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, 2016 2096 2112 2074 2092 0 -16.48(-0.78%)
Apr 28, 2016 2108 2133 2098 2108 0 -20.87(-0.98%)
Apr 27, 2016 2123 2148 2111 2129 0 +3.40(+0.16%)
Apr 26, 2016 2107 2130 2097 2126 0 +22.52(+1.07%)
Apr 25, 2016 2106 2113 2084 2103 0 -12.90(-0.61%)
Apr 22, 2016 2093 2128 2086 2116 0 +26.83(+1.28%)
Apr 21, 2016 2097 2112 2076 2089 0 -5.50(-0.26%)
Apr 20, 2016 2063 2104 2051 2095 0 +29.94(+1.45%)
Apr 19, 2016 2029 2068 2022 2065 0 +45.25(+2.24%)
Apr 18, 2016 2000 2027 1992 2019 0 +10.29(+0.51%)
Apr 15, 2016 2021 2029 1998 2009 0 -7.70(-0.38%)
Apr 14, 2016 1995 2039 1990 2017 0 +12.33(+0.62%)
Apr 13, 2016 1970 2015 1964 2005 0 +55.32(+2.84%)
Apr 12, 2016 1923 1955 1914 1949 0 +34.18(+1.78%)
Apr 11, 2016 1914 1943 1907 1915 0 +10.63(+0.56%)
Apr 08, 2016 1910 1933 1897 1904 0 +12.84(+0.68%)
Apr 07, 2016 1923 1928 1879 1892 0 -48.37(-2.49%)
Apr 06, 2016 1925 1945 1911 1940 0 +9.40(+0.49%)
Apr 05, 2016 1942 1955 1921 1931 0 -33.55(-1.71%)
Apr 04, 2016 1967 1982 1951 1964 0 -2.35(-0.12%)
Apr 01, 2016 1944 1971 1928 1966 0 +6.03(+0.31%)
Mar 31, 2016 1972 1984 1950 1960 0 -16.98(-0.86%)
Mar 30, 2016 1968 1993 1960 1977 0 +22.08(+1.13%)
Mar 29, 2016 1951 1961 1922 1955 0 -11.94(-0.61%)
Mar 28, 2016 1976 1985 1956 1967 0 -4.22(-0.21%)
Mar 24, 2016 1971 1971 1971 1971 0 -11.54(-0.58%)
Mar 23, 2016 1991 2003 1977 1983 0 -13.51(-0.68%)
Mar 22, 2016 1983 2010 1970 1997 0 -2.85(-0.14%)
Mar 21, 2016 1994 2011 1979 1999 0 +2.57(+0.13%)
Mar 18, 2016 1982 2009 1969 1997 0 +27.96(+1.42%)
Mar 17, 2016 1948 1974 1928 1969 0 +15.31(+0.78%)
Mar 16, 2016 1963 1987 1941 1954 0 -16.86(-0.86%)
Mar 15, 2016 1951 1977 1941 1970 0 +1.23(+0.06%)
Mar 14, 2016 1970 1980 1945 1969 0 -3.49(-0.18%)
Mar 11, 2016 1941 1975 1927 1973 0 +49.60(+2.58%)
Mar 10, 2016 1933 1949 1895 1923 0 +3.26(+0.17%)
Mar 09, 2016 1940 1945 1912 1920 0 -6.83(-0.35%)
Mar 08, 2016 1949 1959 1919 1927 0 -45.74(-2.32%)
Mar 07, 2016 1962 1982 1953 1972 0 -6.46(-0.33%)
Mar 04, 2016 1971 1989 1957 1979 0 +18.03(+0.92%)
Mar 03, 2016 1933 1964 1921 1961 0 +25.06(+1.29%)
Mar 02, 2016 1910 1938 1899 1936 0 +26.38(+1.38%)
Mar 01, 2016 1847 1912 1844 1909 0 +73.02(+3.98%)
Feb 29, 2016 1868 1875 1833 1836 0 -36.70(-1.96%)
Feb 26, 2016 1868 1894 1851 1873 0 +21.29(+1.15%)
Feb 25, 2016 1831 1854 1819 1852 0 +27.47(+1.51%)
Feb 24, 2016 1809 1830 1774 1824 0 -13.48(-0.73%)
Feb 23, 2016 1883 1890 1829 1838 0 -54.84(-2.90%)
Feb 22, 2016 1866 1902 1874 1893 0 +35.86(+1.93%)
Feb 19, 2016 1840 1868 1828 1857 0 +6.71(+0.36%)
