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 29, 2011 1364 1382 1361 1375 0 +5.02(+0.37%)
Apr 28, 2011 1358 1378 1356 1370 0 +1.92(+0.14%)
Apr 27, 2011 1355 1375 1348 1368 0 +22.18(+1.65%)
Apr 26, 2011 1337 1355 1334 1346 0 +8.10(+0.61%)
Apr 25, 2011 1347 1353 1332 1338 0 -7.98(-0.59%)
Apr 21, 2011 1337 1352 1323 1346 0 +10.53(+0.79%)
Apr 20, 2011 1357 1362 1326 1335 0 -7.75(-0.58%)
Apr 19, 2011 1370 1376 1333 1343 0 -20.15(-1.48%)
Apr 18, 2011 1367 1377 1356 1363 0 -17.93(-1.30%)
Apr 15, 2011 1380 1389 1372 1381 0 +5.16(+0.38%)
Apr 14, 2011 1371 1382 1360 1376 0 -2.49(-0.18%)
Apr 13, 2011 1401 1407 1374 1378 0 -17.81(-1.28%)
Apr 12, 2011 1382 1405 1377 1396 0 +6.66(+0.48%)
Apr 11, 2011 1387 1405 1386 1390 0 -2.23(-0.16%)
Apr 08, 2011 1408 1415 1386 1392 0 -13.06(-0.93%)
Apr 07, 2011 1417 1429 1397 1405 0 -15.12(-1.06%)
Apr 06, 2011 1402 1424 1398 1420 0 +20.08(+1.43%)
Apr 05, 2011 1395 1410 1394 1400 0 -4.84(-0.34%)
Apr 04, 2011 1406 1417 1398 1405 0 -2.52(-0.18%)
Apr 01, 2011 1400 1415 1395 1407 0 +15.22(+1.09%)
Mar 31, 2011 1387 1403 1381 1392 0 -5.85(-0.42%)
Mar 30, 2011 1394 1404 1392 1398 0 +6.41(+0.46%)
Mar 29, 2011 1384 1396 1382 1391 0 -0.13(-0.01%)
Mar 28, 2011 1392 1405 1387 1392 0 -3.76(-0.27%)
Mar 25, 2011 1385 1407 1385 1395 0 +6.80(+0.49%)
Mar 24, 2011 1384 1395 1372 1389 0 +7.55(+0.55%)
Mar 23, 2011 1375 1389 1362 1381 0 -5.41(-0.39%)
Mar 22, 2011 1386 1406 1382 1386 0 -7.65(-0.55%)
Mar 21, 2011 1390 1403 1382 1394 0 +4.44(+0.32%)
Mar 18, 2011 1396 1414 1383 1390 0 +14.39(+1.05%)
Mar 17, 2011 1380 1387 1351 1375 0 +14.75(+1.08%)
Mar 16, 2011 1382 1390 1350 1360 0 -22.96(-1.66%)
Mar 15, 2011 1370 1394 1365 1383 0 -14.07(-1.01%)
Mar 14, 2011 1399 1407 1379 1397 0 -11.20(-0.80%)
Mar 11, 2011 1401 1418 1392 1409 0 +3.86(+0.27%)
Mar 10, 2011 1416 1424 1398 1405 0 -29.22(-2.04%)
Mar 09, 2011 1426 1443 1417 1434 0 +4.11(+0.29%)
Mar 08, 2011 1401 1438 1397 1430 0 +35.42(+2.54%)
Mar 07, 2011 1414 1421 1388 1395 0 -12.65(-0.90%)
Mar 04, 2011 1423 1428 1388 1407 0 -18.78(-1.32%)
Mar 03, 2011 1411 1437 1407 1426 0 +33.38(+2.40%)
Mar 02, 2011 1388 1410 1383 1393 0 -6.15(-0.44%)
Mar 01, 2011 1413 1429 1390 1399 0 -29.25(-2.05%)
Feb 28, 2011 1419 1439 1415 1428 0 +3.19(+0.22%)
Feb 25, 2011 1416 1438 1414 1425 0 +11.59(+0.82%)
Feb 24, 2011 1401 1427 1396 1413 0 -2.46(-0.17%)
Feb 23, 2011 1413 1439 1399 1416 0 -10.23(-0.72%)
Feb 22, 2011 1433 1455 1420 1426 0 -45.09(-3.07%)
Feb 18, 2011 1471 1471 1471 0 +6.49(+0.44%)
