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 (%)
Apr 28, 2017 2653 2669 2617 2622 0 -32.11(-1.21%)
Apr 27, 2017 2677 2682 2635 2654 0 -17.84(-0.67%)
Apr 26, 2017 2660 2700 2651 2672 0 +6.82(+0.26%)
Apr 25, 2017 2672 2694 2650 2665 0 +17.84(+0.67%)
Apr 24, 2017 2652 2673 2630 2647 0 +53.99(+2.08%)
Apr 21, 2017 2596 2620 2575 2593 0 -7.18(-0.28%)
Apr 20, 2017 2558 2610 2551 2601 0 +52.13(+2.05%)
Apr 19, 2017 2561 2581 2539 2549 0 +1.08(+0.04%)
Apr 18, 2017 2552 2573 2525 2547 0 -24.24(-0.94%)
Apr 17, 2017 2538 2576 2524 2572 0 +39.89(+1.58%)
Apr 13, 2017 2559 2582 2529 2532 0 -39.69(-1.54%)
Apr 12, 2017 2585 2600 2559 2572 0 -22.12(-0.85%)
Apr 11, 2017 2576 2598 2555 2594 0 +9.69(+0.38%)
Apr 10, 2017 2605 2620 2575 2584 0 -20.00(-0.77%)
Apr 07, 2017 2597 2619 2585 2604 0 -9.68(-0.37%)
Apr 06, 2017 2592 2623 2573 2614 0 +21.20(+0.82%)
Apr 05, 2017 2649 2660 2589 2592 0 -33.18(-1.26%)
Apr 04, 2017 2617 2635 2606 2626 0 -1.67(-0.06%)
Apr 03, 2017 2641 2647 2591 2627 0 -6.52(-0.25%)
Mar 31, 2017 2653 2664 2627 2634 0 -28.64(-1.08%)
Mar 30, 2017 2623 2676 2617 2662 0 +44.03(+1.68%)
Mar 29, 2017 2633 2646 2606 2618 0 -25.75(-0.97%)
Mar 28, 2017 2602 2663 2594 2644 0 +33.97(+1.30%)
Mar 27, 2017 2574 2618 2542 2610 0 -16.58(-0.63%)
Mar 24, 2017 2639 2654 2606 2627 0 -3.45(-0.13%)
Mar 23, 2017 2615 2662 2604 2630 0 +10.19(+0.39%)
Mar 22, 2017 2610 2641 2571 2620 0 -3.42(-0.13%)
Mar 21, 2017 2739 2743 2615 2623 0 -102.10(-3.75%)
Mar 20, 2017 2742 2759 2720 2726 0 -25.87(-0.94%)
Mar 17, 2017 2768 2780 2735 2751 0 -15.96(-0.58%)
Mar 16, 2017 2766 2785 2752 2767 0 +12.27(+0.45%)
Mar 15, 2017 2775 2793 2745 2755 0 -8.25(-0.30%)
Mar 14, 2017 2756 2771 2733 2763 0 -3.79(-0.14%)
Mar 13, 2017 2762 2783 2752 2767 0 +1.69(+0.06%)
Mar 10, 2017 2789 2794 2740 2765 0 -6.08(-0.22%)
Mar 09, 2017 2778 2795 2762 2772 0 +4.52(+0.16%)
Mar 08, 2017 2802 2817 2763 2767 0 -8.32(-0.30%)
Mar 07, 2017 2787 2800 2765 2775 0 -9.93(-0.36%)
Mar 06, 2017 2783 2797 2762 2785 0 -16.70(-0.60%)
Mar 03, 2017 2791 2813 2782 2802 0 +10.85(+0.39%)
Mar 02, 2017 2855 2857 2787 2791 0 -59.22(-2.08%)
Mar 01, 2017 2816 2865 2810 2850 0 +82.66(+2.99%)
Feb 28, 2017 2774 2783 2753 2768 0 -17.42(-0.63%)
Feb 27, 2017 2777 2792 2767 2785 0 +10.94(+0.39%)
Feb 24, 2017 2766 2784 2749 2774 0 -16.71(-0.60%)
Feb 23, 2017 2791 2800 2766 2791 0 +2.86(+0.10%)
Feb 22, 2017 2775 2798 2766 2788 0 -1.46(-0.05%)
Feb 21, 2017 2784 2802 2772 2789 0 +14.46(+0.52%)
