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 (%)
Apr 30, 2018 2927 2940 2871 2872 0 -44.45(-1.52%)
Apr 27, 2018 2894 2929 2888 2917 0 +18.62(+0.64%)
Apr 26, 2018 2895 2924 2882 2898 0 -2.35(-0.08%)
Apr 25, 2018 2887 2926 2862 2900 0 +10.21(+0.35%)
Apr 24, 2018 2901 2938 2862 2890 0 +12.99(+0.45%)
Apr 23, 2018 2866 2892 2851 2877 0 +17.70(+0.62%)
Apr 20, 2018 2866 2890 2836 2859 0 +2.06(+0.07%)
Apr 19, 2018 2816 2866 2813 2857 0 +42.41(+1.51%)
Apr 18, 2018 2850 2867 2801 2815 0 -25.86(-0.91%)
Apr 17, 2018 2885 2896 2821 2841 0 -25.29(-0.88%)
Apr 16, 2018 2866 2879 2841 2866 0 +20.41(+0.72%)
Apr 13, 2018 2909 2912 2831 2846 0 -36.05(-1.25%)
Apr 12, 2018 2854 2898 2844 2882 0 +51.22(+1.81%)
Apr 11, 2018 2833 2853 2816 2830 0 -26.03(-0.91%)
Apr 10, 2018 2856 2874 2829 2856 0 +37.00(+1.31%)
Apr 09, 2018 2825 2878 2812 2820 0 +12.64(+0.45%)
Apr 06, 2018 2832 2848 2785 2807 0 -67.48(-2.35%)
Apr 05, 2018 2880 2895 2856 2874 0 +15.70(+0.55%)
Apr 04, 2018 2783 2869 2778 2859 0 +31.20(+1.10%)
Apr 03, 2018 2797 2835 2778 2827 0 +41.60(+1.49%)
Apr 02, 2018 2838 2850 2750 2786 0 -51.36(-1.81%)
Mar 29, 2018 2837 2837 2837 2837 0 +25.72(+0.91%)
Mar 28, 2018 2798 2834 2769 2811 0 +11.98(+0.43%)
Mar 27, 2018 2874 2884 2778 2800 0 -66.04(-2.30%)
Mar 26, 2018 2809 2873 2787 2866 0 +107.80(+3.91%)
Mar 23, 2018 2856 2868 2754 2758 0 -91.86(-3.22%)
Mar 22, 2018 2929 2940 2844 2850 0 -108.51(-3.67%)
Mar 21, 2018 2959 2992 2937 2958 0 +3.74(+0.13%)
Mar 20, 2018 2978 2993 2949 2954 0 -10.14(-0.34%)
Mar 19, 2018 2985 2993 2933 2965 0 -22.71(-0.76%)
Mar 16, 2018 2981 3019 2972 2987 0 +9.43(+0.32%)
Mar 15, 2018 2984 2994 2957 2978 0 +4.54(+0.15%)
Mar 14, 2018 3029 3035 2963 2973 0 -45.47(-1.51%)
Mar 13, 2018 3036 3039 3008 3019 0 -33.69(-1.10%)
Mar 12, 2018 3065 3080 3038 3052 0 -14.11(-0.46%)
Mar 09, 2018 3022 3071 3006 3067 0 +66.48(+2.22%)
Mar 08, 2018 3008 3019 2965 3000 0 -0.35(-0.01%)
Mar 07, 2018 2987 3014 2965 3000 0 -0.87(-0.03%)
Mar 06, 2018 2988 3007 2950 3001 0 +23.58(+0.79%)
Mar 05, 2018 2917 2990 2901 2978 0 +35.44(+1.20%)
Mar 02, 2018 2897 2949 2867 2942 0 +23.71(+0.81%)
Mar 01, 2018 2957 2978 2899 2919 0 -37.83(-1.28%)
Feb 28, 2018 3009 3029 2955 2956 0 -37.88(-1.27%)
Feb 27, 2018 3033 3062 2993 2994 0 -41.42(-1.36%)
Feb 26, 2018 3024 3040 2988 3036 0 +23.03(+0.76%)
Feb 23, 2018 2966 3014 2960 3013 0 +58.89(+1.99%)
Feb 22, 2018 2974 2979 2947 2954 0 -45.68(-1.52%)
Feb 21, 2018 2985 3040 2974 2999 0 +18.87(+0.63%)
Feb 20, 2018 2996 3028 2968 2981 0 -23.88(-0.79%)
