aug 10, 2016 2121 2125 2093 2097 0 -21.45(-1.01%)
Aug 09, 2016 2120 2130 2112 2119 0 -1.45(-0.07%)
Aug 08, 2016 2127 2137 2114 2120 0 -7.82(-0.37%)
Aug 05, 2016 2097 2129 2086 2128 0 +55.41(+2.67%)
Aug 04, 2016 2073 2086 2066 2073 0 -4.09(-0.20%)
Aug 03, 2016 2050 2083 2047 2077 0 +30.49(+1.49%)
Aug 02, 2016 2056 2067 2034 2046 0 -16.12(-0.78%)
Aug 01, 2016 2084 2090 2058 2062 0 -20.56(-0.99%)
Jul 29, 2016 2074 2094 2068 2083 0 +1.96(+0.09%)
Jul 28, 2016 2072 2090 2059 2081 0 +3.14(+0.15%)
Jul 27, 2016 2076 2094 2068 2078 0 +2.49(+0.12%)
Jul 26, 2016 2061 2082 2054 2075 0 +9.14(+0.44%)
Jul 25, 2016 2068 2076 2055 2066 0 -6.31(-0.30%)
Jul 22, 2016 2059 2076 2048 2072 0 +19.38(+0.94%)
Jul 21, 2016 2059 2073 2048 2053 0 -5.85(-0.28%)
Jul 20, 2016 2067 2073 2046 2059 0 -0.77(-0.04%)
Jul 19, 2016 2052 2068 2041 2060 0 +2.63(+0.13%)
Jul 18, 2016 2053 2068 2048 2057 0 -1.03(-0.05%)
Jul 15, 2016 2075 2079 2039 2058 0 +19.20(+0.94%)
Jul 14, 2016 2044 2054 2031 2039 0 +30.70(+1.53%)
Jul 13, 2016 2012 2021 1995 2008 0 -2.33(-0.12%)
Jul 12, 2016 1998 2018 1994 2011 0 +30.51(+1.54%)
Jul 11, 2016 1982 1994 1971 1980 0 +14.56(+0.74%)
Jul 08, 2016 1965 1970 1929 1965 0 +36.10(+1.87%)
Jul 07, 2016 1923 1947 1916 1929 0 +9.65(+0.50%)
Jul 06, 2016 1920 1920 1920 1920 0 +5.61(+0.29%)
Jul 05, 2016 1944 1950 1903 1914 0 -52.17(-2.65%)
Jul 01, 2016 1966 1966 1966 1966 0 -16.59(-0.84%)
Jun 30, 2016 1954 1984 1937 1983 0 +39.67(+2.04%)
Jun 29, 2016 1927 1948 1905 1943 0 +46.40(+2.45%)
Jun 28, 2016 1887 1905 1860 1897 0 +34.61(+1.86%)
Jun 27, 2016 1916 1921 1852 1862 0 -83.27(-4.28%)
Jun 24, 2016 1978 2013 1942 1945 0 -137.52(-6.60%)
Jun 23, 2016 2059 2086 2055 2083 0 +52.71(+2.60%)
Jun 22, 2016 2033 2058 2028 2030 0 -1.83(-0.09%)
Jun 21, 2016 2037 2042 2015 2032 0 +3.97(+0.20%)
Jun 20, 2016 2052 2071 2024 2028 0 +11.27(+0.56%)
Jun 17, 2016 2014 2032 1998 2017 0 +4.85(+0.24%)
Jun 16, 2016 2004 2019 1982 2012 0 -9.94(-0.49%)
Jun 15, 2016 2025 2055 2015 2022 0 -0.04(-0.00%)
Jun 14, 2016 2048 2063 2012 2022 0 -33.87(-1.65%)
Jun 13, 2016 2062 2085 2053 2056 0 -19.49(-0.94%)
Jun 10, 2016 2077 2089 2065 2075 0 -28.01(-1.33%)
Jun 09, 2016 2109 2115 2080 2103 0 -21.72(-1.02%)
