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 - Mid-Atlantic Banks Sector (CIX: MSECTOR412 )

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 31, 2016 1754 1767 1746 1754 0 +5.04(+0.29%)
Oct 28, 2016 1758 1764 1736 1749 0 -8.08(-0.46%)
Oct 27, 2016 1757 1771 1746 1757 0 +9.93(+0.57%)
Oct 26, 2016 1744 1763 1732 1747 0 -2.42(-0.14%)
Oct 25, 2016 1747 1761 1738 1749 0 -0.79(-0.05%)
Oct 24, 2016 1751 1763 1742 1750 0 +10.39(+0.60%)
Oct 21, 2016 1730 1747 1723 1740 0 -5.11(-0.29%)
Oct 20, 2016 1745 1758 1727 1745 0 +4.21(+0.24%)
Oct 19, 2016 1727 1750 1704 1741 0 +27.64(+1.61%)
Oct 18, 2016 1713 1721 1698 1713 0 +13.46(+0.79%)
Oct 17, 2016 1718 1722 1695 1700 0 -16.53(-0.96%)
Oct 14, 2016 1729 1738 1702 1716 0 +5.75(+0.34%)
Oct 13, 2016 1730 1733 1698 1710 0 -34.32(-1.97%)
Oct 12, 2016 1744 1757 1738 1745 0 +0.51(+0.03%)
Oct 11, 2016 1758 1771 1737 1744 0 -16.81(-0.95%)
Oct 10, 2016 1758 1766 1750 1761 0 +14.81(+0.85%)
Oct 07, 2016 1746 1749 1740 1746 0 -2.90(-0.17%)
Oct 06, 2016 1743 1753 1731 1749 0 +4.34(+0.25%)
Oct 05, 2016 1732 1755 1726 1745 0 +20.01(+1.16%)
Oct 04, 2016 1709 1734 1697 1725 0 +42.97(+2.56%)
Sep 26, 2016 1704 1708 1678 1682 0 -33.37(-1.95%)
Sep 23, 2016 1720 1735 1712 1715 0 -10.35(-0.60%)
Sep 22, 2016 1729 1736 1713 1725 0 +2.90(+0.17%)
Sep 21, 2016 1719 1731 1707 1723 0 +11.98(+0.70%)
Sep 20, 2016 1724 1729 1706 1711 0 -4.03(-0.24%)
Sep 19, 2016 1715 1727 1704 1715 0 +7.93(+0.46%)
Sep 16, 2016 1709 1715 1692 1707 0 -7.90(-0.46%)
Sep 15, 2016 1689 1719 1680 1715 0 +24.22(+1.43%)
Sep 14, 2016 1703 1711 1686 1690 0 -13.90(-0.82%)
Sep 13, 2016 1721 1729 1691 1704 0 -34.91(-2.01%)
Sep 12, 2016 1716 1744 1705 1739 0 +17.39(+1.01%)
Sep 09, 2016 1726 1739 1717 1722 0 -10.08(-0.58%)
Sep 08, 2016 1723 1736 1714 1732 0 +10.35(+0.60%)
Sep 07, 2016 1712 1726 1705 1721 0 +5.77(+0.34%)
Sep 06, 2016 1736 1741 1709 1716 0 -22.27(-1.28%)
Sep 02, 2016 1738 1738 1738 1738 0 +7.68(+0.44%)
Sep 01, 2016 1740 1744 1713 1730 0 -6.93(-0.40%)
Aug 31, 2016 1733 1741 1717 1737 0 +6.79(+0.39%)
Aug 30, 2016 1722 1733 1715 1730 0 +10.65(+0.62%)
Aug 29, 2016 1717 1730 1708 1720 0 +5.26(+0.31%)