Feb 18, 2016 1877 1884 1837 1850 0 -24.93(-1.33%)
Feb 17, 2016 1893 1909 1868 1875 0 -0.90(-0.05%)
Feb 16, 2016 1849 1894 1830 1876 0 +52.24(+2.86%)
Feb 12, 2016 1824 1824 1824 1824 0 +79.16(+4.54%)
Feb 11, 2016 1765 1777 1727 1744 0 -67.49(-3.72%)
Feb 10, 2016 1836 1848 1810 1812 0 -15.56(-0.85%)
Feb 09, 2016 1799 1843 1786 1828 0 -1.19(-0.07%)
Feb 08, 2016 1842 1864 1800 1829 0 -36.47(-1.96%)
Feb 05, 2016 1880 1900 1858 1865 0 -12.86(-0.68%)
Feb 04, 2016 1848 1892 1840 1878 0 +28.14(+1.52%)
Feb 03, 2016 1846 1861 1789 1850 0 +16.49(+0.90%)
Feb 02, 2016 1860 1867 1822 1833 0 -49.92(-2.65%)
Feb 01, 2016 1887 1898 1866 1883 0 -12.09(-0.64%)
Jan 29, 2016 1861 1898 1849 1895 0 +39.90(+2.15%)
Jan 28, 2016 1860 1884 1837 1856 0 +13.33(+0.72%)
Jan 27, 2016 1831 1885 1817 1842 0 +12.74(+0.70%)
Jan 26, 2016 1808 1848 1795 1829 0 +30.31(+1.68%)
Jan 25, 2016 1852 1860 1794 1799 0 -60.28(-3.24%)
Jan 22, 2016 1858 1876 1837 1859 0 +33.63(+1.84%)
Jan 21, 2016 1860 1891 1818 1826 0 -33.37(-1.79%)
Jan 20, 2016 1846 1883 1819 1859 0 -23.05(-1.22%)
Jan 19, 2016 1914 1930 1864 1882 0 -8.75(-0.46%)
Jan 15, 2016 1891 1891 1891 1891 0 -44.45(-2.30%)
Jan 14, 2016 1922 1952 1892 1935 0 +34.50(+1.81%)
Jan 13, 2016 1989 1996 1896 1901 0 -75.59(-3.82%)
Jan 12, 2016 1976 1987 1937 1976 0 +22.76(+1.16%)
Jan 11, 2016 1966 1978 1935 1954 0 +2.31(+0.12%)
Jan 08, 2016 2001 2007 1948 1951 0 -31.60(-1.59%)
Jan 07, 2016 1991 2011 1970 1983 0 -45.10(-2.22%)
Jan 06, 2016 2023 2049 2012 2028 0 -29.78(-1.45%)
Jan 05, 2016 2054 2067 2037 2058 0 +6.62(+0.32%)
Jan 04, 2016 2061 2072 2029 2051 0 -55.20(-2.62%)
Dec 31, 2015 2106 2106 2106 2106 0 -19.86(-0.93%)
Dec 30, 2015 2144 2152 2122 2126 0 -23.53(-1.09%)
Dec 29, 2015 2137 2158 2131 2150 0 +20.81(+0.98%)
Dec 28, 2015 2131 2139 2106 2129 0 -11.04(-0.52%)
Dec 24, 2015 2140 2140 2140 2140 0 +0.83(+0.04%)
Dec 23, 2015 2120 2141 2109 2139 0 +34.56(+1.64%)
Dec 22, 2015 2110 2116 2074 2105 0 +10.85(+0.52%)
Dec 21, 2015 2093 2112 2070 2094 0 +14.55(+0.70%)
Dec 18, 2015 2127 2133 2074 2079 0 -63.17(-2.95%)
Dec 17, 2015 2183 2188 2139 2142 0 -34.30(-1.58%)
Dec 16, 2015 2163 2187 2129 2177 0 +29.09(+1.35%)
Dec 15, 2015 2110 2160 2104 2148 0 +62.87(+3.02%)
Dec 14, 2015 2084 2100 2053 2085 0 +6.45(+0.31%)
Dec 11, 2015 2091 2108 2064 2078 0 -46.31(-2.18%)
Dec 10, 2015 2115 2147 2104 2125 0 +8.39(+0.40%)
Dec 09, 2015 2136 2161 2103 2116 0 -31.38(-1.46%)
Dec 08, 2015 2171 2183 2138 2148 0 -35.55(-1.63%)
Dec 07, 2015 2201 2212 2168 2183 0 -26.40(-1.19%)