Feb 16, 2018 3004 3004 3004 3004 0 +18.05(+0.60%)
Feb 15, 2018 3001 3019 2975 2986 0 +0.20(+0.01%)
Feb 14, 2018 2906 2992 2897 2986 0 +72.42(+2.49%)
Feb 13, 2018 2893 2925 2885 2914 0 +9.73(+0.34%)
Feb 12, 2018 2900 2936 2871 2904 0 +20.64(+0.72%)
Feb 09, 2018 2867 2904 2791 2883 0 +57.52(+2.04%)
Feb 08, 2018 2851 2942 2824 2826 0 -111.99(-3.81%)
Feb 07, 2018 2914 2978 2906 2938 0 +14.23(+0.49%)
Feb 06, 2018 2872 2950 2818 2924 0 -21.85(-0.74%)
Feb 05, 2018 3002 3039 2902 2945 0 -88.69(-2.92%)
Feb 02, 2018 3063 3095 3032 3034 0 -38.22(-1.24%)
Feb 01, 2018 3031 3070 3020 3072 0 +32.82(+1.08%)
Jan 31, 2018 3046 3073 3029 3040 0 -5.42(-0.18%)
Jan 30, 2018 3053 3074 3037 3045 0 -26.49(-0.86%)
Jan 29, 2018 3073 3101 3063 3071 0 -4.71(-0.15%)
Jan 26, 2018 3061 3081 3038 3076 0 +16.35(+0.53%)
Jan 25, 2018 3086 3095 3045 3060 0 -12.65(-0.41%)
Jan 24, 2018 3070 3097 3048 3072 0 +16.03(+0.52%)
Jan 23, 2018 3045 3079 3024 3056 0 -2.04(-0.07%)
Jan 22, 2018 3032 3063 3019 3058 0 +26.78(+0.88%)
Jan 19, 2018 3010 3036 2994 3032 0 +30.39(+1.01%)
Jan 18, 2018 3033 3045 2996 3001 0 -23.95(-0.79%)
Jan 17, 2018 3040 3049 2979 3025 0 -10.21(-0.34%)
Jan 16, 2018 3059 3076 3020 3035 0 -3.64(-0.12%)
Jan 12, 2018 3039 3039 3039 3039 0 +23.74(+0.79%)
Jan 11, 2018 2998 3019 2983 3015 0 +29.40(+0.98%)
Jan 10, 2018 2976 3014 2971 2986 0 +30.20(+1.02%)
Jan 09, 2018 2931 2982 2925 2956 0 +32.95(+1.13%)
Jan 08, 2018 2911 2931 2903 2923 0 +4.15(+0.14%)
Jan 05, 2018 2919 2927 2895 2919 0 +17.33(+0.60%)
Jan 04, 2018 2893 2930 2883 2901 0 +22.22(+0.77%)
Jan 03, 2018 2863 2893 2851 2879 0 +15.66(+0.55%)
Jan 02, 2018 2896 2883 2848 2863 0 +9.31(+0.33%)
Dec 29, 2017 2854 2854 2854 2854 0 -23.09(-0.80%)
Dec 28, 2017 2870 2882 2856 2877 0 +6.44(+0.22%)
Dec 27, 2017 2874 2881 2863 2871 0 -1.22(-0.04%)
Dec 26, 2017 2890 2906 2861 2872 0 -20.25(-0.70%)
Dec 22, 2017 2912 2917 2875 2892 0 -9.82(-0.34%)
Dec 21, 2017 2894 2917 2878 2902 0 +26.78(+0.93%)
Dec 20, 2017 2910 2918 2862 2875 0 -9.83(-0.34%)
Dec 19, 2017 2911 2918 2880 2885 0 -9.76(-0.34%)
Dec 18, 2017 2895 2919 2879 2895 0 +22.74(+0.79%)
Dec 15, 2017 2850 2898 2834 2872 0 +35.38(+1.25%)
Dec 14, 2017 2874 2880 2828 2837 0 -26.72(-0.93%)
Dec 13, 2017 2902 2919 2860 2864 0 -39.55(-1.36%)
Dec 12, 2017 2895 2923 2866 2903 0 +18.82(+0.65%)
Dec 11, 2017 2893 2912 2874 2884 0 -13.64(-0.47%)
Dec 08, 2017 2900 2913 2863 2898 0 +11.54(+0.40%)
Dec 07, 2017 2871 2901 2848 2886 0 +15.68(+0.55%)
Dec 06, 2017 2879 2901 2861 2871 0 -12.50(-0.43%)
Dec 05, 2017 2936 2946 2875 2883 0 -49.27(-1.68%)