Feb 17, 2017 2775 2775 2775 2775 0 -6.90(-0.25%)
Feb 16, 2017 2784 2793 2759 2782 0 -7.67(-0.27%)
Feb 15, 2017 2777 2803 2756 2790 0 +23.35(+0.84%)
Feb 14, 2017 2721 2771 2715 2766 0 +38.70(+1.42%)
Feb 13, 2017 2714 2746 2712 2728 0 +27.37(+1.01%)
Feb 10, 2017 2704 2714 2686 2700 0 +9.12(+0.34%)
Feb 09, 2017 2665 2699 2655 2691 0 +34.37(+1.29%)
Feb 08, 2017 2661 2670 2633 2657 0 -22.18(-0.83%)
Feb 07, 2017 2699 2703 2668 2679 0 -10.58(-0.39%)
Feb 06, 2017 2683 2710 2671 2689 0 -8.72(-0.32%)
Feb 03, 2017 2692 2713 2674 2698 0 +41.45(+1.56%)
Feb 02, 2017 2650 2670 2634 2657 0 -11.73(-0.44%)
Feb 01, 2017 2684 2709 2659 2668 0 +10.47(+0.39%)
Jan 31, 2017 2655 2680 2639 2658 0 -11.20(-0.42%)
Jan 30, 2017 2675 2684 2644 2669 0 -23.06(-0.86%)
Jan 27, 2017 2701 2711 2679 2692 0 -10.90(-0.40%)
Jan 26, 2017 2690 2713 2679 2703 0 +15.72(+0.58%)
Jan 25, 2017 2669 2698 2657 2687 0 +40.10(+1.51%)
Jan 24, 2017 2622 2660 2600 2647 0 +34.33(+1.31%)
Jan 23, 2017 2611 2633 2596 2613 0 -7.33(-0.28%)
Jan 20, 2017 2608 2643 2600 2620 0 +23.82(+0.92%)
Jan 19, 2017 2610 2625 2584 2596 0 -8.82(-0.34%)
Jan 18, 2017 2593 2617 2566 2605 0 +5.21(+0.20%)
Jan 17, 2017 2659 2663 2588 2600 0 -85.60(-3.19%)
Jan 13, 2017 2686 2686 2686 2686 0 +20.46(+0.77%)
Jan 12, 2017 2678 2685 2638 2665 0 -23.83(-0.89%)
Jan 11, 2017 2672 2692 2656 2689 0 +20.41(+0.76%)
Jan 10, 2017 2654 2689 2642 2669 0 +14.44(+0.54%)
Jan 09, 2017 2659 2673 2639 2654 0 -19.00(-0.71%)
Jan 06, 2017 2671 2692 2658 2673 0 +12.14(+0.46%)
Jan 05, 2017 2695 2708 2645 2661 0 -42.44(-1.57%)
Jan 04, 2017 2682 2714 2673 2703 0 +25.37(+0.95%)
Jan 03, 2017 2694 2719 2656 2678 0 +7.79(+0.29%)
Dec 30, 2016 2670 2670 2670 2670 0 +7.58(+0.28%)
Dec 29, 2016 2690 2698 2646 2663 0 -25.82(-0.96%)
Dec 28, 2016 2714 2720 2684 2689 0 -27.48(-1.01%)
Dec 27, 2016 2713 2722 2700 2716 0 +8.90(+0.33%)
Dec 23, 2016 2707 2707 2707 2707 0 +3.62(+0.13%)
Dec 22, 2016 2703 2716 2689 2704 0 -2.49(-0.09%)
Dec 21, 2016 2713 2721 2694 2706 0 -10.46(-0.39%)
Dec 20, 2016 2693 2726 2683 2716 0 +40.17(+1.50%)
Dec 19, 2016 2660 2683 2643 2676 0 +13.22(+0.50%)
Dec 16, 2016 2696 2707 2656 2663 0 -27.18(-1.01%)
Dec 15, 2016 2679 2708 2655 2690 0 +26.30(+0.99%)
Dec 14, 2016 2649 2705 2630 2664 0 -5.18(-0.19%)
Dec 13, 2016 2673 2686 2640 2669 0 +4.98(+0.19%)
Dec 12, 2016 2690 2705 2653 2664 0 -30.76(-1.14%)
Dec 09, 2016 2688 2700 2664 2695 0 +5.51(+0.20%)
