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 (%)
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%)
Aug 01, 2019 2848 2866 2757 2767 0 -91.92(-3.22%)
Jul 31, 2019 2872 2894 2847 2859 0 -10.67(-0.37%)
Jul 30, 2019 2840 2874 2833 2869 0 +11.61(+0.41%)
Jul 29, 2019 2872 2893 2853 2858 0 -22.16(-0.77%)
Jul 26, 2019 2843 2888 2834 2880 0 +38.86(+1.37%)
Jul 25, 2019 2852 2872 2826 2841 0 -5.83(-0.20%)
Jul 24, 2019 2790 2858 2787 2847 0 +48.82(+1.74%)
Jul 23, 2019 2758 2803 2749 2798 0 +48.28(+1.76%)
Jul 22, 2019 2745 2762 2729 2750 0 +2.74(+0.10%)
Jul 19, 2019 2734 2770 2724 2747 0 +8.66(+0.32%)
Jul 18, 2019 2705 2752 2695 2738 0 +36.34(+1.34%)
Jul 17, 2019 2677 2726 2654 2702 0 +16.24(+0.60%)
Jul 16, 2019 2694 2703 2672 2686 0 -4.47(-0.17%)
Jul 15, 2019 2727 2731 2680 2690 0 -34.61(-1.27%)
Jul 12, 2019 2726 2735 2704 2725 0 +8.54(+0.31%)
Jul 11, 2019 2702 2723 2686 2716 0 +20.26(+0.75%)
Jul 10, 2019 2722 2728 2687 2696 0 -23.47(-0.86%)
Jul 09, 2019 2690 2722 2685 2719 0 +13.07(+0.48%)
Jul 08, 2019 2723 2736 2693 2706 0 -35.33(-1.29%)
Jul 05, 2019 2733 2756 2722 2742 0 +25.16(+0.93%)
Jul 03, 2019 2702 2721 2692 2717 0 +23.61(+0.88%)
Jul 02, 2019 2705 2722 2676 2693 0 -22.39(-0.82%)
Jul 01, 2019 2714 2734 2698 2715 0 +27.17(+1.01%)
Jun 28, 2019 2675 2705 2656 2688 0 +34.89(+1.31%)
Jun 27, 2019 2636 2667 2629 2653 0 +15.50(+0.59%)
Jun 26, 2019 2643 2665 2627 2638 0 +5.58(+0.21%)
Jun 25, 2019 2633 2644 2598 2632 0 -4.90(-0.19%)
Jun 24, 2019 2641 2668 2621 2637 0 -7.34(-0.28%)
Jun 21, 2019 2638 2666 2631 2644 0 +4.33(+0.16%)
Jun 20, 2019 2648 2658 2595 2640 0 +6.35(+0.24%)
Jun 19, 2019 2662 2693 2629 2634 0 -19.19(-0.72%)
Jun 18, 2019 2611 2668 2602 2653 0 +39.47(+1.51%)
Jun 17, 2019 2658 2672 2607 2613 0 -44.38(-1.67%)
Jun 14, 2019 2655 2669 2621 2658 0 +1.68(+0.06%)
Jun 13, 2019 2662 2682 2645 2656 0 -1.21(-0.05%)
Jun 12, 2019 2674 2693 2643 2657 0 -19.88(-0.74%)
Jun 11, 2019 2682 2708 2663 2677 0 +13.30(+0.50%)
Jun 10, 2019 2670 2697 2657 2664 0 +13.67(+0.52%)
Jun 07, 2019 2653 2666 2636 2650 0 -8.38(-0.32%)
Jun 06, 2019 2655 2676 2632 2659 0 +3.13(+0.12%)
Jun 05, 2019 2656 2671 2624 2656 0 -2.07(-0.08%)
Jun 04, 2019 2615 2662 2606 2658 0 +79.37(+3.08%)
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.