Dec 04, 2015 2165 2215 2155 2210 0 +56.19(+2.61%)
Dec 03, 2015 2194 2199 2146 2153 0 -29.47(-1.35%)
Dec 02, 2015 2214 2220 2179 2183 0 -28.70(-1.30%)
Dec 01, 2015 2206 2221 2190 2212 0 +18.57(+0.85%)
Nov 30, 2015 2200 2208 2185 2193 0 -3.84(-0.17%)
Nov 27, 2015 2192 2202 2177 2197 0 +7.96(+0.36%)
Nov 25, 2015 2189 2189 2189 2189 0 -1.50(-0.07%)
Nov 24, 2015 2175 2198 2164 2190 0 +3.27(+0.15%)
Nov 23, 2015 2187 2208 2184 2187 0 -5.59(-0.25%)
Nov 20, 2015 2204 2209 2184 2193 0 -0.63(-0.03%)
Nov 19, 2015 2188 2203 2175 2193 0 +3.76(+0.17%)
Nov 18, 2015 2155 2194 2142 2190 0 +42.48(+1.98%)
Nov 17, 2015 2150 2172 2132 2147 0 +2.30(+0.11%)
Nov 16, 2015 2112 2147 2103 2145 0 +28.92(+1.37%)
Nov 13, 2015 2127 2145 2107 2116 0 -20.26(-0.95%)
Nov 12, 2015 2155 2163 2133 2136 0 -34.23(-1.58%)
Nov 11, 2015 2188 2196 2163 2170 0 -6.20(-0.28%)
Nov 10, 2015 2163 2185 2152 2177 0 +7.58(+0.35%)
Nov 09, 2015 2190 2197 2151 2169 0 -17.40(-0.80%)
Nov 06, 2015 2174 2210 2165 2186 0 +56.39(+2.65%)
Nov 05, 2015 2117 2140 2107 2130 0 +15.95(+0.75%)
Nov 04, 2015 2116 2128 2104 2114 0 +1.01(+0.05%)
Nov 03, 2015 2106 2125 2092 2113 0 +3.90(+0.18%)
Nov 02, 2015 2085 2118 2080 2109 0 +31.66(+1.52%)
Oct 30, 2015 2118 2123 2070 2078 0 -41.18(-1.94%)
Oct 29, 2015 2124 2140 2108 2119 0 -9.31(-0.44%)
Oct 28, 2015 2067 2134 2061 2128 0 +65.99(+3.20%)
Oct 27, 2015 2069 2083 2050 2062 0 -17.57(-0.84%)
Oct 26, 2015 2082 2098 2062 2080 0 -10.39(-0.50%)
Oct 23, 2015 2067 2093 2049 2090 0 +39.61(+1.93%)
Oct 22, 2015 2020 2072 2018 2050 0 +36.64(+1.82%)
Oct 21, 2015 2046 2062 2010 2014 0 -29.87(-1.46%)
Oct 20, 2015 2026 2056 2015 2044 0 +21.12(+1.04%)
Oct 19, 2015 2018 2042 2013 2022 0 -3.08(-0.15%)
Oct 16, 2015 2042 2057 2015 2026 0 -8.08(-0.40%)
Oct 15, 2015 2021 2051 1999 2034 0 +33.64(+1.68%)
Oct 14, 2015 2038 2044 1992 2000 0 -43.55(-2.13%)
Oct 13, 2015 2050 2060 2037 2044 0 -11.43(-0.56%)
Oct 12, 2015 2049 2062 2037 2055 0 +7.39(+0.36%)
Oct 09, 2015 2068 2076 2035 2048 0 -17.98(-0.87%)
Oct 08, 2015 2047 2070 2038 2066 0 +9.38(+0.46%)
Oct 07, 2015 2052 2070 2037 2056 0 +19.28(+0.95%)
Oct 06, 2015 2037 2051 2026 2037 0 -7.02(-0.34%)
Oct 05, 2015 2020 2048 2014 2044 0 +40.70(+2.03%)
Oct 02, 2015 1976 2006 1933 2003 0 -22.81(-1.13%)
Oct 01, 2015 2020 2036 1997 2026 0 +5.21(+0.26%)
Sep 30, 2015 2021 2031 2002 2021 0 +21.60(+1.08%)
Sep 29, 2015 1994 2006 1977 1999 0 +8.19(+0.41%)
Sep 28, 2015 2024 2034 1985 1991 0 -52.40(-2.56%)
Sep 25, 2015 2034 2060 2023 2043 0 +39.25(+1.96%)
Sep 24, 2015 1989 2010 1974 2004 0 -6.58(-0.33%)
