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 (%)
Oct 31, 2016 2232 2245 2224 2232 0 +7.90(+0.36%)
Oct 28, 2016 2239 2243 2210 2224 0 -8.63(-0.39%)
Oct 27, 2016 2228 2253 2217 2233 0 +17.69(+0.80%)
Oct 26, 2016 2187 2224 2181 2215 0 +23.47(+1.07%)
Oct 25, 2016 2196 2210 2183 2192 0 -6.13(-0.28%)
Oct 24, 2016 2203 2210 2192 2198 0 +9.28(+0.42%)
Oct 21, 2016 2172 2194 2164 2188 0 -4.30(-0.20%)
Oct 20, 2016 2175 2205 2170 2193 0 +14.11(+0.65%)
Oct 19, 2016 2175 2201 2138 2179 0 +31.70(+1.48%)
Oct 18, 2016 2150 2158 2130 2147 0 +21.86(+1.03%)
Oct 17, 2016 2137 2147 2116 2125 0 -10.55(-0.49%)
Oct 14, 2016 2151 2162 2125 2136 0 +7.16(+0.34%)
Oct 13, 2016 2144 2147 2104 2128 0 -35.11(-1.62%)
Oct 12, 2016 2163 2180 2156 2164 0 +2.71(+0.13%)
Oct 11, 2016 2178 2190 2147 2161 0 -25.94(-1.19%)
Oct 10, 2016 2191 2200 2180 2187 0 +6.61(+0.30%)
Oct 07, 2016 2180 2185 2171 2180 0 -6.35(-0.29%)
Oct 06, 2016 2183 2195 2166 2186 0 +5.73(+0.26%)
Oct 05, 2016 2152 2192 2148 2181 0 +38.58(+1.80%)
Oct 04, 2016 2128 2158 2118 2142 0 +29.17(+1.38%)
Sep 26, 2016 2135 2138 2110 2113 0 -35.99(-1.67%)
Sep 23, 2016 2140 2164 2134 2149 0 -5.21(-0.24%)
Sep 22, 2016 2157 2169 2145 2154 0 +6.28(+0.29%)
Sep 21, 2016 2146 2157 2131 2148 0 +12.59(+0.59%)
Sep 20, 2016 2144 2151 2127 2135 0 +4.55(+0.21%)
Sep 19, 2016 2131 2148 2118 2131 0 +9.95(+0.47%)
Sep 16, 2016 2127 2133 2108 2121 0 -18.14(-0.85%)
Sep 15, 2016 2114 2145 2104 2139 0 +11.83(+0.56%)
Sep 14, 2016 2137 2153 2119 2127 0 -11.35(-0.53%)
Sep 13, 2016 2143 2151 2118 2138 0 -24.22(-1.12%)
Sep 12, 2016 2132 2168 2114 2163 0 +20.22(+0.94%)
Sep 09, 2016 2162 2173 2142 2142 0 -21.37(-0.99%)
Sep 08, 2016 2159 2171 2149 2164 0 +5.68(+0.26%)
Sep 07, 2016 2152 2167 2143 2158 0 +0.26(+0.01%)
Sep 06, 2016 2178 2182 2145 2158 0 -20.25(-0.93%)
Sep 02, 2016 2178 2178 2178 2178 0 +8.84(+0.41%)
Sep 01, 2016 2183 2189 2149 2169 0 -7.97(-0.37%)
Aug 31, 2016 2176 2186 2156 2177 0 +0.57(+0.03%)
Aug 30, 2016 2160 2179 2156 2177 0 +16.81(+0.78%)
Aug 29, 2016 2148 2173 2145 2160 0 +16.33(+0.76%)
Aug 26, 2016 2142 2155 2128 2144 0 +5.84(+0.27%)
Aug 25, 2016 2129 2145 2121 2138 0 +9.48(+0.45%)
Aug 24, 2016 2137 2148 2122 2128 0 -6.87(-0.32%)
Aug 23, 2016 2139 2150 2132 2135 0 +2.55(+0.12%)
Aug 22, 2016 2124 2136 2118 2133 0 +2.45(+0.12%)
Aug 19, 2016 2123 2135 2112 2130 0 +2.91(+0.14%)
Aug 18, 2016 2123 2134 2116 2127 0 +1.88(+0.09%)
Aug 17, 2016 2118 2134 2114 2125 0 +7.16(+0.34%)
Aug 16, 2016 2110 2127 2105 2118 0 -2.70(-0.13%)
Aug 15, 2016 2105 2124 2101 2121 0 +19.40(+0.92%)
Aug 12, 2016 2093 2105 2083 2101 0 -8.31(-0.39%)
Aug 11, 2016 2104 2116 2093 2110 0 +12.48(+0.60%)
Aug 10, 2016 2121 2125 2093 2097 0 -21.45(-1.01%)
Aug 09, 2016 2120 2130 2112 2119 0 -1.45(-0.07%)
Aug 08, 2016 2127 2137 2114 2120 0 -7.82(-0.37%)
Aug 05, 2016 2097 2129 2086 2128 0 +55.41(+2.67%)
Aug 04, 2016 2073 2086 2066 2073 0 -4.09(-0.20%)
Aug 03, 2016 2050 2083 2047 2077 0 +30.49(+1.49%)
Aug 02, 2016 2056 2067 2034 2046 0 -16.12(-0.78%)
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.