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 (%)
Feb 27, 2009 830.76 891.51 821.17 853.99 0 -34.63(-3.90%)
Feb 26, 2009 855.35 921.49 828.09 888.62 0 +60.35(+7.29%)
Feb 25, 2009 812.64 859.91 749.37 828.27 0 +7.80(+0.95%)
Feb 24, 2009 749.21 828.68 722.38 820.47 0 +72.40(+9.68%)
Feb 23, 2009 765.29 797.33 728.37 748.07 0 +8.66(+1.17%)
Feb 20, 2009 716.30 764.65 686.40 739.41 0 -3.18(-0.43%)
Feb 19, 2009 779.13 791.79 735.92 742.59 0 -24.54(-3.20%)
Feb 18, 2009 780.18 796.75 727.90 767.14 0 +9.33(+1.23%)
Feb 17, 2009 790.24 805.71 750.42 757.81 0 -69.44(-8.39%)
Feb 16, 2009 863.46 881.93 823.57 827.25 0 +0.00(+0.00%)
Feb 13, 2009 863.46 881.93 823.57 827.25 0 -53.69(-6.09%)
Feb 12, 2009 879.51 914.73 830.62 880.94 0 -42.47(-4.60%)
Feb 11, 2009 910.93 942.38 887.94 923.41 0 +34.91(+3.93%)
Feb 10, 2009 991.24 1008 880.24 888.50 0 -115.91(-11.54%)
Feb 09, 2009 995.35 1033 969.22 1004 0 +21.81(+2.22%)
Feb 06, 2009 914.18 993.12 910.10 982.60 0 +70.00(+7.67%)
Feb 05, 2009 873.17 941.31 845.65 912.59 0 +32.09(+3.64%)
Feb 04, 2009 901.48 926.06 870.79 880.50 0 -9.17(-1.03%)
Feb 03, 2009 941.01 957.72 867.62 889.68 0 -44.90(-4.80%)
Feb 02, 2009 906.05 955.76 879.27 934.58 0 +11.71(+1.27%)
Jan 30, 2009 949.19 972.56 906.84 922.87 0 -13.17(-1.41%)
Jan 29, 2009 966.12 996.78 920.20 936.04 0 -54.96(-5.55%)
Jan 28, 2009 959.56 1010 924.99 991.00 0 +92.25(+10.26%)
Jan 27, 2009 877.45 914.07 852.84 898.75 0 +25.86(+2.96%)
Jan 26, 2009 915.91 950.13 849.60 872.89 0 -54.31(-5.86%)
Jan 23, 2009 859.53 940.55 842.54 927.20 0 +36.67(+4.12%)
Jan 22, 2009 946.62 988.07 866.62 890.53 0 -101.35(-10.22%)
Jan 21, 2009 960.03 1011 824.84 991.88 0 +85.12(+9.39%)
Jan 20, 2009 999.33 1044 902.04 906.76 0 -147.84(-14.02%)
Jan 19, 2009 1092 1116 1009 1055 0 +0.00(+0.00%)
Jan 16, 2009 1092 1116 1009 1055 0 -10.46(-0.98%)
Jan 15, 2009 1143 1158 1028 1065 0 -77.82(-6.81%)
Jan 14, 2009 1168 1182 1130 1143 0 -57.60(-4.80%)
Jan 13, 2009 1169 1225 1154 1200 0 +18.10(+1.53%)
Jan 12, 2009 1232 1244 1171 1182 0 -45.18(-3.68%)
Jan 09, 2009 1285 1293 1221 1228 0 -54.31(-4.24%)
Jan 08, 2009 1284 1305 1259 1282 0 -5.28(-0.41%)
Jan 07, 2009 1318 1337 1281 1287 0 -44.52(-3.34%)
Jan 06, 2009 1342 1362 1304 1332 0 +5.02(+0.38%)
Jan 05, 2009 1371 1379 1311 1327 0 -52.84(-3.83%)
Jan 02, 2009 1365 1391 1324 1380 0 +18.62(+1.37%)
Jan 01, 2009 1308 1369 1297 1361 0 +0.00(+0.00%)
Dec 31, 2008 1308 1369 1297 1361 0 +46.31(+3.52%)
Dec 30, 2008 1285 1318 1268 1315 0 +34.63(+2.71%)
Dec 29, 2008 1293 1301 1254 1280 0 -25.02(-1.92%)
Dec 26, 2008 1313 1323 1282 1305 0 +6.60(+0.51%)
Dec 25, 2008 1284 1304 1269 1298 0 +0.00(+0.00%)
Dec 24, 2008 1284 1304 1269 1298 0 +29.12(+2.29%)
Dec 23, 2008 1294 1310 1252 1269 0 -17.19(-1.34%)
Dec 22, 2008 1336 1351 1270 1286 0 -44.02(-3.31%)
Dec 19, 2008 1332 1384 1294 1330 0 +14.36(+1.09%)
Dec 18, 2008 1345 1382 1301 1316 0 -20.95(-1.57%)
Dec 17, 2008 1348 1374 1302 1337 0 -34.31(-2.50%)
Dec 16, 2008 1284 1375 1269 1371 0 +114.59(+9.12%)
Dec 15, 2008 1319 1333 1232 1257 0 -67.53(-5.10%)
Dec 12, 2008 1260 1334 1240 1324 0 +41.09(+3.20%)
Dec 11, 2008 1347 1373 1273 1283 0 -118.28(-8.44%)
Dec 10, 2008 1423 1446 1360 1401 0 -8.05(-0.57%)
Dec 09, 2008 1457 1481 1392 1410 0 -69.78(-4.72%)
Dec 08, 2008 1487 1510 1424 1479 0 +28.96(+2.00%)
Dec 05, 2008 1332 1462 1303 1450 0 +94.16(+6.94%)
Dec 04, 2008 1358 1442 1322 1356 0 -34.16(-2.46%)
Dec 03, 2008 1308 1413 1256 1390 0 +74.84(+5.69%)
Dec 02, 2008 1260 1336 1202 1316 0 +91.74(+7.50%)
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.