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 (%)
Sep 30, 2008 1761 1904 1702 1848 0 +115.98(+6.70%)
Sep 29, 2008 1928 1970 1660 1732 0 -228.47(-11.66%)
Sep 26, 2008 1859 1977 1822 1960 0 +45.14(+2.36%)
Sep 25, 2008 1906 1974 1849 1915 0 +44.94(+2.40%)
Sep 24, 2008 1914 1959 1833 1870 0 +5.70(+0.31%)
Sep 23, 2008 1923 1985 1850 1864 0 -58.73(-3.05%)
Sep 22, 2008 2019 2066 1873 1923 0 -190.29(-9.00%)
Sep 19, 2008 2243 2373 1828 2113 0 +126.63(+6.37%)
Sep 18, 2008 1825 2055 1649 1987 0 +212.78(+11.99%)
Sep 17, 2008 1853 1893 1734 1774 0 -119.19(-6.30%)
Sep 16, 2008 1754 1909 1717 1893 0 +93.86(+5.22%)
Sep 15, 2008 1787 1895 1765 1799 0 -64.26(-3.45%)
Sep 12, 2008 1817 1879 1800 1864 0 +22.06(+1.20%)
Sep 11, 2008 1731 1847 1704 1841 0 +63.69(+3.58%)
Sep 10, 2008 1790 1831 1712 1778 0 -15.22(-0.85%)
Sep 09, 2008 1845 1882 1769 1793 0 -77.30(-4.13%)
Sep 08, 2008 1850 1905 1783 1870 0 +77.10(+4.30%)
Sep 05, 2008 1707 1800 1686 1793 0 +71.92(+4.18%)
Sep 04, 2008 1775 1801 1716 1721 0 -77.89(-4.33%)
Sep 03, 2008 1762 1807 1734 1799 0 +34.14(+1.93%)
Sep 02, 2008 1773 1796 1733 1765 0 +29.32(+1.69%)
Sep 01, 2008 1731 1756 1709 1736 0 +0.00(+0.00%)
Aug 29, 2008 1731 1756 1709 1736 0 -7.83(-0.45%)
Aug 28, 2008 1706 1746 1689 1744 0 +54.04(+3.20%)
Aug 27, 2008 1657 1700 1641 1689 0 +32.51(+1.96%)
Aug 26, 2008 1645 1681 1618 1657 0 +12.31(+0.75%)
Aug 25, 2008 1695 1699 1636 1645 0 -60.01(-3.52%)
Aug 22, 2008 1666 1712 1652 1705 0 +61.52(+3.74%)
Aug 21, 2008 1632 1665 1615 1643 0 -17.26(-1.04%)
Aug 20, 2008 1634 1677 1590 1660 0 +30.89(+1.90%)
Aug 19, 2008 1662 1673 1611 1630 0 -54.38(-3.23%)
Aug 18, 2008 1741 1746 1666 1684 0 -57.36(-3.29%)
Aug 15, 2008 1715 1765 1700 1741 0 +36.08(+2.12%)
Aug 14, 2008 1651 1716 1641 1705 0 +39.34(+2.36%)
Aug 13, 2008 1698 1713 1628 1666 0 -41.39(-2.42%)
Aug 12, 2008 1756 1777 1686 1707 0 -74.01(-4.15%)
Aug 11, 2008 1734 1808 1711 1781 0 +46.07(+2.66%)
Aug 08, 2008 1676 1753 1660 1735 0 +57.86(+3.45%)
Aug 07, 2008 1730 1754 1651 1677 0 -66.65(-3.82%)
Aug 06, 2008 1726 1762 1697 1744 0 -0.74(-0.04%)
Aug 05, 2008 1688 1751 1667 1745 0 +76.84(+4.61%)
Aug 04, 2008 1670 1698 1625 1668 0 -11.68(-0.70%)
Aug 01, 2008 1676 1693 1621 1680 0 +16.56(+1.00%)
Jul 31, 2008 1665 1701 1642 1663 0 -20.44(-1.21%)
Jul 30, 2008 1671 1712 1632 1683 0 +30.73(+1.86%)
Jul 29, 2008 1601 1659 1526 1653 0 +111.38(+7.23%)
Jul 28, 2008 1593 1638 1530 1541 0 -60.17(-3.76%)
Jul 25, 2008 1611 1647 1560 1601 0 -0.44(-0.03%)
Jul 24, 2008 1698 1708 1592 1602 0 -90.71(-5.36%)
Jul 23, 2008 1672 1747 1592 1693 0 +5.09(+0.30%)
Jul 22, 2008 1538 1695 1493 1688 0 +139.69(+9.02%)
Jul 21, 2008 1603 1630 1535 1548 0 -39.26(-2.47%)
Jul 18, 2008 1572 1623 1518 1587 0 +16.10(+1.02%)
Jul 17, 2008 1521 1645 1457 1571 0 +88.21(+5.95%)
Jul 16, 2008 1325 1490 1305 1483 0 +195.40(+15.18%)
Jul 15, 2008 1248 1369 1195 1287 0 -30.95(-2.35%)
Jul 14, 2008 1477 1490 1308 1318 0 -118.54(-8.25%)
Jul 11, 2008 1417 1491 1378 1437 0 -4.27(-0.30%)
Jul 10, 2008 1439 1479 1405 1441 0 +3.47(+0.24%)
Jul 09, 2008 1519 1540 1430 1438 0 -78.58(-5.18%)
Jul 08, 2008 1434 1524 1409 1516 0 +87.34(+6.11%)
Jul 07, 2008 1476 1501 1400 1429 0 -46.71(-3.17%)
Jul 04, 2008 1510 1532 1465 1476 0 +0.00(+0.00%)
Jul 03, 2008 1510 1532 1465 1476 0 -24.97(-1.66%)
Jul 02, 2008 1541 1570 1496 1501 0 -27.24(-1.78%)
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.