Sep 23, 2015 2008 2024 1995 2011 0 +1.72(+0.09%)
Sep 22, 2015 1999 2020 1990 2009 0 -22.95(-1.13%)
Sep 21, 2015 2021 2041 2009 2032 0 +24.34(+1.21%)
Sep 18, 2015 2016 2028 1989 2008 0 -36.86(-1.80%)
Sep 17, 2015 2090 2106 2035 2044 0 -44.11(-2.11%)
Sep 16, 2015 2075 2093 2058 2089 0 +12.44(+0.60%)
Sep 15, 2015 2045 2084 2039 2076 0 +37.41(+1.83%)
Sep 14, 2015 2035 2052 2027 2039 0 -0.27(-0.01%)
Sep 11, 2015 2028 2042 2014 2039 0 -0.87(-0.04%)
Sep 10, 2015 2020 2056 2011 2040 0 +12.23(+0.60%)
Sep 09, 2015 2073 2081 2023 2028 0 -22.92(-1.12%)
Sep 08, 2015 2041 2053 2015 2051 0 +49.23(+2.46%)
Sep 04, 2015 2001 2001 2001 2001 0 -33.60(-1.65%)
Sep 03, 2015 2023 2059 2018 2035 0 +15.99(+0.79%)
Sep 02, 2015 2018 2029 1989 2019 0 +31.70(+1.60%)
Sep 01, 2015 2027 2038 1975 1987 0 -88.58(-4.27%)
Aug 31, 2015 2064 2085 2055 2076 0 -3.85(-0.19%)
Aug 28, 2015 2069 2088 2059 2080 0 +2.27(+0.11%)
Aug 27, 2015 2046 2084 2037 2077 0 +53.61(+2.65%)
Aug 26, 2015 1991 2032 1962 2024 0 +78.59(+4.04%)
Aug 25, 2015 2049 2058 1943 1945 0 -44.54(-2.24%)
Aug 24, 2015 1996 2054 1925 1990 0 -104.85(-5.01%)
Aug 21, 2015 2123 2143 2087 2095 0 -55.75(-2.59%)
Aug 20, 2015 2191 2194 2149 2150 0 -61.04(-2.76%)
Aug 19, 2015 2222 2237 2205 2211 0 -20.45(-0.92%)
Aug 18, 2015 2228 2242 2217 2232 0 +3.34(+0.15%)
Aug 17, 2015 2213 2241 2203 2229 0 +1.62(+0.07%)
Aug 14, 2015 2201 2230 2195 2227 0 +26.05(+1.18%)
Aug 13, 2015 2193 2209 2182 2201 0 +11.80(+0.54%)
Aug 12, 2015 2205 2208 2158 2189 0 -31.81(-1.43%)
Aug 11, 2015 2232 2243 2211 2221 0 -32.65(-1.45%)
Aug 10, 2015 2227 2256 2222 2254 0 +42.52(+1.92%)
Aug 07, 2015 2215 2231 2194 2211 0 -5.12(-0.23%)
Aug 06, 2015 2232 2241 2209 2216 0 -11.08(-0.50%)
Aug 05, 2015 2227 2246 2214 2227 0 +13.10(+0.59%)
Aug 04, 2015 2206 2230 2198 2214 0 +7.85(+0.36%)
Aug 03, 2015 2209 2216 2186 2206 0 -3.57(-0.16%)
Jul 31, 2015 2210 2223 2193 2210 0 -2.11(-0.10%)
Jul 30, 2015 2197 2216 2193 2212 0 +7.18(+0.33%)
Jul 29, 2015 2192 2213 2186 2205 0 +11.57(+0.53%)
Jul 28, 2015 2205 2210 2179 2193 0 +0.16(+0.01%)
Jul 27, 2015 2205 2211 2186 2193 0 -26.12(-1.18%)
Jul 24, 2015 2235 2244 2214 2219 0 -18.76(-0.84%)
Jul 23, 2015 2256 2272 2232 2238 0 -16.35(-0.73%)
Jul 22, 2015 2238 2267 2232 2254 0 +12.92(+0.58%)
Jul 21, 2015 2247 2265 2232 2241 0 -2.96(-0.13%)
Jul 20, 2015 2240 2255 2232 2244 0 +8.66(+0.39%)
Jul 17, 2015 2238 2252 2220 2236 0 -15.90(-0.71%)
Jul 16, 2015 2254 2269 2243 2252 0 +15.35(+0.69%)
Jul 15, 2015 2195 2249 2187 2236 0 +46.16(+2.11%)