Feb 17, 2011 1460 1480 1456 1464 0 -13.29(-0.90%)
Feb 16, 2011 1467 1490 1463 1478 0 +6.31(+0.43%)
Feb 15, 2011 1460 1486 1463 1471 0 -2.75(-0.19%)
Feb 14, 2011 1456 1480 1455 1474 0 +10.19(+0.70%)
Feb 11, 2011 1416 1471 1420 1464 0 +25.53(+1.77%)
Feb 10, 2011 1426 1447 1424 1438 0 -4.86(-0.34%)
Feb 09, 2011 1440 1460 1431 1443 0 -9.33(-0.64%)
Feb 08, 2011 1435 1459 1435 1453 0 +7.57(+0.52%)
Feb 07, 2011 1419 1455 1425 1445 0 +18.25(+1.28%)
Feb 04, 2011 1414 1433 1406 1427 0 -0.48(-0.03%)
Feb 03, 2011 1409 1435 1412 1427 0 +3.04(+0.21%)
Feb 02, 2011 1411 1438 1413 1424 0 -10.13(-0.71%)
Feb 01, 2011 1400 1444 1406 1434 0 +28.19(+2.00%)
Jan 31, 2011 1400 1417 1389 1406 0 +10.44(+0.75%)
Jan 28, 2011 1398 1429 1392 1396 0 -16.26(-1.15%)
Jan 27, 2011 1381 1419 1387 1412 0 +14.04(+1.00%)
Jan 26, 2011 1393 1417 1391 1398 0 -4.90(-0.35%)
Jan 25, 2011 1389 1412 1382 1403 0 -0.49(-0.03%)
Jan 24, 2011 1391 1419 1388 1403 0 -8.60(-0.61%)
Jan 21, 2011 1403 1423 1398 1412 0 +13.58(+0.97%)
Jan 20, 2011 1375 1410 1377 1398 0 -0.68(-0.05%)
Jan 19, 2011 1417 1435 1389 1399 0 -41.32(-2.87%)
Jan 18, 2011 1437 1458 1429 1440 0 -11.52(-0.79%)
Jan 14, 2011 1452 1452 1452 0 +29.66(+2.09%)
Jan 13, 2011 1423 1445 1416 1422 0 -4.43(-0.31%)
Jan 12, 2011 1400 1437 1408 1427 0 +26.48(+1.89%)
Jan 11, 2011 1400 1422 1393 1400 0 -1.39(-0.10%)
Jan 10, 2011 1381 1412 1380 1402 0 +0.81(+0.06%)
Jan 07, 2011 1403 1425 1380 1401 0 -13.22(-0.93%)
Jan 06, 2011 1425 1443 1405 1414 0 -22.48(-1.56%)
Jan 05, 2011 1407 1443 1411 1437 0 +8.40(+0.59%)
Jan 04, 2011 1423 1445 1415 1428 0 -15.73(-1.09%)
Jan 03, 2011 1428 1453 1426 1444 0 +20.06(+1.41%)
Dec 31, 2010 1417 1435 1418 1424 0 -1.48(-0.10%)
Dec 30, 2010 1416 1436 1417 1425 0 -4.13(-0.29%)
Dec 29, 2010 1423 1440 1423 1429 0 -7.81(-0.54%)
Dec 28, 2010 1422 1444 1425 1437 0 +7.63(+0.53%)
Dec 27, 2010 1400 1434 1410 1430 0 +10.77(+0.76%)
Dec 23, 2010 1415 1432 1408 1419 0 -7.67(-0.54%)
Dec 22, 2010 1399 1440 1403 1426 0 +23.40(+1.67%)
Dec 21, 2010 1381 1412 1383 1403 0 +21.35(+1.55%)
Dec 20, 2010 1375 1395 1373 1382 0 +2.65(+0.19%)
Dec 17, 2010 1366 1391 1364 1379 0 +11.42(+0.84%)
Dec 16, 2010 1347 1382 1346 1368 0 +8.75(+0.64%)
Dec 15, 2010 1356 1384 1352 1359 0 -9.79(-0.72%)
Dec 14, 2010 1369 1395 1361 1369 0 -18.71(-1.35%)
Dec 10, 2010 1354 1390 1352 1387 0 +25.17(+1.85%)
Dec 09, 2010 1332 1369 1334 1362 0 +28.87(+2.17%)
Dec 08, 2010 1291 1338 1296 1333 0 +34.29(+2.64%)
Dec 07, 2010 1314 1330 1288 1299 0 -9.85(-0.75%)