Aug 26, 2016 1717 1727 1701 1715 0 +1.96(+0.11%)
Aug 25, 2016 1706 1717 1698 1713 0 +7.06(+0.41%)
Aug 24, 2016 1709 1716 1696 1705 0 -1.52(-0.09%)
Aug 23, 2016 1709 1716 1701 1707 0 +4.54(+0.27%)
Aug 22, 2016 1699 1708 1691 1702 0 +0.68(+0.04%)
Aug 19, 2016 1698 1706 1687 1702 0 +0.07(+0.00%)
Aug 18, 2016 1694 1704 1688 1702 0 +4.66(+0.27%)
Aug 17, 2016 1690 1704 1685 1697 0 +6.43(+0.38%)
Aug 16, 2016 1689 1698 1678 1691 0 -2.93(-0.17%)
Aug 15, 2016 1680 1699 1676 1694 0 +19.04(+1.14%)
Aug 12, 2016 1670 1678 1660 1675 0 -6.96(-0.41%)
Aug 11, 2016 1682 1691 1672 1681 0 +3.94(+0.23%)
Aug 10, 2016 1699 1702 1673 1678 0 -28.97(-1.70%)
Aug 09, 2016 1704 1714 1698 1707 0 +2.27(+0.13%)
Aug 08, 2016 1709 1720 1697 1704 0 -4.05(-0.24%)
Aug 05, 2016 1678 1711 1673 1708 0 +45.29(+2.72%)
Aug 04, 2016 1665 1678 1660 1663 0 -5.87(-0.35%)
Aug 03, 2016 1647 1672 1643 1669 0 +24.17(+1.47%)
Aug 02, 2016 1650 1661 1636 1645 0 -11.68(-0.71%)
Aug 01, 2016 1669 1675 1650 1656 0 -9.87(-0.59%)
Jul 29, 2016 1671 1681 1660 1666 0 -11.36(-0.68%)
Jul 28, 2016 1673 1685 1655 1678 0 +1.51(+0.09%)
Jul 27, 2016 1673 1690 1663 1676 0 +3.42(+0.20%)
Jul 26, 2016 1660 1675 1655 1673 0 +9.88(+0.59%)
Jul 25, 2016 1665 1673 1654 1663 0 -5.48(-0.33%)
Jul 22, 2016 1651 1672 1638 1668 0 +18.09(+1.10%)
Jul 21, 2016 1662 1666 1640 1650 0 -0.44(-0.03%)
Jul 20, 2016 1664 1668 1646 1651 0 -7.14(-0.43%)
Jul 19, 2016 1653 1667 1644 1658 0 -1.58(-0.10%)
Jul 18, 2016 1664 1675 1653 1659 0 -7.81(-0.47%)
Jul 15, 2016 1674 1677 1652 1667 0 +4.62(+0.28%)
Jul 14, 2016 1663 1673 1648 1663 0 +25.12(+1.53%)
Jul 13, 2016 1640 1646 1620 1637 0 -3.70(-0.23%)
Jul 12, 2016 1625 1647 1622 1641 0 +28.69(+1.78%)
Jul 11, 2016 1603 1621 1600 1612 0 +12.91(+0.81%)
Jul 08, 2016 1599 1611 1576 1600 0 +24.17(+1.53%)
Jul 07, 2016 1565 1588 1560 1575 0 +12.94(+0.83%)
Jul 06, 2016 1562 1562 1562 1562 0 +6.42(+0.41%)
Jul 05, 2016 1578 1583 1547 1556 0 -37.12(-2.33%)
Jul 01, 2016 1593 1593 1593 1593 0 -15.12(-0.94%)
Jun 30, 2016 1579 1610 1560 1608 0 +40.77(+2.60%)
Jun 29, 2016 1551 1572 1540 1567 0 +26.45(+1.72%)
Jun 28, 2016 1525 1547 1510 1541 0 +36.94(+2.46%)
Jun 27, 2016 1542 1547 1494 1504 0 -59.14(-3.78%)