Jul 14, 2015 2177 2195 2168 2190 0 +4.21(+0.19%)
Jul 13, 2015 2182 2193 2172 2186 0 +18.11(+0.84%)
Jul 10, 2015 2174 2184 2152 2168 0 +25.23(+1.18%)
Jul 09, 2015 2151 2163 2134 2142 0 +19.45(+0.92%)
Jul 08, 2015 2144 2152 2118 2123 0 -36.37(-1.68%)
Jul 07, 2015 2173 2177 2131 2159 0 -17.85(-0.82%)
Jul 06, 2015 2156 2181 2147 2177 0 -2.42(-0.11%)
Jul 02, 2015 2180 2180 2180 2180 0 -24.42(-1.11%)
Jul 01, 2015 2199 2213 2185 2204 0 +30.81(+1.42%)
Jun 30, 2015 2192 2209 2164 2173 0 +3.15(+0.15%)
Jun 29, 2015 2196 2213 2167 2170 0 -54.43(-2.45%)
Jun 26, 2015 2224 2239 2214 2225 0 +4.21(+0.19%)
Jun 25, 2015 2232 2244 2213 2220 0 -5.65(-0.25%)
Jun 24, 2015 2233 2246 2220 2226 0 -14.28(-0.64%)
Jun 23, 2015 2239 2251 2228 2240 0 +10.90(+0.49%)
Jun 22, 2015 2219 2238 2210 2229 0 +26.05(+1.18%)
Jun 19, 2015 2203 2217 2190 2203 0 -6.39(-0.29%)
Jun 18, 2015 2203 2221 2185 2210 0 +12.25(+0.56%)
Jun 17, 2015 2217 2228 2193 2197 0 -12.52(-0.57%)
Jun 16, 2015 2191 2214 2189 2210 0 +11.80(+0.54%)
Jun 15, 2015 2189 2210 2178 2198 0 -13.42(-0.61%)
Jun 12, 2015 2209 2218 2197 2212 0 -0.59(-0.03%)
Jun 11, 2015 2213 2225 2201 2212 0 -0.03(-0.00%)
Jun 10, 2015 2190 2225 2187 2212 0 +33.39(+1.53%)
Jun 09, 2015 2168 2192 2154 2179 0 +17.59(+0.81%)
Jun 08, 2015 2163 2181 2154 2161 0 -6.68(-0.31%)
Jun 05, 2015 2156 2184 2150 2168 0 +31.58(+1.48%)
Jun 04, 2015 2145 2157 2129 2136 0 -22.07(-1.02%)
Jun 03, 2015 2132 2164 2126 2158 0 +34.30(+1.61%)
Jun 02, 2015 2105 2132 2098 2124 0 +14.92(+0.71%)
Jun 01, 2015 2120 2132 2097 2109 0 -9.54(-0.45%)
May 29, 2015 2146 2149 2114 2119 0 -26.91(-1.25%)
May 28, 2015 2143 2151 2130 2146 0 -2.05(-0.10%)
May 27, 2015 2133 2156 2124 2148 0 +21.81(+1.03%)
May 26, 2015 2133 2138 2116 2126 0 -11.70(-0.55%)
May 22, 2015 2138 2138 2138 2138 0 -9.79(-0.46%)
May 21, 2015 2149 2160 2142 2147 0 -7.15(-0.33%)
May 20, 2015 2173 2179 2149 2155 0 -24.61(-1.13%)
May 19, 2015 2166 2185 2157 2179 0 +23.96(+1.11%)
May 18, 2015 2136 2160 2132 2155 0 +20.93(+0.98%)
May 15, 2015 2157 2161 2123 2134 0 -21.83(-1.01%)
May 14, 2015 2156 2162 2140 2156 0 +9.25(+0.43%)
May 13, 2015 2134 2153 2125 2147 0 +10.50(+0.49%)
May 12, 2015 2122 2142 2107 2136 0 +4.13(+0.19%)
May 11, 2015 2127 2145 2122 2132 0 +1.50(+0.07%)
May 08, 2015 2116 2134 2105 2131 0 +25.61(+1.22%)
May 07, 2015 2104 2115 2090 2105 0 -0.16(-0.01%)
May 06, 2015 2122 2127 2090 2105 0 -5.48(-0.26%)
May 05, 2015 2112 2136 2105 2111 0 -10.63(-0.50%)
May 04, 2015 2100 2125 2094 2121 0 +26.89(+1.28%)
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.