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 (%)
Nov 30, 2015 2200 2208 2185 2193 0 -3.84(-0.17%)
Nov 27, 2015 2192 2202 2177 2197 0 +7.96(+0.36%)
Nov 25, 2015 2189 2189 2189 2189 0 -1.50(-0.07%)
Nov 24, 2015 2175 2198 2164 2190 0 +3.27(+0.15%)
Nov 23, 2015 2187 2208 2184 2187 0 -5.59(-0.25%)
Nov 20, 2015 2204 2209 2184 2193 0 -0.63(-0.03%)
Nov 19, 2015 2188 2203 2175 2193 0 +3.76(+0.17%)
Nov 18, 2015 2155 2194 2142 2190 0 +42.48(+1.98%)
Nov 17, 2015 2150 2172 2132 2147 0 +2.30(+0.11%)
Nov 16, 2015 2112 2147 2103 2145 0 +28.92(+1.37%)
Nov 13, 2015 2127 2145 2107 2116 0 -20.26(-0.95%)
Nov 12, 2015 2155 2163 2133 2136 0 -34.23(-1.58%)
Nov 11, 2015 2188 2196 2163 2170 0 -6.20(-0.28%)
Nov 10, 2015 2163 2185 2152 2177 0 +7.58(+0.35%)
Nov 09, 2015 2190 2197 2151 2169 0 -17.40(-0.80%)
Nov 06, 2015 2174 2210 2165 2186 0 +56.39(+2.65%)
Nov 05, 2015 2117 2140 2107 2130 0 +15.95(+0.75%)
Nov 04, 2015 2116 2128 2104 2114 0 +1.01(+0.05%)
Nov 03, 2015 2106 2125 2092 2113 0 +3.90(+0.18%)
Nov 02, 2015 2085 2118 2080 2109 0 +31.66(+1.52%)
Oct 30, 2015 2118 2123 2070 2078 0 -41.18(-1.94%)
Oct 29, 2015 2124 2140 2108 2119 0 -9.31(-0.44%)
Oct 28, 2015 2067 2134 2061 2128 0 +65.99(+3.20%)
Oct 27, 2015 2069 2083 2050 2062 0 -17.57(-0.84%)
Oct 26, 2015 2082 2098 2062 2080 0 -10.39(-0.50%)
Oct 23, 2015 2067 2093 2049 2090 0 +39.61(+1.93%)
Oct 22, 2015 2020 2072 2018 2050 0 +36.64(+1.82%)
Oct 21, 2015 2046 2062 2010 2014 0 -29.87(-1.46%)
Oct 20, 2015 2026 2056 2015 2044 0 +21.12(+1.04%)
Oct 19, 2015 2018 2042 2013 2022 0 -3.08(-0.15%)
Oct 16, 2015 2042 2057 2015 2026 0 -8.08(-0.40%)
Oct 15, 2015 2021 2051 1999 2034 0 +33.64(+1.68%)
Oct 14, 2015 2038 2044 1992 2000 0 -43.55(-2.13%)
Oct 13, 2015 2050 2060 2037 2044 0 -11.43(-0.56%)
Oct 12, 2015 2049 2062 2037 2055 0 +7.39(+0.36%)
Oct 09, 2015 2068 2076 2035 2048 0 -17.98(-0.87%)
Oct 08, 2015 2047 2070 2038 2066 0 +9.38(+0.46%)
Oct 07, 2015 2052 2070 2037 2056 0 +19.28(+0.95%)
Oct 06, 2015 2037 2051 2026 2037 0 -7.02(-0.34%)
Oct 05, 2015 2020 2048 2014 2044 0 +40.70(+2.03%)
Oct 02, 2015 1976 2006 1933 2003 0 -22.81(-1.13%)
Oct 01, 2015 2020 2036 1997 2026 0 +5.21(+0.26%)
Sep 30, 2015 2021 2031 2002 2021 0 +21.60(+1.08%)
Sep 29, 2015 1994 2006 1977 1999 0 +8.19(+0.41%)
Sep 28, 2015 2024 2034 1985 1991 0 -52.40(-2.56%)
Sep 25, 2015 2034 2060 2023 2043 0 +39.25(+1.96%)
Sep 24, 2015 1989 2010 1974 2004 0 -6.58(-0.33%)
Sep 23, 2015 2008 2024 1995 2011 0 +1.72(+0.09%)
Sep 22, 2015 1999 2020 1990 2009 0 -22.95(-1.13%)
Sep 21, 2015 2021 2041 2009 2032 0 +24.34(+1.21%)
Sep 18, 2015 2016 2028 1989 2008 0 -36.86(-1.80%)
Sep 17, 2015 2090 2106 2035 2044 0 -44.11(-2.11%)
Sep 16, 2015 2075 2093 2058 2089 0 +12.44(+0.60%)
Sep 15, 2015 2045 2084 2039 2076 0 +37.41(+1.83%)
Sep 14, 2015 2035 2052 2027 2039 0 -0.27(-0.01%)
Sep 11, 2015 2028 2042 2014 2039 0 -0.87(-0.04%)
Sep 10, 2015 2020 2056 2011 2040 0 +12.23(+0.60%)
Sep 09, 2015 2073 2081 2023 2028 0 -22.92(-1.12%)
Sep 08, 2015 2041 2053 2015 2051 0 +49.23(+2.46%)
Sep 04, 2015 2001 2001 2001 2001 0 -33.60(-1.65%)
Sep 03, 2015 2023 2059 2018 2035 0 +15.99(+0.79%)
Sep 02, 2015 2018 2029 1989 2019 0 +31.70(+1.60%)
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.