Jun 24, 2016 1587 1616 1557 1563 0 -98.25(-5.91%)
Jun 23, 2016 1636 1664 1634 1661 0 +42.88(+2.65%)
Jun 22, 2016 1623 1642 1615 1619 0 -1.75(-0.11%)
Jun 21, 2016 1615 1626 1600 1620 0 +8.09(+0.50%)
Jun 20, 2016 1623 1646 1604 1612 0 +10.12(+0.63%)
Jun 17, 2016 1601 1619 1586 1602 0 +4.51(+0.28%)
Jun 16, 2016 1589 1604 1576 1598 0 -5.03(-0.31%)
Jun 15, 2016 1602 1628 1593 1603 0 +3.76(+0.24%)
Jun 14, 2016 1611 1625 1591 1599 0 -16.89(-1.05%)
Jun 13, 2016 1619 1642 1610 1616 0 -11.35(-0.70%)
Jun 10, 2016 1622 1634 1610 1627 0 -12.27(-0.75%)
Jun 09, 2016 1645 1650 1623 1639 0 -16.25(-0.98%)
Jun 08, 2016 1649 1663 1640 1656 0 +3.83(+0.23%)
Jun 07, 2016 1659 1666 1648 1652 0 -7.67(-0.46%)
Jun 06, 2016 1643 1670 1635 1659 0 +17.69(+1.08%)
Jun 03, 2016 1641 1652 1610 1642 0 -22.50(-1.35%)
Jun 02, 2016 1653 1667 1642 1664 0 +6.10(+0.37%)
Jun 01, 2016 1633 1663 1620 1658 0 +10.40(+0.63%)
May 31, 2016 1654 1660 1637 1648 0 -0.55(-0.03%)
May 27, 2016 1648 1648 1648 1648 0 +11.23(+0.69%)
May 26, 2016 1648 1650 1626 1637 0 -13.16(-0.80%)
May 25, 2016 1632 1661 1627 1650 0 +27.45(+1.69%)
May 24, 2016 1603 1630 1600 1623 0 +29.73(+1.87%)
May 23, 2016 1597 1604 1581 1593 0 -4.75(-0.30%)
May 20, 2016 1594 1610 1589 1598 0 +9.10(+0.57%)
May 19, 2016 1584 1603 1571 1589 0 -1.63(-0.10%)
May 18, 2016 1541 1596 1539 1590 0 +48.75(+3.16%)
May 17, 2016 1549 1568 1528 1542 0 -11.38(-0.73%)
May 16, 2016 1541 1564 1531 1553 0 +17.94(+1.17%)
May 13, 2016 1554 1568 1528 1535 0 -21.55(-1.38%)
May 12, 2016 1567 1577 1547 1557 0 -5.00(-0.32%)
May 11, 2016 1567 1579 1556 1562 0 -16.15(-1.02%)
May 10, 2016 1564 1584 1558 1578 0 +23.64(+1.52%)
May 09, 2016 1553 1568 1542 1554 0 -8.15(-0.52%)
May 06, 2016 1549 1566 1543 1562 0 +3.17(+0.20%)
May 05, 2016 1566 1574 1553 1559 0 -5.32(-0.34%)
May 04, 2016 1576 1587 1549 1564 0 -23.39(-1.47%)
May 03, 2016 1597 1609 1578 1588 0 -26.28(-1.63%)
May 02, 2016 1611 1622 1597 1614 0 +4.74(+0.29%)
Apr 29, 2016 1606 1622 1594 1609 0 -4.91(-0.30%)
Apr 28, 2016 1622 1637 1607 1614 0 -19.09(-1.17%)
Apr 27, 2016 1634 1646 1616 1633 0 +0.51(+0.03%)
Apr 26, 2016 1611 1639 1604 1633 0 +24.57(+1.53%)
