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 (%)
Apr 29, 2016 2096 2112 2074 2092 0 -16.48(-0.78%)
Apr 28, 2016 2108 2133 2098 2108 0 -20.87(-0.98%)
Apr 27, 2016 2123 2148 2111 2129 0 +3.40(+0.16%)
Apr 26, 2016 2107 2130 2097 2126 0 +22.52(+1.07%)
Apr 25, 2016 2106 2113 2084 2103 0 -12.90(-0.61%)
Apr 22, 2016 2093 2128 2086 2116 0 +26.83(+1.28%)
Apr 21, 2016 2097 2112 2076 2089 0 -5.50(-0.26%)
Apr 20, 2016 2063 2104 2051 2095 0 +29.94(+1.45%)
Apr 19, 2016 2029 2068 2022 2065 0 +45.25(+2.24%)
Apr 18, 2016 2000 2027 1992 2019 0 +10.29(+0.51%)
Apr 15, 2016 2021 2029 1998 2009 0 -7.70(-0.38%)
Apr 14, 2016 1995 2039 1990 2017 0 +12.33(+0.62%)
Apr 13, 2016 1970 2015 1964 2005 0 +55.32(+2.84%)
Apr 12, 2016 1923 1955 1914 1949 0 +34.18(+1.78%)
Apr 11, 2016 1914 1943 1907 1915 0 +10.63(+0.56%)
Apr 08, 2016 1910 1933 1897 1904 0 +12.84(+0.68%)
Apr 07, 2016 1923 1928 1879 1892 0 -48.37(-2.49%)
Apr 06, 2016 1925 1945 1911 1940 0 +9.40(+0.49%)
Apr 05, 2016 1942 1955 1921 1931 0 -33.55(-1.71%)
Apr 04, 2016 1967 1982 1951 1964 0 -2.35(-0.12%)
Apr 01, 2016 1944 1971 1928 1966 0 +6.03(+0.31%)
Mar 31, 2016 1972 1984 1950 1960 0 -16.98(-0.86%)
Mar 30, 2016 1968 1993 1960 1977 0 +22.08(+1.13%)
Mar 29, 2016 1951 1961 1922 1955 0 -11.94(-0.61%)
Mar 28, 2016 1976 1985 1956 1967 0 -4.22(-0.21%)
Mar 24, 2016 1971 1971 1971 1971 0 -11.54(-0.58%)
Mar 23, 2016 1991 2003 1977 1983 0 -13.51(-0.68%)
Mar 22, 2016 1983 2010 1970 1997 0 -2.85(-0.14%)
Mar 21, 2016 1994 2011 1979 1999 0 +2.57(+0.13%)
Mar 18, 2016 1982 2009 1969 1997 0 +27.96(+1.42%)
Mar 17, 2016 1948 1974 1928 1969 0 +15.31(+0.78%)
Mar 16, 2016 1963 1987 1941 1954 0 -16.86(-0.86%)
Mar 15, 2016 1951 1977 1941 1970 0 +1.23(+0.06%)
Mar 14, 2016 1970 1980 1945 1969 0 -3.49(-0.18%)
Mar 11, 2016 1941 1975 1927 1973 0 +49.60(+2.58%)
Mar 10, 2016 1933 1949 1895 1923 0 +3.26(+0.17%)
Mar 09, 2016 1940 1945 1912 1920 0 -6.83(-0.35%)
Mar 08, 2016 1949 1959 1919 1927 0 -45.74(-2.32%)
Mar 07, 2016 1962 1982 1953 1972 0 -6.46(-0.33%)
Mar 04, 2016 1971 1989 1957 1979 0 +18.03(+0.92%)
Mar 03, 2016 1933 1964 1921 1961 0 +25.06(+1.29%)
Mar 02, 2016 1910 1938 1899 1936 0 +26.38(+1.38%)
Mar 01, 2016 1847 1912 1844 1909 0 +73.02(+3.98%)
Feb 29, 2016 1868 1875 1833 1836 0 -36.70(-1.96%)
Feb 26, 2016 1868 1894 1851 1873 0 +21.29(+1.15%)
Feb 25, 2016 1831 1854 1819 1852 0 +27.47(+1.51%)
Feb 24, 2016 1809 1830 1774 1824 0 -13.48(-0.73%)
Feb 23, 2016 1883 1890 1829 1838 0 -54.84(-2.90%)
Feb 22, 2016 1866 1902 1874 1893 0 +35.86(+1.93%)
Feb 19, 2016 1840 1868 1828 1857 0 +6.71(+0.36%)
Feb 18, 2016 1877 1884 1837 1850 0 -24.93(-1.33%)
Feb 17, 2016 1893 1909 1868 1875 0 -0.90(-0.05%)
Feb 16, 2016 1849 1894 1830 1876 0 +52.24(+2.86%)
Feb 12, 2016 1824 1824 1824 1824 0 +79.16(+4.54%)
Feb 11, 2016 1765 1777 1727 1744 0 -67.49(-3.72%)
Feb 10, 2016 1836 1848 1810 1812 0 -15.56(-0.85%)
Feb 09, 2016 1799 1843 1786 1828 0 -1.19(-0.07%)
Feb 08, 2016 1842 1864 1800 1829 0 -36.47(-1.96%)
Feb 05, 2016 1880 1900 1858 1865 0 -12.86(-0.68%)
Feb 04, 2016 1848 1892 1840 1878 0 +28.14(+1.52%)
Feb 03, 2016 1846 1861 1789 1850 0 +16.49(+0.90%)
Feb 02, 2016 1860 1867 1822 1833 0 -49.92(-2.65%)
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.