Dec 08, 2016 2663 2710 2650 2689 0 +37.29(+1.41%)
Dec 07, 2016 2620 2658 2603 2652 0 +33.05(+1.26%)
Dec 06, 2016 2600 2623 2578 2619 0 +29.23(+1.13%)
Dec 05, 2016 2588 2607 2575 2590 0 +23.15(+0.90%)
Dec 02, 2016 2582 2594 2550 2567 0 -20.86(-0.81%)
Dec 01, 2016 2550 2604 2537 2588 0 +51.12(+2.02%)
Nov 30, 2016 2534 2553 2520 2536 0 +30.33(+1.21%)
Nov 29, 2016 2505 2524 2496 2506 0 +11.26(+0.45%)
Nov 28, 2016 2520 2538 2486 2495 0 -39.26(-1.55%)
Nov 25, 2016 2537 2543 2518 2534 0 -0.47(-0.02%)
Nov 23, 2016 2535 2535 2535 2535 0 +14.90(+0.59%)
Nov 22, 2016 2521 2537 2498 2520 0 +4.46(+0.18%)
Nov 21, 2016 2519 2526 2497 2515 0 +2.28(+0.09%)
Nov 18, 2016 2492 2523 2483 2513 0 +24.98(+1.00%)
Nov 17, 2016 2459 2495 2449 2488 0 +36.56(+1.49%)
Nov 16, 2016 2447 2480 2433 2451 0 -38.84(-1.56%)
Nov 15, 2016 2460 2493 2433 2490 0 +10.77(+0.43%)
Nov 14, 2016 2445 2497 2431 2479 0 +50.85(+2.09%)
Nov 11, 2016 2387 2436 2375 2429 0 +36.16(+1.51%)
Nov 10, 2016 2352 2426 2342 2392 0 +60.16(+2.58%)
Nov 09, 2016 2269 2344 2248 2332 0 +95.36(+4.26%)
Nov 08, 2016 2236 2249 2215 2237 0 -4.47(-0.20%)
Nov 07, 2016 2228 2246 2222 2241 0 +54.42(+2.49%)
Nov 04, 2016 2198 2214 2179 2187 0 -7.88(-0.36%)
Nov 03, 2016 2198 2218 2187 2195 0 +1.11(+0.05%)
Nov 02, 2016 2214 2218 2186 2194 0 -29.03(-1.31%)
Nov 01, 2016 2240 2248 2201 2223 0 -9.16(-0.41%)
Oct 31, 2016 2232 2245 2224 2232 0 +7.90(+0.36%)
Oct 28, 2016 2239 2243 2210 2224 0 -8.63(-0.39%)
Oct 27, 2016 2228 2253 2217 2233 0 +17.69(+0.80%)
Oct 26, 2016 2187 2224 2181 2215 0 +23.47(+1.07%)
Oct 25, 2016 2196 2210 2183 2192 0 -6.13(-0.28%)
Oct 24, 2016 2203 2210 2192 2198 0 +9.28(+0.42%)
Oct 21, 2016 2172 2194 2164 2188 0 -4.30(-0.20%)
Oct 20, 2016 2175 2205 2170 2193 0 +14.11(+0.65%)
Oct 19, 2016 2175 2201 2138 2179 0 +31.70(+1.48%)
Oct 18, 2016 2150 2158 2130 2147 0 +21.86(+1.03%)
Oct 17, 2016 2137 2147 2116 2125 0 -10.55(-0.49%)
Oct 14, 2016 2151 2162 2125 2136 0 +7.16(+0.34%)
Oct 13, 2016 2144 2147 2104 2128 0 -35.11(-1.62%)
Oct 12, 2016 2163 2180 2156 2164 0 +2.71(+0.13%)
Oct 11, 2016 2178 2190 2147 2161 0 -25.94(-1.19%)
Oct 10, 2016 2191 2200 2180 2187 0 +6.61(+0.30%)
Oct 07, 2016 2180 2185 2171 2180 0 -6.35(-0.29%)
Oct 06, 2016 2183 2195 2166 2186 0 +5.73(+0.26%)
Oct 05, 2016 2152 2192 2148 2181 0 +38.58(+1.80%)
Oct 04, 2016 2128 2158 2118 2142 0 +29.17(+1.38%)
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%)
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.