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 (%)
Jul 31, 2009 1130 1155 1126 1142 0 +0.90(+0.08%)
Jul 30, 2009 1106 1148 1105 1141 0 +42.02(+3.82%)
Jul 29, 2009 1097 1114 1079 1099 0 -7.74(-0.70%)
Jul 28, 2009 1079 1122 1080 1107 0 +2.55(+0.23%)
Jul 27, 2009 1085 1114 1078 1104 0 +21.71(+2.01%)
Jul 24, 2009 1062 1094 1051 1083 0 +11.03(+1.03%)
Jul 23, 2009 1036 1081 1039 1072 0 +31.20(+3.00%)
Jul 22, 2009 987.84 1062 998.58 1041 0 +24.71(+2.43%)
Jul 21, 2009 1024 1041 994.95 1016 0 -2.37(-0.23%)
Jun 26, 2009 1011 1029 986.83 1018 0 +2.35(+0.23%)
Jun 25, 2009 1001 1023 990.37 1016 0 +11.77(+1.17%)
Jun 24, 2009 999.28 1018 986.62 1004 0 +13.41(+1.35%)
Jun 23, 2009 977.59 1014 959.60 990.66 0 +5.45(+0.55%)
Jun 22, 2009 1022 1038 980.71 985.21 0 -50.45(-4.87%)
Jun 19, 2009 1038 1048 1010 1036 0 +9.65(+0.94%)
Jun 18, 2009 1009 1038 993.86 1026 0 +20.50(+2.04%)
Jun 17, 2009 1022 1037 983.77 1006 0 -17.77(-1.74%)
Jun 16, 2009 1031 1056 1008 1023 0 -14.77(-1.42%)
Jun 15, 2009 1059 1073 1030 1038 0 -30.72(-2.87%)
Jun 12, 2009 1055 1076 1049 1069 0 +8.15(+0.77%)
Jun 11, 2009 1049 1083 1042 1061 0 +14.65(+1.40%)
Jun 10, 2009 1062 1068 1029 1046 0 -9.13(-0.87%)
Jun 09, 2009 1062 1074 1042 1055 0 -3.02(-0.29%)
Jun 08, 2009 1060 1069 1040 1058 0 +11.70(+1.12%)
Jun 05, 2009 1090 1098 1036 1046 0 -32.60(-3.02%)
Jun 04, 2009 1048 1083 1030 1079 0 +40.92(+3.94%)
Jun 03, 2009 1043 1064 1025 1038 0 -10.65(-1.02%)
Jun 02, 2009 1076 1091 1028 1049 0 -29.13(-2.70%)
Jun 01, 2009 1100 1108 1058 1078 0 -6.41(-0.59%)
May 29, 2009 1069 1088 1041 1084 0 +19.79(+1.86%)
May 28, 2009 1038 1071 1010 1064 0 +35.36(+3.44%)
May 27, 2009 1081 1084 1025 1029 0 -50.98(-4.72%)
May 26, 2009 1016 1084 1009 1080 0 +56.35(+5.50%)
May 25, 2009 1043 1056 1015 1024 0 +0.00(+0.00%)
May 22, 2009 1043 1056 1015 1024 0 -10.67(-1.03%)
May 21, 2009 1037 1054 1012 1034 0 -21.51(-2.04%)
May 20, 2009 1100 1120 1045 1056 0 -24.66(-2.28%)
May 19, 2009 1124 1137 1075 1081 0 -41.09(-3.66%)
May 18, 2009 1073 1127 1061 1122 0 +75.19(+7.18%)
May 15, 2009 1066 1084 1036 1047 0 -23.78(-2.22%)
May 14, 2009 1033 1079 1023 1070 0 +34.44(+3.32%)
May 13, 2009 1064 1076 1022 1036 0 -50.23(-4.62%)
May 12, 2009 1112 1125 1047 1086 0 -31.22(-2.79%)
May 11, 2009 1154 1182 1102 1117 0 -67.28(-5.68%)
May 08, 2009 1144 1195 1089 1185 0 +91.89(+8.41%)
May 07, 2009 1200 1209 1072 1093 0 -68.39(-5.89%)
May 06, 2009 1121 1177 1088 1161 0 +65.14(+5.94%)
May 05, 2009 1094 1119 1059 1096 0 -20.68(-1.85%)
May 04, 2009 1066 1123 1051 1117 0 +109.08(+10.83%)
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.