Dec 06, 2010 1294 1320 1298 1309 0 -5.07(-0.39%)
Dec 03, 2010 1299 1320 1289 1314 0 +7.66(+0.59%)
Dec 02, 2010 1266 1314 1263 1306 0 +40.77(+3.22%)
Dec 01, 2010 1257 1269 1245 1266 0 +26.07(+2.10%)
Nov 30, 2010 1241 1257 1231 1240 0 -11.51(-0.92%)
Nov 29, 2010 1232 1257 1226 1251 0 +8.65(+0.70%)
Nov 26, 2010 1243 1258 1238 1242 0 -11.68(-0.93%)
Nov 24, 2010 1252 1254 1254 1254 0 +11.17(+0.90%)
Nov 23, 2010 1250 1262 1237 1243 0 -22.97(-1.81%)
Nov 22, 2010 1268 1275 1252 1266 0 -10.84(-0.85%)
Nov 19, 2010 1273 1283 1262 1277 0 -2.41(-0.19%)
Nov 18, 2010 1281 1297 1268 1279 0 +9.45(+0.74%)
Nov 17, 2010 1278 1290 1262 1270 0 -7.14(-0.56%)
Nov 16, 2010 1284 1299 1265 1277 0 -19.34(-1.49%)
Nov 15, 2010 1290 1319 1286 1296 0 +11.61(+0.90%)
Nov 12, 2010 1302 1311 1277 1285 0 -27.60(-2.10%)
Nov 11, 2010 1307 1323 1295 1312 0 -11.19(-0.85%)
Nov 10, 2010 1295 1326 1287 1323 0 +22.57(+1.74%)
Nov 09, 2010 1312 1332 1295 1301 0 -22.08(-1.67%)
Nov 08, 2010 1321 1342 1307 1323 0 -12.74(-0.95%)
Nov 05, 2010 1301 1367 1301 1336 0 +21.82(+1.66%)
Nov 04, 2010 1267 1320 1269 1314 0 +47.62(+3.76%)
Nov 03, 2010 1238 1270 1237 1266 0 +19.45(+1.56%)
Nov 02, 2010 1246 1267 1235 1247 0 +1.63(+0.13%)
Nov 01, 2010 1250 1268 1225 1245 0 -14.97(-1.19%)
Oct 29, 2010 1244 1270 1247 1260 0 -1.96(-0.16%)
Oct 28, 2010 1267 1285 1247 1262 0 -11.13(-0.87%)
Oct 27, 2010 1248 1281 1251 1273 0 +30.93(+2.49%)
Oct 25, 2010 1247 1264 1237 1242 0 -9.37(-0.75%)
Oct 22, 2010 1241 1262 1229 1252 0 +9.39(+0.76%)
Oct 21, 2010 1224 1264 1221 1242 0 +9.50(+0.77%)
Oct 20, 2010 1232 1250 1216 1233 0 -13.69(-1.10%)
Oct 19, 2010 1237 1271 1232 1246 0 -17.98(-1.42%)
Oct 18, 2010 1219 1267 1228 1264 0 +31.25(+2.53%)
Oct 15, 2010 1241 1259 1213 1233 0 -8.90(-0.72%)
Oct 14, 2010 1241 1257 1220 1242 0 -16.37(-1.30%)
Oct 13, 2010 1255 1281 1243 1258 0 -0.68(-0.05%)
Oct 12, 2010 1220 1264 1225 1259 0 +24.98(+2.02%)
Oct 11, 2010 1225 1247 1225 1234 0 -2.83(-0.23%)
Oct 08, 2010 1225 1246 1224 1237 0 -0.59(-0.05%)
Oct 07, 2010 1235 1252 1221 1237 0 -3.64(-0.29%)
Oct 06, 2010 1230 1253 1231 1241 0 -0.15(-0.01%)
Oct 05, 2010 1202 1249 1201 1241 0 +41.32(+3.44%)
Oct 04, 2010 1190 1217 1195 1200 0 -8.55(-0.71%)
Oct 01, 2010 1199 1228 1199 1208 0 +2.86(+0.24%)
Sep 30, 2010 1200 1227 1197 1206 0 +3.24(+0.27%)
Sep 29, 2010 1187 1216 1193 1202 0 -7.37(-0.61%)
Sep 28, 2010 1191 1214 1186 1210 0 +7.18(+0.60%)
Sep 27, 2010 1215 1234 1200 1203 0 -25.69(-2.09%)
Sep 24, 2010 1190 1230 1202 1228 0 +37.79(+3.17%)