Jun 08, 2016 2119 2137 2114 2125 0 +4.74(+0.22%)
Jun 07, 2016 2135 2140 2118 2120 0 -14.57(-0.68%)
Jun 06, 2016 2111 2149 2104 2135 0 +27.93(+1.33%)
Jun 03, 2016 2110 2118 2070 2107 0 -40.28(-1.88%)
Jun 02, 2016 2133 2150 2122 2147 0 +6.19(+0.29%)
Jun 01, 2016 2111 2144 2097 2141 0 +8.69(+0.41%)
May 31, 2016 2147 2152 2122 2132 0 -5.05(-0.24%)
May 27, 2016 2137 2137 2137 2137 0 +17.16(+0.81%)
May 26, 2016 2133 2140 2112 2120 0 -16.05(-0.75%)
May 25, 2016 2113 2148 2107 2136 0 +34.19(+1.63%)
May 24, 2016 2083 2113 2076 2102 0 +34.42(+1.66%)
May 23, 2016 2072 2083 2054 2068 0 -6.07(-0.29%)
May 20, 2016 2068 2093 2062 2074 0 +15.98(+0.78%)
May 19, 2016 2061 2078 2033 2058 0 -12.52(-0.60%)
May 18, 2016 2008 2077 2004 2070 0 +62.76(+3.13%)
May 17, 2016 2027 2042 1995 2008 0 -30.34(-1.49%)
May 16, 2016 2016 2050 2008 2038 0 +20.11(+1.00%)
May 13, 2016 2041 2062 2008 2018 0 -29.70(-1.45%)
May 12, 2016 2061 2075 2034 2048 0 -2.13(-0.10%)
May 11, 2016 2053 2077 2046 2050 0 -11.46(-0.56%)
May 10, 2016 2041 2067 2035 2061 0 +31.46(+1.55%)
May 09, 2016 2035 2052 2022 2030 0 -9.56(-0.47%)
May 06, 2016 2020 2042 2015 2039 0 +4.67(+0.23%)
May 05, 2016 2045 2057 2027 2035 0 -5.20(-0.25%)
May 04, 2016 2055 2069 2022 2040 0 -35.08(-1.69%)
May 03, 2016 2077 2086 2050 2075 0 -31.67(-1.50%)
May 02, 2016 2105 2115 2081 2106 0 +14.81(+0.71%)
Apr 29, 2016 2096 2112 2074 2092 0 -16.48(-0.78%)
Apr 28, 2016 2108 2133 2098 2108 0 -20.87(-0.98%)
Apr 27, 2016 2123 2148 2111 2129 0 +3.40(+0.16%)
Apr 26, 2016 2107 2130 2097 2126 0 +22.52(+1.07%)
Apr 25, 2016 2106 2113 2084 2103 0 -12.90(-0.61%)
Apr 22, 2016 2093 2128 2086 2116 0 +26.83(+1.28%)
Apr 21, 2016 2097 2112 2076 2089 0 -5.50(-0.26%)
Apr 20, 2016 2063 2104 2051 2095 0 +29.94(+1.45%)
Apr 19, 2016 2029 2068 2022 2065 0 +45.25(+2.24%)
Apr 18, 2016 2000 2027 1992 2019 0 +10.29(+0.51%)
Apr 15, 2016 2021 2029 1998 2009 0 -7.70(-0.38%)
Apr 14, 2016 1995 2039 1990 2017 0 +12.33(+0.62%)
Apr 13, 2016 1970 2015 1964 2005 0 +55.32(+2.84%)
Apr 12, 2016 1923 1955 1914 1949 0 +34.18(+1.78%)
Apr 11, 2016 1914 1943 1907 1915 0 +10.63(+0.56%)
Apr 08, 2016 1910 1933 1897 1904 0 +12.84(+0.68%)
