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 (%)
Oct 31, 2019 2842 2857 2802 2840 0 -17.87(-0.63%)
Oct 30, 2019 2869 2878 2841 2858 0 -18.57(-0.65%)
Oct 29, 2019 2857 2894 2846 2876 0 +11.54(+0.40%)
Oct 28, 2019 2856 2880 2844 2865 0 +21.09(+0.74%)
Oct 25, 2019 2814 2860 2809 2844 0 +31.94(+1.14%)
Oct 24, 2019 2828 2838 2793 2812 0 -16.25(-0.57%)
Oct 23, 2019 2818 2839 2796 2828 0 +8.62(+0.31%)
Oct 22, 2019 2795 2844 2772 2819 0 +20.26(+0.72%)
Oct 21, 2019 2778 2812 2770 2799 0 +49.88(+1.81%)
Oct 18, 2019 2729 2761 2719 2749 0 +20.22(+0.74%)
Oct 17, 2019 2735 2753 2712 2729 0 +2.83(+0.10%)
Oct 16, 2019 2745 2770 2711 2726 0 +11.14(+0.41%)
Oct 15, 2019 2687 2800 2672 2715 0 +35.23(+1.31%)
Oct 14, 2019 2665 2691 2656 2680 0 -2.02(-0.08%)
Oct 11, 2019 2695 2716 2675 2682 0 +38.62(+1.46%)
Oct 10, 2019 2628 2664 2622 2643 0 +27.90(+1.07%)
Oct 09, 2019 2622 2630 2600 2615 0 +14.43(+0.55%)
Oct 08, 2019 2639 2645 2593 2601 0 -67.26(-2.52%)
Oct 07, 2019 2670 2693 2661 2668 0 -8.20(-0.31%)
Oct 04, 2019 2635 2680 2621 2676 0 +44.00(+1.67%)
Oct 03, 2019 2616 2637 2581 2632 0 +6.68(+0.25%)
Oct 02, 2019 2655 2660 2609 2626 0 -45.91(-1.72%)
Oct 01, 2019 2763 2773 2665 2671 0 -77.19(-2.81%)
Sep 30, 2019 2755 2769 2734 2749 0 -4.79(-0.17%)
Sep 27, 2019 2763 2783 2735 2753 0 -1.34(-0.05%)
Sep 26, 2019 2766 2775 2746 2755 0 -19.84(-0.72%)
Sep 25, 2019 2754 2785 2744 2775 0 +24.64(+0.90%)
Sep 24, 2019 2780 2787 2734 2750 0 -22.50(-0.81%)
Sep 23, 2019 2749 2781 2740 2772 0 +5.56(+0.20%)
Sep 20, 2019 2787 2800 2759 2767 0 -16.50(-0.59%)
Sep 19, 2019 2797 2816 2776 2783 0 -14.40(-0.51%)
Sep 18, 2019 2779 2812 2763 2798 0 +6.25(+0.22%)
Sep 17, 2019 2786 2805 2755 2792 0 -15.72(-0.56%)
Sep 16, 2019 2783 2815 2771 2807 0 -5.60(-0.20%)
Sep 13, 2019 2812 2838 2790 2813 0 +23.58(+0.85%)
Sep 12, 2019 2765 2804 2725 2789 0 -3.20(-0.11%)
Sep 11, 2019 2767 2797 2727 2792 0 +25.17(+0.91%)
Sep 10, 2019 2737 2776 2721 2767 0 +42.07(+1.54%)
Sep 09, 2019 2665 2736 2651 2725 0 +79.76(+3.01%)
Sep 06, 2019 2651 2666 2634 2645 0 -0.86(-0.03%)
Sep 05, 2019 2632 2683 2624 2646 0 +53.76(+2.07%)
Sep 04, 2019 2592 2602 2574 2593 0 +23.68(+0.92%)
Sep 03, 2019 2594 2599 2551 2569 0 -45.23(-1.73%)
Aug 30, 2019 2622 2636 2604 2614 0 +9.98(+0.38%)
Aug 29, 2019 2581 2614 2577 2604 0 +46.30(+1.81%)
Aug 28, 2019 2516 2570 2513 2558 0 +31.12(+1.23%)
Aug 27, 2019 2555 2561 2512 2527 0 -16.91(-0.66%)
Aug 26, 2019 2545 2552 2518 2544 0 +18.31(+0.73%)
Aug 23, 2019 2579 2603 2512 2525 0 -64.34(-2.48%)
Aug 22, 2019 2598 2611 2573 2590 0 +8.93(+0.35%)
Aug 21, 2019 2589 2599 2566 2581 0 +9.28(+0.36%)
Aug 20, 2019 2599 2606 2564 2571 0 -44.73(-1.71%)
Aug 19, 2019 2635 2640 2607 2616 0 +23.32(+0.90%)
Aug 16, 2019 2556 2603 2550 2593 0 +54.95(+2.17%)
Aug 15, 2019 2551 2567 2521 2538 0 +0.41(+0.02%)
Aug 14, 2019 2569 2588 2528 2538 0 -86.72(-3.30%)
Aug 13, 2019 2595 2653 2579 2624 0 +27.17(+1.05%)
Aug 12, 2019 2604 2620 2585 2597 0 -36.40(-1.38%)
Aug 09, 2019 2634 2653 2605 2633 0 -10.83(-0.41%)
Aug 08, 2019 2639 2660 2623 2644 0 +29.48(+1.13%)
Aug 07, 2019 2613 2627 2562 2615 0 -48.58(-1.82%)
Aug 06, 2019 2659 2676 2613 2663 0 +22.65(+0.86%)
Aug 05, 2019 2698 2707 2616 2641 0 -109.22(-3.97%)
Aug 02, 2019 2757 2770 2711 2750 0 -16.72(-0.60%)
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.