Sep 23, 2010 1179 1224 1187 1190 0 -27.49(-2.26%)
Sep 22, 2010 1222 1248 1211 1218 0 -22.81(-1.84%)
Sep 21, 2010 1246 1276 1237 1241 0 -20.79(-1.65%)
Sep 20, 2010 1226 1266 1230 1262 0 +25.94(+2.10%)
Sep 17, 2010 1226 1249 1227 1236 0 -5.36(-0.43%)
Sep 15, 2010 1227 1253 1223 1241 0 -13.21(-1.05%)
Sep 14, 2010 1246 1268 1240 1254 0 -9.76(-0.77%)
Sep 13, 2010 1235 1273 1245 1264 0 +38.74(+3.16%)
Sep 10, 2010 1210 1236 1214 1225 0 +1.67(+0.14%)
Sep 09, 2010 1214 1245 1211 1224 0 +13.47(+1.11%)
Sep 08, 2010 1187 1223 1197 1210 0 +10.14(+0.85%)
Sep 07, 2010 1204 1228 1197 1200 0 -32.87(-2.67%)
Sep 03, 2010 1233 1233 1233 0 +26.69(+2.21%)
Sep 02, 2010 1183 1210 1185 1206 0 +15.15(+1.27%)
Sep 01, 2010 1146 1194 1154 1191 0 +48.70(+4.26%)
Aug 31, 2010 1120 1155 1120 1142 0 +9.73(+0.86%)
Aug 30, 2010 1154 1173 1131 1133 0 -26.81(-2.31%)
Aug 27, 2010 1139 1176 1137 1159 0 +9.16(+0.80%)
Aug 26, 2010 1135 1172 1137 1150 0 -1.74(-0.15%)
Aug 25, 2010 1134 1158 1131 1152 0 -3.95(-0.34%)
Aug 24, 2010 1145 1172 1147 1156 0 -20.68(-1.76%)
Aug 23, 2010 1177 1202 1174 1177 0 -8.46(-0.71%)
Aug 20, 2010 1167 1193 1168 1185 0 -0.47(-0.04%)
Aug 19, 2010 1200 1223 1180 1185 0 -35.03(-2.87%)
Aug 18, 2010 1203 1232 1210 1220 0 +0.91(+0.07%)
Aug 17, 2010 1208 1234 1205 1220 0 +8.62(+0.71%)
Aug 16, 2010 1195 1220 1194 1211 0 -1.44(-0.12%)
Aug 13, 2010 1201 1236 1210 1212 0 -11.57(-0.95%)
Aug 12, 2010 1198 1236 1205 1224 0 -2.76(-0.22%)
Aug 11, 2010 1240 1265 1223 1227 0 -47.80(-3.75%)
Aug 10, 2010 1256 1290 1259 1275 0 -11.83(-0.92%)
Aug 09, 2010 1263 1293 1255 1286 0 +18.22(+1.44%)
Aug 06, 2010 1258 1283 1245 1268 0 -21.81(-1.69%)
Aug 05, 2010 1278 1303 1272 1290 0 -19.18(-1.47%)
Aug 04, 2010 1306 1328 1300 1309 0 -7.93(-0.60%)
Aug 03, 2010 1308 1336 1312 1317 0 -12.97(-0.98%)
Aug 02, 2010 1295 1334 1301 1330 0 +38.79(+3.00%)
Jul 30, 2010 1286 1304 1276 1291 0 -6.78(-0.52%)
Jul 29, 2010 1296 1319 1280 1298 0 -2.26(-0.17%)
Jul 28, 2010 1292 1324 1291 1300 0 -19.03(-1.44%)
Jul 27, 2010 1304 1335 1306 1319 0 +13.79(+1.06%)
Jul 26, 2010 1267 1310 1269 1306 0 +26.48(+2.07%)
Jul 23, 2010 1250 1290 1252 1279 0 +7.81(+0.61%)
Jul 22, 2010 1236 1285 1241 1271 0 +40.56(+3.30%)
Jul 21, 2010 1263 1295 1227 1231 0 -27.37(-2.18%)
Jul 20, 2010 1231 1263 1219 1258 0 +3.34(+0.27%)
Jul 19, 2010 1242 1273 1235 1255 0 -2.03(-0.16%)
Jul 16, 2010 1262 1320 1253 1257 0 -63.90(-4.84%)
Jul 15, 2010 1326 1339 1295 1321 0 -4.98(-0.38%)