Apr 25, 2016 1612 1622 1596 1608 0 -12.48(-0.77%)
Apr 22, 2016 1603 1628 1597 1621 0 +23.21(+1.45%)
Apr 21, 2016 1601 1619 1587 1598 0 -5.68(-0.35%)
Apr 20, 2016 1589 1608 1578 1603 0 +17.68(+1.12%)
Apr 19, 2016 1571 1590 1565 1586 0 +16.89(+1.08%)
Apr 18, 2016 1558 1577 1549 1569 0 +8.49(+0.54%)
Apr 15, 2016 1570 1580 1550 1560 0 -10.23(-0.65%)
Apr 14, 2016 1555 1585 1548 1570 0 +12.28(+0.79%)
Apr 13, 2016 1525 1560 1520 1558 0 +45.18(+2.99%)
Apr 12, 2016 1497 1518 1490 1513 0 +18.42(+1.23%)
Apr 11, 2016 1496 1517 1489 1495 0 +6.11(+0.41%)
Apr 08, 2016 1496 1511 1481 1488 0 +4.37(+0.29%)
Apr 07, 2016 1501 1509 1474 1484 0 -28.66(-1.89%)
Apr 06, 2016 1508 1521 1499 1513 0 +5.46(+0.36%)
Apr 05, 2016 1520 1528 1503 1507 0 -26.71(-1.74%)
Apr 04, 2016 1530 1544 1520 1534 0 +3.18(+0.21%)
Apr 01, 2016 1519 1537 1505 1531 0 +5.78(+0.38%)
Mar 31, 2016 1533 1543 1518 1525 0 -9.27(-0.60%)
Mar 30, 2016 1533 1549 1526 1534 0 +8.47(+0.56%)
Mar 29, 2016 1519 1533 1498 1526 0 +3.14(+0.21%)
Mar 28, 2016 1522 1534 1514 1523 0 -3.17(-0.21%)
Mar 24, 2016 1526 1526 1526 1526 0 -12.00(-0.78%)
Mar 23, 2016 1552 1559 1534 1538 0 -14.31(-0.92%)
Mar 22, 2016 1549 1562 1539 1552 0 -7.62(-0.49%)
Mar 21, 2016 1562 1575 1545 1560 0 -1.57(-0.10%)
Mar 18, 2016 1553 1573 1541 1561 0 +17.21(+1.11%)
Mar 17, 2016 1524 1549 1509 1544 0 +15.48(+1.01%)
Mar 16, 2016 1535 1551 1521 1529 0 -11.10(-0.72%)
Mar 15, 2016 1537 1549 1529 1540 0 -10.31(-0.67%)
Mar 14, 2016 1553 1561 1538 1550 0 -5.79(-0.37%)
Mar 11, 2016 1536 1559 1526 1556 0 +31.71(+2.08%)
Mar 10, 2016 1528 1545 1504 1524 0 +5.74(+0.38%)
Mar 09, 2016 1535 1543 1511 1518 0 -6.77(-0.44%)
Mar 08, 2016 1548 1552 1517 1525 0 -28.85(-1.86%)
Mar 07, 2016 1541 1558 1534 1554 0 +2.65(+0.17%)
Mar 04, 2016 1551 1564 1539 1551 0 +5.36(+0.35%)
Mar 03, 2016 1527 1549 1517 1546 0 +19.07(+1.25%)
Mar 02, 2016 1513 1532 1504 1527 0 +14.85(+0.98%)
Mar 01, 2016 1474 1515 1468 1512 0 +49.14(+3.36%)
Feb 29, 2016 1497 1506 1459 1463 0 -37.39(-2.49%)
Feb 26, 2016 1483 1511 1473 1500 0 +28.37(+1.93%)
Feb 25, 2016 1456 1476 1448 1472 0 +17.84(+1.23%)
Feb 24, 2016 1437 1458 1419 1454 0 +0.16(+0.01%)
