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 30, 2020 1870 1906 1861 1882 0 +22.16(+1.19%)
Sep 29, 2020 1875 1882 1832 1860 0 -33.91(-1.79%)
Sep 28, 2020 1875 1913 1864 1894 0 +56.36(+3.07%)
Sep 25, 2020 1794 1843 1782 1838 0 +31.24(+1.73%)
Sep 24, 2020 1810 1844 1781 1807 0 +5.23(+0.29%)
Sep 23, 2020 1859 1890 1800 1801 0 -48.97(-2.65%)
Sep 22, 2020 1890 1907 1835 1850 0 -40.09(-2.12%)
Sep 21, 2020 1921 1947 1863 1890 0 -78.47(-3.99%)
Sep 18, 2020 1974 1996 1957 1969 0 -16.03(-0.81%)
Sep 17, 2020 1970 2001 1958 1985 0 -12.59(-0.63%)
Sep 16, 2020 1959 2036 1949 1997 0 +38.35(+1.96%)
Sep 15, 2020 1994 2001 1945 1959 0 -30.53(-1.53%)
Sep 14, 2020 1948 2009 1940 1990 0 +60.11(+3.12%)
Sep 11, 2020 1898 1939 1885 1930 0 +32.92(+1.74%)
Sep 10, 2020 1945 1969 1894 1897 0 -39.59(-2.04%)
Sep 09, 2020 1959 1967 1926 1936 0 -6.45(-0.33%)
Sep 08, 2020 1983 2001 1928 1943 0 -76.45(-3.79%)
Sep 04, 2020 2023 2048 1980 2019 0 +41.30(+2.09%)
Sep 03, 2020 1999 2055 1966 1978 0 -5.74(-0.29%)
Sep 02, 2020 1940 1993 1928 1984 0 +39.96(+2.06%)
Sep 01, 2020 1919 1961 1906 1944 0 +11.46(+0.59%)
Aug 31, 2020 1963 1969 1924 1932 0 -40.91(-2.07%)
Aug 28, 2020 1984 1987 1952 1973 0 +6.76(+0.34%)
Aug 27, 2020 1929 1983 1925 1966 0 +39.77(+2.06%)
Aug 26, 2020 1953 1959 1924 1927 0 -30.95(-1.58%)
Aug 25, 2020 1978 1994 1942 1957 0 +0.55(+0.03%)
Aug 24, 2020 1891 1959 1880 1957 0 +78.26(+4.17%)
Aug 21, 2020 1892 1906 1866 1879 0 -15.68(-0.83%)
Aug 20, 2020 1905 1918 1882 1894 0 -34.16(-1.77%)
Aug 19, 2020 1933 1962 1916 1928 0 -0.55(-0.03%)
Aug 18, 2020 1966 1971 1923 1929 0 -37.46(-1.90%)
Aug 17, 2020 1988 1995 1956 1966 0 -33.54(-1.68%)
Aug 14, 2020 1964 2015 1955 2000 0 +21.67(+1.10%)
Aug 13, 2020 1988 2007 1966 1978 0 -32.52(-1.62%)
Aug 12, 2020 2071 2077 1982 2011 0 -17.14(-0.85%)
Aug 11, 2020 2039 2086 2016 2028 0 +37.99(+1.91%)
Aug 10, 2020 1983 2016 1966 1990 0 +19.69(+1.00%)
Aug 07, 2020 1896 1972 1884 1970 0 +57.22(+2.99%)
Aug 06, 2020 1909 1935 1900 1913 0 -6.27(-0.33%)
Aug 05, 2020 1899 1925 1891 1919 0 +36.01(+1.91%)
Aug 04, 2020 1901 1908 1873 1883 0 -20.16(-1.06%)
Aug 03, 2020 1911 1926 1882 1904 0 -4.37(-0.23%)
Jul 31, 2020 1899 1915 1865 1908 0 -0.15(-0.01%)
Jul 30, 2020 1892 1918 1857 1908 0 -30.43(-1.57%)
Jul 29, 2020 1870 1945 1855 1938 0 +65.46(+3.49%)
Jul 28, 2020 1863 1891 1855 1873 0 +1.17(+0.06%)
Jul 27, 2020 1889 1897 1843 1872 0 -31.27(-1.64%)
Jul 24, 2020 1916 1943 1894 1903 0 -2.33(-0.12%)
Jul 23, 2020 1867 1916 1851 1905 0 +32.46(+1.73%)
Jul 22, 2020 1897 1918 1845 1873 0 -29.21(-1.54%)
Jul 21, 2020 1848 1917 1844 1902 0 +69.31(+3.78%)
Jul 20, 2020 1841 1860 1824 1833 0 -20.10(-1.08%)
Jul 17, 2020 1910 1920 1850 1853 0 -61.18(-3.20%)
Jul 16, 2020 1896 1957 1884 1914 0 -6.02(-0.31%)
Jul 15, 2020 1923 1950 1881 1920 0 +66.27(+3.57%)
Jul 14, 2020 1872 1892 1826 1854 0 -25.77(-1.37%)
Jul 13, 2020 1878 1907 1831 1880 0 +23.86(+1.29%)
Jul 10, 2020 1764 1859 1758 1856 0 +100.26(+5.71%)
Jul 09, 2020 1813 1826 1743 1756 0 -72.48(-3.96%)
Jul 08, 2020 1825 1848 1790 1828 0 +7.71(+0.42%)
Jul 07, 2020 1855 1860 1812 1820 0 -58.72(-3.12%)
Jul 06, 2020 1891 1926 1857 1879 0 +33.83(+1.83%)
Jul 02, 2020 1901 1919 1838 1845 0 -2.10(-0.11%)
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.