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, 2012 1498 1504 1486 1496 0 -3.61(-0.24%)
Nov 29, 2012 1495 1513 1494 1500 0 +1.84(+0.12%)
Nov 28, 2012 1473 1502 1472 1498 0 +8.04(+0.54%)
Nov 27, 2012 1492 1508 1486 1490 0 -13.99(-0.93%)
Nov 26, 2012 1488 1507 1485 1504 0 -4.46(-0.30%)
Nov 24, 2012 1479 1509 1483 1508 0 +0.00(+0.00%)
Nov 23, 2012 1479 1509 1483 1508 0 +25.65(+1.73%)
Nov 21, 2012 1483 1483 1483 0 -6.53(-0.44%)
Nov 20, 2012 1468 1498 1468 1489 0 +8.86(+0.60%)
Nov 19, 2012 1465 1486 1467 1480 0 +24.54(+1.69%)
Nov 16, 2012 1436 1463 1430 1456 0 +13.81(+0.96%)
Nov 15, 2012 1428 1452 1427 1442 0 +0.67(+0.05%)
Nov 14, 2012 1457 1473 1436 1441 0 -20.25(-1.39%)
Nov 13, 2012 1462 1488 1457 1462 0 -16.01(-1.08%)
Nov 12, 2012 1480 1487 1470 1478 0 +1.32(+0.09%)
Nov 09, 2012 1473 1497 1467 1476 0 +0.11(+0.01%)
Nov 08, 2012 1485 1512 1476 1476 0 -13.89(-0.93%)
Nov 07, 2012 1524 1534 1488 1490 0 -57.37(-3.71%)
Nov 06, 2012 1520 1556 1528 1547 0 +20.19(+1.32%)
Nov 05, 2012 1524 1539 1514 1527 0 -5.41(-0.35%)
Nov 02, 2012 1546 1559 1528 1533 0 -12.61(-0.82%)
Nov 01, 2012 1524 1550 1522 1545 0 +15.24(+1.00%)
Oct 31, 2012 1522 1544 1513 1530 0 +5.17(+0.34%)
Oct 26, 2012 1525 1525 1525 0 -12.79(-0.83%)
Oct 25, 2012 1526 1547 1523 1538 0 +14.26(+0.94%)
Oct 24, 2012 1527 1545 1518 1523 0 -7.89(-0.52%)
Oct 23, 2012 1526 1549 1516 1531 0 -26.70(-1.71%)
Oct 19, 2012 1570 1577 1550 1558 0 -12.08(-0.77%)
Oct 18, 2012 1584 1588 1557 1570 0 -2.87(-0.18%)
Oct 17, 2012 1554 1583 1544 1573 0 +18.86(+1.21%)
Oct 16, 2012 1561 1575 1542 1554 0 -5.84(-0.37%)
Oct 15, 2012 1556 1571 1543 1560 0 +1.20(+0.08%)
Oct 12, 2012 1570 1584 1550 1559 0 -35.04(-2.20%)
Oct 11, 2012 1598 1614 1590 1594 0 -0.29(-0.02%)
Oct 10, 2012 1577 1604 1582 1594 0 -2.06(-0.13%)
Oct 09, 2012 1597 1611 1589 1596 0 -8.98(-0.56%)
Oct 08, 2012 1596 1613 1599 1605 0 -5.50(-0.34%)
Oct 06, 2012 1624 1633 1603 1611 0 +0.00(+0.00%)
Oct 05, 2012 1614 1633 1603 1611 0 -7.18(-0.44%)
Oct 04, 2012 1585 1621 1590 1618 0 +28.66(+1.80%)
Oct 03, 2012 1572 1596 1572 1589 0 +13.71(+0.87%)
Oct 02, 2012 1581 1587 1564 1575 0 +0.24(+0.02%)
Oct 01, 2012 1584 1598 1569 1575 0 -3.36(-0.21%)
Sep 28, 2012 1563 1588 1566 1579 0 +0.83(+0.05%)
Sep 27, 2012 1562 1587 1564 1578 0 +10.75(+0.69%)
Sep 26, 2012 1561 1581 1559 1567 0 -9.73(-0.62%)
Sep 25, 2012 1586 1606 1574 1577 0 -12.40(-0.78%)
Sep 24, 2012 1560 1597 1566 1589 0 +11.36(+0.72%)
Sep 21, 2012 1589 1600 1575 1578 0 -5.41(-0.34%)
Sep 20, 2012 1575 1591 1571 1583 0 -10.95(-0.69%)
Sep 19, 2012 1583 1607 1586 1594 0 +0.63(+0.04%)
Sep 18, 2012 1582 1602 1584 1593 0 -1.91(-0.12%)
Sep 17, 2012 1611 1625 1590 1595 0 -25.45(-1.57%)
Sep 14, 2012 1602 1634 1607 1621 0 +8.67(+0.54%)
Sep 13, 2012 1568 1619 1572 1612 0 +33.15(+2.10%)
Sep 12, 2012 1570 1591 1571 1579 0 +3.68(+0.23%)
Sep 11, 2012 1557 1582 1561 1575 0 +7.95(+0.51%)
Sep 10, 2012 1567 1582 1565 1567 0 -10.71(-0.68%)
Sep 07, 2012 1573 1587 1566 1578 0 +9.08(+0.58%)
Sep 06, 2012 1532 1573 1541 1569 0 +34.28(+2.23%)
Sep 05, 2012 1535 1547 1529 1535 0 -5.69(-0.37%)
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.