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 (%)
May 28, 2010 1328 1328 1328 0 -25.19(-1.86%)
May 27, 2010 1315 1357 1315 1353 0 +46.37(+3.55%)
May 26, 2010 1319 1346 1298 1307 0 -8.61(-0.65%)
May 25, 2010 1251 1318 1258 1315 0 +12.61(+0.97%)
May 24, 2010 1325 1347 1298 1303 0 -33.83(-2.53%)
May 21, 2010 1256 1343 1252 1337 0 +43.38(+3.35%)
May 20, 2010 1288 1336 1290 1293 0 -64.54(-4.75%)
May 19, 2010 1343 1389 1340 1358 0 -9.03(-0.66%)
May 18, 2010 1415 1435 1354 1367 0 -54.37(-3.83%)
May 17, 2010 1408 1435 1388 1421 0 +3.08(+0.22%)
May 14, 2010 1422 1448 1398 1418 0 -42.56(-2.91%)
May 13, 2010 1471 1488 1457 1461 0 -21.56(-1.45%)
May 12, 2010 1468 1491 1459 1482 0 +20.74(+1.42%)
May 11, 2010 1467 1487 1443 1461 0 +7.55(+0.52%)
May 10, 2010 1428 1465 1421 1454 0 +84.03(+6.13%)
May 07, 2010 1386 1416 1350 1370 0 -23.02(-1.65%)
May 06, 2010 1420 1461 1316 1393 0 -44.85(-3.12%)
May 05, 2010 1445 1473 1421 1438 0 -12.98(-0.89%)
May 04, 2010 1474 1484 1437 1451 0 -42.34(-2.84%)
May 03, 2010 1478 1502 1468 1493 0 +21.27(+1.45%)
Apr 30, 2010 1497 1512 1467 1472 0 -24.72(-1.65%)
Apr 29, 2010 1476 1513 1466 1496 0 +36.35(+2.49%)
Apr 28, 2010 1464 1485 1446 1460 0 +13.12(+0.91%)
Apr 27, 2010 1470 1493 1441 1447 0 -35.40(-2.39%)
Apr 26, 2010 1518 1533 1476 1482 0 -40.55(-2.66%)
Apr 23, 2010 1514 1532 1495 1523 0 +4.96(+0.33%)
Apr 22, 2010 1505 1532 1479 1518 0 -0.03(-0.00%)
Apr 21, 2010 1490 1554 1479 1518 0 +15.72(+1.05%)
Apr 20, 2010 1463 1511 1451 1502 0 +26.82(+1.82%)
Apr 19, 2010 1452 1485 1439 1475 0 +8.97(+0.61%)
Apr 16, 2010 1504 1511 1428 1466 0 -42.89(-2.84%)
Apr 15, 2010 1511 1524 1495 1509 0 -2.66(-0.18%)
Apr 14, 2010 1485 1519 1479 1512 0 +35.67(+2.42%)
Apr 13, 2010 1474 1486 1460 1476 0 -5.49(-0.37%)
Apr 12, 2010 1466 1490 1461 1482 0 +17.64(+1.20%)
Apr 09, 2010 1462 1475 1449 1464 0 +2.70(+0.18%)
Apr 08, 2010 1440 1470 1429 1462 0 +12.28(+0.85%)
Apr 07, 2010 1461 1473 1433 1449 0 -8.78(-0.60%)
Apr 06, 2010 1416 1464 1416 1458 0 +41.05(+2.90%)
Apr 05, 2010 1405 1425 1399 1417 0 +12.99(+0.93%)
Apr 01, 2010 1404 1404 1404 0 +14.12(+1.02%)
Mar 31, 2010 1376 1402 1371 1390 0 +5.95(+0.43%)
Mar 30, 2010 1390 1401 1376 1384 0 -5.35(-0.39%)
Mar 29, 2010 1395 1403 1378 1389 0 -2.72(-0.20%)
Mar 26, 2010 1404 1421 1381 1392 0 -10.72(-0.76%)
Mar 25, 2010 1407 1437 1396 1403 0 +1.27(+0.09%)
Mar 24, 2010 1393 1417 1392 1401 0 -3.89(-0.28%)
Mar 23, 2010 1398 1410 1385 1405 0 +2.74(+0.20%)
Mar 22, 2010 1373 1411 1373 1403 0 +9.84(+0.71%)
Mar 19, 2010 1390 1410 1370 1393 0 +2.67(+0.19%)
Mar 18, 2010 1403 1412 1379 1390 0 -15.02(-1.07%)
Mar 17, 2010 1381 1414 1383 1405 0 +16.97(+1.22%)
Mar 16, 2010 1370 1391 1369 1388 0 +12.31(+0.89%)
Mar 15, 2010 1364 1382 1358 1376 0 +10.41(+0.76%)
Mar 12, 2010 1375 1386 1358 1365 0 +2.61(+0.19%)
Mar 11, 2010 1339 1368 1333 1363 0 +21.27(+1.59%)
Mar 10, 2010 1332 1358 1325 1342 0 +15.94(+1.20%)
Mar 09, 2010 1324 1337 1310 1326 0 -7.97(-0.60%)
Mar 08, 2010 1336 1349 1326 1334 0 -7.47(-0.56%)
Mar 05, 2010 1320 1345 1309 1341 0 +29.17(+2.22%)
Mar 04, 2010 1298 1321 1301 1312 0 -0.08(-0.01%)
Mar 03, 2010 1302 1327 1307 1312 0 -5.14(-0.39%)
Mar 02, 2010 1303 1328 1302 1317 0 +12.60(+0.97%)
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.