Dec 04, 2017 2937 2972 2925 2932 0 +41.68(+1.44%)
Dec 01, 2017 2900 2915 2846 2891 0 -3.31(-0.11%)
Nov 30, 2017 2912 2946 2881 2894 0 -2.70(-0.09%)
Nov 29, 2017 2826 2913 2821 2897 0 +89.66(+3.19%)
Nov 28, 2017 2736 2811 2729 2807 0 +75.81(+2.78%)
Nov 27, 2017 2732 2748 2722 2731 0 +0.78(+0.03%)
Nov 24, 2017 2751 2755 2723 2731 0 -12.63(-0.46%)
Nov 22, 2017 2748 2762 2738 2743 0 -3.52(-0.13%)
Nov 21, 2017 2756 2762 2732 2747 0 -0.13(-0.00%)
Nov 20, 2017 2743 2753 2728 2747 0 +11.28(+0.41%)
Nov 17, 2017 2712 2747 2706 2736 0 +9.63(+0.35%)
Nov 16, 2017 2743 2756 2720 2726 0 -5.18(-0.19%)
Nov 15, 2017 2704 2746 2692 2731 0 +3.96(+0.15%)
Nov 14, 2017 2694 2732 2690 2727 0 +19.19(+0.71%)
Nov 13, 2017 2673 2715 2659 2708 0 +21.37(+0.80%)
Nov 10, 2017 2707 2727 2680 2687 0 -15.71(-0.58%)
Nov 09, 2017 2713 2732 2680 2702 0 -27.45(-1.01%)
Nov 08, 2017 2748 2760 2717 2730 0 -27.10(-0.98%)
Nov 07, 2017 2828 2838 2753 2757 0 -73.44(-2.59%)
Nov 06, 2017 2820 2840 2806 2830 0 +4.31(+0.15%)
Nov 03, 2017 2824 2837 2806 2826 0 -8.60(-0.30%)
Nov 02, 2017 2807 2846 2791 2835 0 +24.57(+0.87%)
Nov 01, 2017 2826 2839 2799 2810 0 -1.26(-0.04%)
Oct 31, 2017 2807 2839 2795 2811 0 +0.28(+0.01%)
Oct 30, 2017 2819 2836 2796 2811 0 -23.21(-0.82%)
Oct 27, 2017 2824 2842 2809 2834 0 +4.82(+0.17%)
Oct 26, 2017 2824 2846 2806 2829 0 +14.87(+0.53%)
Oct 25, 2017 2841 2852 2789 2814 0 -14.44(-0.51%)
Oct 24, 2017 2824 2848 2808 2829 0 +13.76(+0.49%)
Oct 23, 2017 2826 2833 2804 2815 0 -9.23(-0.33%)
Oct 20, 2017 2825 2836 2805 2824 0 +31.07(+1.11%)
Oct 19, 2017 2759 2809 2748 2793 0 +17.56(+0.63%)
Oct 18, 2017 2788 2802 2732 2776 0 +7.63(+0.28%)
Oct 17, 2017 2797 2804 2762 2768 0 -24.05(-0.86%)
Oct 16, 2017 2784 2805 2773 2792 0 +9.43(+0.34%)
Oct 13, 2017 2777 2804 2756 2783 0 -2.75(-0.10%)
Oct 12, 2017 2799 2809 2778 2785 0 -13.04(-0.47%)
Oct 11, 2017 2797 2808 2776 2799 0 -4.38(-0.16%)
Oct 10, 2017 2785 2808 2777 2803 0 +22.86(+0.82%)
Oct 09, 2017 2798 2801 2771 2780 0 -12.81(-0.46%)
Oct 06, 2017 2791 2809 2771 2793 0 +9.60(+0.34%)
Oct 05, 2017 2753 2795 2740 2783 0 +35.08(+1.28%)
Oct 04, 2017 2765 2774 2744 2748 0 -23.37(-0.84%)
Oct 03, 2017 2774 2783 2743 2772 0 -3.05(-0.11%)
Oct 02, 2017 2762 2780 2741 2775 0 +4.34(+0.16%)
Sep 29, 2017 2759 2792 2746 2770 0 +10.66(+0.39%)
Sep 28, 2017 2761 2773 2732 2760 0 -10.94(-0.39%)
Sep 27, 2017 2759 2789 2741 2771 0 +43.35(+1.59%)
Sep 26, 2017 2722 2738 2707 2727 0 +8.59(+0.32%)
Sep 25, 2017 2715 2735 2699 2719 0 -4.29(-0.16%)
Sep 22, 2017 2714 2731 2697 2723 0 -3.66(-0.13%)
