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, 2018 2787 2838 2783 2820 0 +28.10(+1.01%)
Nov 29, 2018 2793 2815 2772 2792 0 -18.84(-0.67%)
Nov 28, 2018 2790 2818 2749 2811 0 +32.01(+1.15%)
Nov 27, 2018 2785 2805 2763 2779 0 -24.15(-0.86%)
Nov 26, 2018 2788 2827 2771 2803 0 +41.78(+1.51%)
Nov 23, 2018 2746 2785 2733 2761 0 -3.53(-0.13%)
Nov 21, 2018 2765 2765 2765 2765 0 -10.79(-0.39%)
Nov 20, 2018 2811 2829 2763 2775 0 -47.62(-1.69%)
Nov 19, 2018 2826 2850 2799 2823 0 -1.11(-0.04%)
Nov 16, 2018 2804 2841 2794 2824 0 +3.93(+0.14%)
Nov 15, 2018 2748 2825 2730 2820 0 +43.58(+1.57%)
Nov 14, 2018 2813 2833 2741 2777 0 -19.07(-0.68%)
Nov 13, 2018 2774 2824 2769 2796 0 +22.05(+0.79%)
Nov 12, 2018 2793 2812 2767 2774 0 -21.30(-0.76%)
Nov 09, 2018 2789 2816 2773 2795 0 -0.32(-0.01%)
Nov 08, 2018 2765 2813 2759 2795 0 +16.97(+0.61%)
Nov 07, 2018 2781 2798 2727 2778 0 +6.41(+0.23%)
Nov 06, 2018 2746 2781 2733 2772 0 +20.35(+0.74%)
Nov 05, 2018 2737 2774 2724 2752 0 +15.79(+0.58%)
Nov 02, 2018 2750 2778 2707 2736 0 +2.21(+0.08%)
Nov 01, 2018 2739 2759 2719 2734 0 +5.13(+0.19%)
Oct 31, 2018 2740 2770 2717 2728 0 +11.03(+0.41%)
Oct 30, 2018 2694 2724 2663 2717 0 +38.05(+1.42%)
Oct 29, 2018 2669 2722 2648 2679 0 +44.74(+1.70%)
Oct 26, 2018 2624 2661 2602 2635 0 +41.96(+1.62%)
Oct 24, 2018 2669 2675 2586 2593 0 -79.95(-2.99%)
Oct 23, 2018 2626 2697 2600 2673 0 +1.48(+0.06%)
Oct 22, 2018 2742 2751 2661 2671 0 -65.35(-2.39%)
Oct 19, 2018 2726 2770 2705 2736 0 -1.12(-0.04%)
Oct 18, 2018 2791 2808 2730 2738 0 -45.49(-1.63%)
Oct 17, 2018 2717 2804 2692 2783 0 +37.84(+1.38%)
Oct 16, 2018 2738 2757 2698 2745 0 +21.96(+0.81%)
Oct 15, 2018 2734 2757 2715 2723 0 -12.06(-0.44%)
Oct 12, 2018 2824 2830 2685 2735 0 -47.73(-1.72%)
Oct 11, 2018 2858 2870 2777 2783 0 -82.03(-2.86%)
Oct 10, 2018 2923 2947 2863 2865 0 -48.82(-1.68%)
Oct 09, 2018 2911 2932 2892 2914 0 -8.67(-0.30%)
Oct 08, 2018 2895 2932 2885 2923 0 +26.62(+0.92%)
Oct 05, 2018 2921 2935 2884 2896 0 -15.00(-0.52%)
Oct 04, 2018 2895 2940 2889 2911 0 +14.39(+0.50%)
Oct 03, 2018 2863 2907 2851 2897 0 +49.44(+1.74%)
Oct 02, 2018 2851 2866 2826 2847 0 -3.11(-0.11%)
Oct 01, 2018 2866 2882 2836 2850 0 -2.28(-0.08%)
Sep 28, 2018 2850 2868 2833 2852 0 -9.66(-0.34%)
Sep 27, 2018 2891 2897 2854 2862 0 -32.84(-1.13%)
Sep 26, 2018 2951 2954 2889 2895 0 -44.66(-1.52%)
Sep 25, 2018 2963 2970 2934 2940 0 -8.43(-0.29%)
Sep 24, 2018 2981 2995 2939 2948 0 -38.30(-1.28%)
Sep 21, 2018 3000 3012 2973 2986 0 -11.70(-0.39%)
Sep 20, 2018 2979 3012 2974 2998 0 +33.47(+1.13%)
Sep 19, 2018 2927 2981 2923 2965 0 +40.60(+1.39%)
Sep 18, 2018 2927 2940 2910 2924 0 -0.71(-0.02%)
Sep 17, 2018 2944 2948 2912 2925 0 -12.44(-0.42%)
Sep 14, 2018 2929 2950 2917 2937 0 +13.26(+0.45%)
Sep 13, 2018 2946 2961 2906 2924 0 -10.42(-0.36%)
Sep 12, 2018 2980 2984 2926 2934 0 -47.28(-1.59%)
Sep 11, 2018 2972 2997 2963 2982 0 +6.76(+0.23%)
Sep 10, 2018 2988 2996 2968 2975 0 -3.13(-0.11%)
Sep 07, 2018 2993 2999 2961 2978 0 -6.29(-0.21%)
Sep 06, 2018 2994 3007 2973 2984 0 -8.26(-0.28%)
Sep 05, 2018 2991 3015 2981 2993 0 -1.04(-0.03%)
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.