Apr 07, 2016 1923 1928 1879 1892 0 -48.37(-2.49%)
Apr 06, 2016 1925 1945 1911 1940 0 +9.40(+0.49%)
Apr 05, 2016 1942 1955 1921 1931 0 -33.55(-1.71%)
Apr 04, 2016 1967 1982 1951 1964 0 -2.35(-0.12%)
Apr 01, 2016 1944 1971 1928 1966 0 +6.03(+0.31%)
Mar 31, 2016 1972 1984 1950 1960 0 -16.98(-0.86%)
Mar 30, 2016 1968 1993 1960 1977 0 +22.08(+1.13%)
Mar 29, 2016 1951 1961 1922 1955 0 -11.94(-0.61%)
Mar 28, 2016 1976 1985 1956 1967 0 -4.22(-0.21%)
Mar 24, 2016 1971 1971 1971 1971 0 -11.54(-0.58%)
Mar 23, 2016 1991 2003 1977 1983 0 -13.51(-0.68%)
Mar 22, 2016 1983 2010 1970 1997 0 -2.85(-0.14%)
Mar 21, 2016 1994 2011 1979 1999 0 +2.57(+0.13%)
Mar 18, 2016 1982 2009 1969 1997 0 +27.96(+1.42%)
Mar 17, 2016 1948 1974 1928 1969 0 +15.31(+0.78%)
Mar 16, 2016 1963 1987 1941 1954 0 -16.86(-0.86%)
Mar 15, 2016 1951 1977 1941 1970 0 +1.23(+0.06%)
Mar 14, 2016 1970 1980 1945 1969 0 -3.49(-0.18%)
Mar 11, 2016 1941 1975 1927 1973 0 +49.60(+2.58%)
Mar 10, 2016 1933 1949 1895 1923 0 +3.26(+0.17%)
Mar 09, 2016 1940 1945 1912 1920 0 -6.83(-0.35%)
Mar 08, 2016 1949 1959 1919 1927 0 -45.74(-2.32%)
Mar 07, 2016 1962 1982 1953 1972 0 -6.46(-0.33%)
Mar 04, 2016 1971 1989 1957 1979 0 +18.03(+0.92%)
Mar 03, 2016 1933 1964 1921 1961 0 +25.06(+1.29%)
Mar 02, 2016 1910 1938 1899 1936 0 +26.38(+1.38%)
Mar 01, 2016 1847 1912 1844 1909 0 +73.02(+3.98%)
Feb 29, 2016 1868 1875 1833 1836 0 -36.70(-1.96%)
Feb 26, 2016 1868 1894 1851 1873 0 +21.29(+1.15%)
Feb 25, 2016 1831 1854 1819 1852 0 +27.47(+1.51%)
Feb 24, 2016 1809 1830 1774 1824 0 -13.48(-0.73%)
Feb 23, 2016 1883 1890 1829 1838 0 -54.84(-2.90%)
Feb 22, 2016 1866 1902 1874 1893 0 +35.86(+1.93%)
Feb 19, 2016 1840 1868 1828 1857 0 +6.71(+0.36%)
Feb 18, 2016 1877 1884 1837 1850 0 -24.93(-1.33%)
Feb 17, 2016 1893 1909 1868 1875 0 -0.90(-0.05%)
Feb 16, 2016 1849 1894 1830 1876 0 +52.24(+2.86%)
Feb 12, 2016 1824 1824 1824 1824 0 +79.16(+4.54%)
Feb 11, 2016 1765 1777 1727 1744 0 -67.49(-3.72%)
Feb 10, 2016 1836 1848 1810 1812 0 -15.56(-0.85%)
Feb 09, 2016 1799 1843 1786 1828 0 -1.19(-0.07%)
Feb 08, 2016 1842 1864 1800 1829 0 -36.47(-1.96%)
Feb 05, 2016 1880 1900 1858 1865 0 -12.86(-0.68%)