Sep 21, 2017 2714 2736 2705 2727 0 +10.78(+0.40%)
Sep 20, 2017 2693 2727 2669 2716 0 +23.78(+0.88%)
Sep 19, 2017 2667 2701 2655 2692 0 +28.92(+1.09%)
Sep 18, 2017 2637 2672 2629 2663 0 +34.92(+1.33%)
Sep 15, 2017 2612 2633 2599 2628 0 +9.56(+0.37%)
Sep 14, 2017 2638 2648 2610 2619 0 -19.24(-0.73%)
Sep 13, 2017 2617 2647 2601 2638 0 +10.19(+0.39%)
Sep 12, 2017 2599 2646 2592 2628 0 +42.27(+1.63%)
Sep 11, 2017 2564 2597 2556 2585 0 +50.70(+2.00%)
Sep 08, 2017 2516 2556 2510 2535 0 +17.14(+0.68%)
Sep 07, 2017 2569 2575 2498 2518 0 -51.66(-2.01%)
Sep 06, 2017 2577 2588 2555 2569 0 +5.09(+0.20%)
Sep 05, 2017 2605 2610 2555 2564 0 -56.08(-2.14%)
Sep 01, 2017 2605 2636 2598 2620 0 +21.14(+0.81%)
Aug 31, 2017 2620 2627 2593 2599 0 -10.43(-0.40%)
Aug 30, 2017 2605 2622 2599 2609 0 +5.07(+0.19%)
Aug 29, 2017 2596 2614 2583 2604 0 -21.70(-0.83%)
Aug 28, 2017 2644 2652 2614 2626 0 -12.64(-0.48%)
Aug 25, 2017 2638 2658 2631 2639 0 +7.80(+0.30%)
Aug 24, 2017 2632 2642 2618 2631 0 +9.36(+0.36%)
Aug 23, 2017 2606 2637 2601 2622 0 -1.56(-0.06%)
Aug 22, 2017 2610 2630 2603 2623 0 +21.23(+0.82%)
Aug 21, 2017 2605 2615 2588 2602 0 -4.48(-0.17%)
Aug 18, 2017 2595 2624 2586 2606 0 +1.08(+0.04%)
Aug 17, 2017 2658 2666 2602 2605 0 -61.91(-2.32%)
Aug 16, 2017 2675 2691 2654 2667 0 -3.96(-0.15%)
Aug 15, 2017 2682 2700 2664 2671 0 +5.36(+0.20%)
Aug 14, 2017 2637 2675 2634 2666 0 +49.03(+1.87%)
Aug 11, 2017 2644 2654 2605 2617 0 -19.29(-0.73%)
Aug 10, 2017 2671 2679 2632 2636 0 -52.62(-1.96%)
Aug 09, 2017 2679 2700 2666 2689 0 -11.10(-0.41%)
Aug 08, 2017 2684 2732 2676 2700 0 +10.44(+0.39%)
Aug 07, 2017 2699 2705 2677 2689 0 -8.98(-0.33%)
Aug 04, 2017 2693 2721 2680 2698 0 +24.85(+0.93%)
Aug 03, 2017 2682 2690 2663 2673 0 -14.93(-0.56%)
Aug 02, 2017 2685 2698 2670 2688 0 -1.88(-0.07%)
Aug 01, 2017 2692 2701 2668 2690 0 +11.64(+0.43%)
Jul 31, 2017 2670 2698 2665 2679 0 +13.89(+0.52%)
Jul 28, 2017 2661 2679 2641 2665 0 +2.73(+0.10%)
Jul 27, 2017 2666 2678 2638 2662 0 -2.12(-0.08%)
Jul 26, 2017 2708 2720 2655 2664 0 -41.37(-1.53%)
Jul 25, 2017 2718 2735 2698 2706 0 +24.38(+0.91%)
Jul 24, 2017 2655 2693 2650 2681 0 +26.25(+0.99%)
Jul 21, 2017 2667 2688 2632 2655 0 -17.46(-0.65%)
Jul 20, 2017 2683 2702 2660 2672 0 -2.41(-0.09%)
Jul 19, 2017 2687 2714 2653 2675 0 -14.53(-0.54%)
Jul 18, 2017 2687 2704 2672 2689 0 -21.49(-0.79%)
Jul 17, 2017 2708 2722 2689 2711 0 +0.06(+0.00%)
Jul 14, 2017 2697 2722 2675 2711 0 -13.40(-0.49%)
Jul 13, 2017 2717 2728 2702 2724 0 +12.67(+0.47%)
