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 (%)
Aug 31, 2018 2978 2978 2978 2978 0 +9.00(+0.30%)
Aug 30, 2018 2982 2991 2961 2969 0 -18.75(-0.63%)
Aug 29, 2018 2993 3004 2968 2988 0 -2.64(-0.09%)
Aug 28, 2018 3006 3014 2983 2991 0 -9.43(-0.31%)
Aug 27, 2018 2990 3020 2984 3000 0 +18.26(+0.61%)
Aug 24, 2018 2986 2995 2970 2982 0 +4.52(+0.15%)
Aug 23, 2018 2995 3000 2965 2977 0 -14.91(-0.50%)
Aug 22, 2018 2997 3007 2981 2992 0 -13.91(-0.46%)
Aug 21, 2018 2988 3027 2979 3006 0 +22.04(+0.74%)
Aug 20, 2018 2967 2992 2959 2984 0 +16.86(+0.57%)
Aug 17, 2018 2958 2977 2951 2967 0 +4.62(+0.16%)
Aug 16, 2018 2940 2980 2937 2963 0 +35.62(+1.22%)
Aug 15, 2018 2938 2959 2915 2927 0 -33.67(-1.14%)
Aug 14, 2018 2923 2970 2922 2961 0 +43.05(+1.48%)
Aug 13, 2018 2943 2958 2914 2918 0 -28.60(-0.97%)
Aug 10, 2018 2939 2963 2923 2946 0 -23.28(-0.78%)
Aug 09, 2018 2981 2994 2963 2970 0 -13.27(-0.44%)
Aug 08, 2018 2968 2994 2954 2983 0 +16.54(+0.56%)
Aug 07, 2018 2960 2986 2953 2966 0 +12.57(+0.43%)
Aug 06, 2018 2948 2966 2934 2954 0 +3.54(+0.12%)
Aug 03, 2018 2946 2967 2929 2950 0 +0.42(+0.01%)
Aug 02, 2018 2922 2958 2912 2950 0 +8.36(+0.28%)
Aug 01, 2018 2958 2981 2925 2941 0 -0.62(-0.02%)
Jul 31, 2018 2958 2974 2928 2942 0 -9.78(-0.33%)
Jul 30, 2018 2948 2982 2936 2952 0 +6.36(+0.22%)
Jul 27, 2018 2945 2980 2929 2946 0 +2.97(+0.10%)
Jul 26, 2018 2928 2962 2913 2943 0 +30.83(+1.06%)
Jul 25, 2018 2914 2935 2890 2912 0 -6.85(-0.23%)
Jul 24, 2018 2928 2952 2905 2919 0 -9.72(-0.33%)
Jul 23, 2018 2896 2936 2873 2928 0 +53.20(+1.85%)
Jul 20, 2018 2872 2897 2850 2875 0 -2.36(-0.08%)
Jul 19, 2018 2869 2918 2846 2877 0 -16.16(-0.56%)
Jul 18, 2018 2882 2914 2856 2894 0 +22.45(+0.78%)
Jul 17, 2018 2870 2893 2855 2871 0 +3.84(+0.13%)
Jul 16, 2018 2846 2875 2841 2867 0 +30.66(+1.08%)
Jul 13, 2018 2847 2862 2819 2837 0 -23.21(-0.81%)
Jul 12, 2018 2884 2890 2840 2860 0 -7.03(-0.25%)
Jul 11, 2018 2864 2894 2850 2867 0 -12.16(-0.42%)
Jul 10, 2018 2902 2911 2861 2879 0 -17.65(-0.61%)
Jul 09, 2018 2844 2907 2836 2897 0 +66.12(+2.34%)
Jul 06, 2018 2809 2841 2799 2831 0 +16.52(+0.59%)
Jul 05, 2018 2831 2838 2803 2814 0 +0.52(+0.02%)
Jul 03, 2018 2814 2814 2814 2814 0 -22.51(-0.79%)
Jul 02, 2018 2795 2840 2789 2836 0 +25.32(+0.90%)
Jun 29, 2018 2827 2866 2808 2811 0 -0.56(-0.02%)
Jun 28, 2018 2813 2835 2792 2811 0 -6.09(-0.22%)
Jun 27, 2018 2852 2868 2812 2817 0 -37.75(-1.32%)
Jun 26, 2018 2878 2884 2835 2855 0 -21.17(-0.74%)
Jun 25, 2018 2889 2896 2843 2876 0 -22.05(-0.76%)
Jun 22, 2018 2940 2950 2889 2898 0 -20.90(-0.72%)
Jun 21, 2018 2919 2937 2887 2919 0 -5.77(-0.20%)
Jun 20, 2018 2947 2956 2919 2925 0 -3.92(-0.13%)
Jun 19, 2018 2884 2937 2878 2929 0 +17.17(+0.59%)
Jun 18, 2018 2889 2921 2871 2912 0 -1.22(-0.04%)
Jun 15, 2018 2913 2923 2873 2913 0 +5.47(+0.19%)
Jun 14, 2018 2925 2933 2887 2908 0 -9.00(-0.31%)
Jun 13, 2018 2928 2957 2904 2917 0 -6.94(-0.24%)
Jun 12, 2018 2938 2952 2908 2923 0 -7.65(-0.26%)
Jun 11, 2018 2968 2979 2926 2931 0 -31.67(-1.07%)
Jun 08, 2018 2948 2970 2935 2963 0 +8.48(+0.29%)
Jun 07, 2018 2962 2982 2938 2954 0 -0.30(-0.01%)
Jun 06, 2018 2921 2963 2913 2955 0 +43.98(+1.51%)
Jun 05, 2018 2900 2921 2883 2911 0 +3.95(+0.14%)
Jun 04, 2018 2902 2919 2888 2907 0 +13.99(+0.48%)
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.