Feb 04, 2016 1848 1892 1840 1878 0 +28.14(+1.52%)
Feb 03, 2016 1846 1861 1789 1850 0 +16.49(+0.90%)
Feb 02, 2016 1860 1867 1822 1833 0 -49.92(-2.65%)
Feb 01, 2016 1887 1898 1866 1883 0 -12.09(-0.64%)
Jan 29, 2016 1861 1898 1849 1895 0 +39.90(+2.15%)
Jan 28, 2016 1860 1884 1837 1856 0 +13.33(+0.72%)
Jan 27, 2016 1831 1885 1817 1842 0 +12.74(+0.70%)
Jan 26, 2016 1808 1848 1795 1829 0 +30.31(+1.68%)
Jan 25, 2016 1852 1860 1794 1799 0 -60.28(-3.24%)
Jan 22, 2016 1858 1876 1837 1859 0 +33.63(+1.84%)
Jan 21, 2016 1860 1891 1818 1826 0 -33.37(-1.79%)
Jan 20, 2016 1846 1883 1819 1859 0 -23.05(-1.22%)
Jan 19, 2016 1914 1930 1864 1882 0 -8.75(-0.46%)
Jan 15, 2016 1891 1891 1891 1891 0 -44.45(-2.30%)
Jan 14, 2016 1922 1952 1892 1935 0 +34.50(+1.81%)
Jan 13, 2016 1989 1996 1896 1901 0 -75.59(-3.82%)
Jan 12, 2016 1976 1987 1937 1976 0 +22.76(+1.16%)
Jan 11, 2016 1966 1978 1935 1954 0 +2.31(+0.12%)
Jan 08, 2016 2001 2007 1948 1951 0 -31.60(-1.59%)
Jan 07, 2016 1991 2011 1970 1983 0 -45.10(-2.22%)
Jan 06, 2016 2023 2049 2012 2028 0 -29.78(-1.45%)
Jan 05, 2016 2054 2067 2037 2058 0 +6.62(+0.32%)
Jan 04, 2016 2061 2072 2029 2051 0 -55.20(-2.62%)
Dec 31, 2015 2106 2106 2106 2106 0 -19.86(-0.93%)
Dec 30, 2015 2144 2152 2122 2126 0 -23.53(-1.09%)
Dec 29, 2015 2137 2158 2131 2150 0 +20.81(+0.98%)
Dec 28, 2015 2131 2139 2106 2129 0 -11.04(-0.52%)
Dec 24, 2015 2140 2140 2140 2140 0 +0.83(+0.04%)
Dec 23, 2015 2120 2141 2109 2139 0 +34.56(+1.64%)
Dec 22, 2015 2110 2116 2074 2105 0 +10.85(+0.52%)
Dec 21, 2015 2093 2112 2070 2094 0 +14.55(+0.70%)
Dec 18, 2015 2127 2133 2074 2079 0 -63.17(-2.95%)
Dec 17, 2015 2183 2188 2139 2142 0 -34.30(-1.58%)
Dec 16, 2015 2163 2187 2129 2177 0 +29.09(+1.35%)
Dec 15, 2015 2110 2160 2104 2148 0 +62.87(+3.02%)
Dec 14, 2015 2084 2100 2053 2085 0 +6.45(+0.31%)
Dec 11, 2015 2091 2108 2064 2078 0 -46.31(-2.18%)
Dec 10, 2015 2115 2147 2104 2125 0 +8.39(+0.40%)
Dec 09, 2015 2136 2161 2103 2116 0 -31.38(-1.46%)
Dec 08, 2015 2171 2183 2138 2148 0 -35.55(-1.63%)
Dec 07, 2015 2201 2212 2168 2183 0 -26.40(-1.19%)
Dec 04, 2015 2165 2215 2155 2210 0 +56.19(+2.61%)
Dec 03, 2015 2194 2199 2146 2153 0 -29.47(-1.35%)
Dec 02, 2015 2214 2220 2179 2183 0 -28.70(-1.30%)