Jul 14, 2010 1334 1339 1312 1326 0 -17.88(-1.33%)
Jul 13, 2010 1319 1351 1317 1344 0 +38.33(+2.94%)
Jul 12, 2010 1290 1316 1289 1305 0 -4.90(-0.37%)
Jul 09, 2010 1287 1314 1267 1310 0 +33.02(+2.59%)
Jul 08, 2010 1267 1293 1254 1277 0 +5.91(+0.46%)
Jul 07, 2010 1202 1275 1210 1271 0 +61.44(+5.08%)
Jul 06, 2010 1201 1232 1195 1210 0 +8.06(+0.67%)
Jul 02, 2010 1197 1237 1192 1202 0 -25.64(-2.09%)
Jul 01, 2010 1215 1250 1196 1227 0 -5.31(-0.43%)
Jun 30, 2010 1242 1279 1229 1233 0 -22.53(-1.80%)
Jun 29, 2010 1250 1288 1247 1255 0 -42.75(-3.29%)
Jun 25, 2010 1276 1307 1262 1298 0 +38.24(+3.04%)
Jun 24, 2010 1259 1287 1252 1260 0 -22.93(-1.79%)
Jun 23, 2010 1283 1307 1273 1283 0 -15.89(-1.22%)
Jun 22, 2010 1303 1331 1295 1298 0 -13.79(-1.05%)
Jun 21, 2010 1317 1340 1305 1312 0 -3.81(-0.29%)
Jun 18, 2010 1304 1326 1292 1316 0 +14.33(+1.10%)
Jun 17, 2010 1300 1321 1289 1302 0 -11.06(-0.84%)
Jun 16, 2010 1288 1324 1296 1313 0 -1.55(-0.12%)
Jun 15, 2010 1280 1316 1282 1314 0 +29.40(+2.29%)
Jun 14, 2010 1290 1316 1277 1285 0 -12.86(-0.99%)
Jun 11, 2010 1286 1308 1274 1298 0 -5.13(-0.39%)
Jun 10, 2010 1271 1306 1266 1303 0 +50.66(+4.05%)
Jun 09, 2010 1265 1286 1247 1252 0 -8.51(-0.67%)
Jun 08, 2010 1243 1267 1221 1261 0 +16.25(+1.31%)
Jun 07, 2010 1260 1285 1242 1245 0 -20.66(-1.63%)
Jun 04, 2010 1261 1299 1260 1265 0 -52.28(-3.97%)
Jun 03, 2010 1318 1341 1303 1317 0 -12.90(-0.97%)
Jun 02, 2010 1298 1332 1286 1330 0 +41.55(+3.22%)
Jun 01, 2010 1300 1336 1287 1289 0 -39.06(-2.94%)
May 28, 2010 1328 1328 1328 0 -25.19(-1.86%)
May 27, 2010 1315 1357 1315 1353 0 +46.37(+3.55%)
May 26, 2010 1319 1346 1298 1307 0 -8.61(-0.65%)
May 25, 2010 1251 1318 1258 1315 0 +12.61(+0.97%)
May 24, 2010 1325 1347 1298 1303 0 -33.83(-2.53%)
May 21, 2010 1256 1343 1252 1337 0 +43.38(+3.35%)
May 20, 2010 1288 1336 1290 1293 0 -64.54(-4.75%)
May 19, 2010 1343 1389 1340 1358 0 -9.03(-0.66%)
May 18, 2010 1415 1435 1354 1367 0 -54.37(-3.83%)
May 17, 2010 1408 1435 1388 1421 0 +3.08(+0.22%)
May 14, 2010 1422 1448 1398 1418 0 -42.56(-2.91%)
May 13, 2010 1471 1488 1457 1461 0 -21.56(-1.45%)
May 12, 2010 1468 1491 1459 1482 0 +20.74(+1.42%)
May 11, 2010 1467 1487 1443 1461 0 +7.55(+0.52%)
May 10, 2010 1428 1465 1421 1454 0 +84.03(+6.13%)
May 07, 2010 1386 1416 1350 1370 0 -23.02(-1.65%)
May 06, 2010 1420 1461 1316 1393 0 -44.85(-3.12%)
May 05, 2010 1445 1473 1421 1438 0 -12.98(-0.89%)
May 04, 2010 1474 1484 1437 1451 0 -42.34(-2.84%)
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.