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 30, 2009 1209 1218 1167 1180 0 -42.32(-3.46%)
Oct 29, 2009 1200 1229 1190 1222 0 +34.61(+2.92%)
Oct 28, 2009 1212 1230 1181 1187 0 -33.55(-2.75%)
Oct 27, 2009 1224 1243 1207 1221 0 -6.92(-0.56%)
Oct 26, 2009 1237 1262 1215 1228 0 -43.98(-3.46%)
Oct 23, 2009 1263 1290 1259 1272 0 -24.21(-1.87%)
Oct 22, 2009 1251 1304 1243 1296 0 +39.79(+3.17%)
Oct 21, 2009 1261 1315 1246 1256 0 -12.33(-0.97%)
Oct 20, 2009 1253 1281 1248 1268 0 -0.56(-0.04%)
Oct 19, 2009 1249 1281 1248 1269 0 +10.82(+0.86%)
Oct 16, 2009 1260 1278 1250 1258 0 -36.17(-2.79%)
Oct 15, 2009 1270 1298 1262 1294 0 +4.17(+0.32%)
Oct 14, 2009 1261 1297 1257 1290 0 +39.21(+3.13%)
Oct 13, 2009 1240 1267 1236 1251 0 -9.73(-0.77%)
Oct 12, 2009 1260 1270 1249 1261 0 +0.84(+0.07%)
Oct 09, 2009 1243 1262 1230 1260 0 +16.78(+1.35%)
Oct 08, 2009 1220 1255 1222 1243 0 +15.17(+1.24%)
Oct 07, 2009 1200 1234 1202 1228 0 +9.68(+0.79%)
Oct 06, 2009 1203 1235 1198 1218 0 +14.67(+1.22%)
Oct 05, 2009 1188 1210 1183 1204 0 +23.84(+2.02%)
Oct 02, 2009 1155 1203 1156 1180 0 -0.48(-0.04%)
Oct 01, 2009 1215 1223 1177 1180 0 -41.62(-3.41%)
Sep 30, 2009 1216 1236 1203 1222 0 +4.09(+0.34%)
Sep 29, 2009 1219 1247 1209 1218 0 -4.44(-0.36%)
Sep 28, 2009 1199 1230 1200 1222 0 +15.20(+1.26%)
Sep 25, 2009 1186 1217 1187 1207 0 +1.45(+0.12%)
Sep 24, 2009 1220 1237 1197 1206 0 -18.69(-1.53%)
Sep 23, 2009 1223 1256 1221 1224 0 -15.45(-1.25%)
Sep 22, 2009 1231 1253 1220 1240 0 +6.09(+0.49%)
Sep 21, 2009 1220 1250 1221 1234 0 -12.53(-1.01%)
Sep 18, 2009 1230 1256 1223 1246 0 +7.97(+0.64%)
Sep 17, 2009 1245 1276 1221 1238 0 -0.58(-0.05%)
Sep 16, 2009 1205 1268 1206 1239 0 +20.59(+1.69%)
Sep 15, 2009 1188 1233 1183 1218 0 +18.91(+1.58%)
Sep 14, 2009 1170 1204 1170 1199 0 +4.92(+0.41%)
Sep 11, 2009 1187 1214 1182 1194 0 -4.34(-0.36%)
Sep 10, 2009 1187 1211 1181 1199 0 +0.14(+0.01%)
Sep 09, 2009 1157 1203 1164 1199 0 +25.84(+2.20%)
Sep 08, 2009 1178 1200 1159 1173 0 -8.42(-0.71%)
Sep 04, 2009 1181 1181 1181 0 +20.81(+1.79%)
Sep 03, 2009 1141 1170 1141 1160 0 +20.57(+1.80%)
Sep 02, 2009 1158 1179 1132 1140 0 -26.61(-2.28%)
Sep 01, 2009 1204 1236 1157 1166 0 -61.67(-5.02%)
Aug 31, 2009 1195 1235 1196 1228 0 +4.89(+0.40%)
Aug 28, 2009 1216 1236 1205 1223 0 +3.62(+0.30%)
Aug 27, 2009 1217 1228 1202 1220 0 -1.38(-0.11%)
Aug 26, 2009 1190 1235 1196 1221 0 +6.82(+0.56%)
Aug 25, 2009 1202 1233 1200 1214 0 +7.83(+0.65%)
Aug 24, 2009 1233 1262 1200 1206 0 -30.67(-2.48%)
Aug 21, 2009 1226 1255 1222 1237 0 +15.51(+1.27%)
Aug 20, 2009 1194 1233 1195 1221 0 +22.91(+1.91%)
Aug 19, 2009 1166 1212 1174 1198 0 +1.39(+0.12%)
Aug 18, 2009 1184 1210 1183 1197 0 +7.90(+0.66%)
Aug 17, 2009 1196 1211 1173 1189 0 -44.32(-3.59%)
Aug 14, 2009 1224 1245 1206 1234 0 -7.84(-0.63%)
Aug 13, 2009 1232 1250 1201 1241 0 +22.46(+1.84%)
Aug 12, 2009 1190 1240 1198 1219 0 +5.99(+0.49%)
Aug 11, 2009 1226 1253 1196 1213 0 -43.51(-3.46%)
Aug 10, 2009 1241 1277 1236 1256 0 -4.73(-0.38%)
Aug 07, 2009 1221 1281 1216 1261 0 +42.76(+3.51%)
Aug 06, 2009 1245 1261 1202 1218 0 -18.65(-1.51%)
Aug 05, 2009 1200 1250 1192 1237 0 +39.31(+3.28%)
Aug 04, 2009 1150 1213 1149 1198 0 +30.75(+2.64%)
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.