Dec 01, 2015 2206 2221 2190 2212 0 +18.57(+0.85%)
Nov 30, 2015 2200 2208 2185 2193 0 -3.84(-0.17%)
Nov 27, 2015 2192 2202 2177 2197 0 +7.96(+0.36%)
Nov 25, 2015 2189 2189 2189 2189 0 -1.50(-0.07%)
Nov 24, 2015 2175 2198 2164 2190 0 +3.27(+0.15%)
Nov 23, 2015 2187 2208 2184 2187 0 -5.59(-0.25%)
Nov 20, 2015 2204 2209 2184 2193 0 -0.63(-0.03%)
Nov 19, 2015 2188 2203 2175 2193 0 +3.76(+0.17%)
Nov 18, 2015 2155 2194 2142 2190 0 +42.48(+1.98%)
Nov 17, 2015 2150 2172 2132 2147 0 +2.30(+0.11%)
Nov 16, 2015 2112 2147 2103 2145 0 +28.92(+1.37%)
Nov 13, 2015 2127 2145 2107 2116 0 -20.26(-0.95%)
Nov 12, 2015 2155 2163 2133 2136 0 -34.23(-1.58%)
Nov 11, 2015 2188 2196 2163 2170 0 -6.20(-0.28%)
Nov 10, 2015 2163 2185 2152 2177 0 +7.58(+0.35%)
Nov 09, 2015 2190 2197 2151 2169 0 -17.40(-0.80%)
Nov 06, 2015 2174 2210 2165 2186 0 +56.39(+2.65%)
Nov 05, 2015 2117 2140 2107 2130 0 +15.95(+0.75%)
Nov 04, 2015 2116 2128 2104 2114 0 +1.01(+0.05%)
Nov 03, 2015 2106 2125 2092 2113 0 +3.90(+0.18%)
Nov 02, 2015 2085 2118 2080 2109 0 +31.66(+1.52%)
Oct 30, 2015 2118 2123 2070 2078 0 -41.18(-1.94%)
Oct 29, 2015 2124 2140 2108 2119 0 -9.31(-0.44%)
Oct 28, 2015 2067 2134 2061 2128 0 +65.99(+3.20%)
Oct 27, 2015 2069 2083 2050 2062 0 -17.57(-0.84%)
Oct 26, 2015 2082 2098 2062 2080 0 -10.39(-0.50%)
Oct 23, 2015 2067 2093 2049 2090 0 +39.61(+1.93%)
Oct 22, 2015 2020 2072 2018 2050 0 +36.64(+1.82%)
Oct 21, 2015 2046 2062 2010 2014 0 -29.87(-1.46%)
Oct 20, 2015 2026 2056 2015 2044 0 +21.12(+1.04%)
Oct 19, 2015 2018 2042 2013 2022 0 -3.08(-0.15%)
Oct 16, 2015 2042 2057 2015 2026 0 -8.08(-0.40%)
Oct 15, 2015 2021 2051 1999 2034 0 +33.64(+1.68%)
Oct 14, 2015 2038 2044 1992 2000 0 -43.55(-2.13%)
Oct 13, 2015 2050 2060 2037 2044 0 -11.43(-0.56%)
Oct 12, 2015 2049 2062 2037 2055 0 +7.39(+0.36%)
Oct 09, 2015 2068 2076 2035 2048 0 -17.98(-0.87%)
Oct 08, 2015 2047 2070 2038 2066 0 +9.38(+0.46%)
Oct 07, 2015 2052 2070 2037 2056 0 +19.28(+0.95%)
Oct 06, 2015 2037 2051 2026 2037 0 -7.02(-0.34%)
Oct 05, 2015 2020 2048 2014 2044 0 +40.70(+2.03%)
Oct 02, 2015 1976 2006 1933 2003 0 -22.81(-1.13%)
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.