Jul 12, 2017 2703 2724 2692 2711 0 +2.43(+0.09%)
Jul 11, 2017 2725 2733 2696 2709 0 -16.89(-0.62%)
Jul 10, 2017 2724 2741 2710 2726 0 -7.39(-0.27%)
Jul 07, 2017 2729 2743 2710 2733 0 +15.40(+0.57%)
Jul 06, 2017 2742 2757 2714 2718 0 -25.78(-0.94%)
Jul 05, 2017 2748 2759 2720 2744 0 +2.33(+0.08%)
Jul 03, 2017 2713 2762 2707 2741 0 +43.45(+1.61%)
Jun 30, 2017 2708 2719 2684 2698 0 +3.33(+0.12%)
Jun 29, 2017 2731 2751 2674 2695 0 +14.79(+0.55%)
Jun 28, 2017 2662 2696 2656 2680 0 +30.72(+1.16%)
Jun 27, 2017 2640 2672 2629 2649 0 +20.92(+0.80%)
Jun 26, 2017 2623 2649 2609 2628 0 +11.32(+0.43%)
Jun 23, 2017 2649 2655 2605 2617 0 -22.32(-0.85%)
Jun 22, 2017 2658 2667 2625 2639 0 -25.00(-0.94%)
Jun 21, 2017 2694 2697 2658 2664 0 -22.50(-0.84%)
Jun 20, 2017 2697 2710 2679 2687 0 -18.95(-0.70%)
Jun 19, 2017 2705 2726 2696 2706 0 +12.38(+0.46%)
Jun 16, 2017 2692 2710 2672 2693 0 -5.70(-0.21%)
Jun 15, 2017 2695 2723 2683 2699 0 -13.98(-0.52%)
Jun 14, 2017 2685 2719 2658 2713 0 +2.93(+0.11%)
Jun 13, 2017 2713 2729 2695 2710 0 +9.99(+0.37%)
Jun 12, 2017 2703 2734 2681 2700 0 +0.47(+0.02%)
Jun 09, 2017 2651 2709 2645 2700 0 +65.73(+2.50%)
Jun 08, 2017 2610 2661 2583 2634 0 +43.22(+1.67%)
Jun 07, 2017 2578 2603 2568 2591 0 +22.05(+0.86%)
Jun 06, 2017 2568 2584 2552 2569 0 -20.89(-0.81%)
Jun 05, 2017 2593 2619 2580 2589 0 +0.09(+0.00%)
Jun 02, 2017 2582 2613 2568 2589 0 -14.61(-0.56%)
Jun 01, 2017 2575 2609 2548 2604 0 +35.83(+1.40%)
May 31, 2017 2586 2590 2538 2568 0 -15.63(-0.60%)
May 30, 2017 2595 2600 2564 2584 0 -21.68(-0.83%)
May 26, 2017 2611 2624 2597 2605 0 -10.61(-0.41%)
May 25, 2017 2626 2639 2607 2616 0 -0.95(-0.04%)
May 24, 2017 2631 2636 2597 2617 0 -11.08(-0.42%)
May 23, 2017 2601 2640 2586 2628 0 +30.22(+1.16%)
May 22, 2017 2591 2606 2570 2598 0 +16.18(+0.63%)
May 19, 2017 2572 2604 2563 2582 0 +15.21(+0.59%)
May 18, 2017 2547 2587 2537 2566 0 +17.32(+0.68%)
May 17, 2017 2625 2614 2531 2549 0 -101.18(-3.82%)
May 16, 2017 2644 2659 2629 2650 0 +11.58(+0.44%)
May 15, 2017 2620 2647 2616 2639 0 +24.57(+0.94%)
May 12, 2017 2612 2620 2587 2614 0 -14.99(-0.57%)
May 11, 2017 2639 2649 2605 2629 0 -22.37(-0.84%)
May 10, 2017 2640 2662 2630 2652 0 +6.02(+0.23%)
May 09, 2017 2668 2680 2633 2645 0 -18.70(-0.70%)
May 08, 2017 2653 2671 2644 2664 0 +9.87(+0.37%)
May 05, 2017 2673 2679 2636 2654 0 -14.99(-0.56%)
May 04, 2017 2682 2699 2657 2669 0 +8.90(+0.33%)
May 03, 2017 2623 2665 2614 2660 0 +27.97(+1.06%)
May 02, 2017 2650 2659 2620 2632 0 -15.94(-0.60%)
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.