Feb 23, 2016 1477 1488 1444 1454 0 -30.93(-2.08%)
Feb 22, 2016 1476 1492 1470 1485 0 +20.79(+1.42%)
Feb 19, 2016 1450 1472 1444 1464 0 +7.79(+0.53%)
Feb 18, 2016 1479 1486 1447 1456 0 -21.06(-1.43%)
Feb 17, 2016 1482 1494 1469 1477 0 +4.77(+0.32%)
Feb 16, 2016 1455 1485 1440 1473 0 +35.47(+2.47%)
Feb 12, 2016 1437 1437 1437 1437 0 +49.02(+3.53%)
Feb 11, 2016 1392 1409 1372 1388 0 -35.91(-2.52%)
Feb 10, 2016 1426 1429 1421 1424 0 -11.45(-0.80%)
Feb 09, 2016 1409 1448 1404 1435 0 +6.56(+0.46%)
Feb 08, 2016 1429 1441 1405 1429 0 -19.32(-1.33%)
Feb 05, 2016 1458 1475 1440 1448 0 -10.89(-0.75%)
Feb 04, 2016 1447 1472 1437 1459 0 +9.83(+0.68%)
Feb 03, 2016 1452 1461 1410 1449 0 +3.85(+0.27%)
Feb 02, 2016 1457 1461 1435 1445 0 -29.26(-1.98%)
Feb 01, 2016 1482 1491 1460 1475 0 -12.90(-0.87%)
Jan 29, 2016 1464 1492 1455 1488 0 +29.71(+2.04%)
Jan 28, 2016 1452 1473 1445 1458 0 +15.57(+1.08%)
Jan 27, 2016 1436 1473 1426 1442 0 +4.32(+0.30%)
Jan 26, 2016 1422 1446 1412 1438 0 +22.82(+1.61%)
Jan 25, 2016 1446 1454 1412 1415 0 -37.30(-2.57%)
Jan 22, 2016 1460 1475 1433 1452 0 +7.51(+0.52%)
Jan 21, 2016 1478 1488 1440 1445 0 -31.95(-2.16%)
Jan 20, 2016 1454 1497 1436 1477 0 -4.00(-0.27%)
Jan 19, 2016 1507 1511 1464 1481 0 -6.43(-0.43%)
Jan 15, 2016 1487 1487 1487 1487 0 -31.36(-2.06%)
Jan 14, 2016 1513 1533 1495 1519 0 +11.61(+0.77%)
Jan 13, 2016 1563 1569 1500 1507 0 -48.47(-3.12%)
Jan 12, 2016 1568 1573 1534 1556 0 +2.70(+0.17%)
Jan 11, 2016 1554 1569 1536 1553 0 +10.64(+0.69%)
Jan 08, 2016 1581 1586 1538 1542 0 -27.01(-1.72%)
Jan 07, 2016 1578 1598 1559 1569 0 -38.00(-2.36%)
Jan 06, 2016 1596 1623 1589 1607 0 -12.63(-0.78%)
Jan 05, 2016 1617 1633 1604 1620 0 +4.24(+0.26%)
Jan 04, 2016 1635 1642 1599 1616 0 -49.67(-2.98%)
Dec 31, 2015 1665 1665 1665 1665 0 -16.68(-0.99%)
Dec 30, 2015 1693 1700 1676 1682 0 -14.20(-0.84%)
Dec 29, 2015 1687 1702 1679 1696 0 +18.50(+1.10%)
Dec 28, 2015 1675 1684 1656 1678 0 -5.28(-0.31%)
Dec 24, 2015 1683 1683 1683 1683 0 +4.11(+0.24%)
Dec 23, 2015 1667 1683 1656 1679 0 +19.15(+1.15%)
Dec 22, 2015 1654 1664 1626 1660 0 +14.03(+0.85%)
Dec 21, 2015 1654 1666 1626 1646 0 +4.42(+0.27%)
Dec 18, 2015 1657 1668 1629 1641 0 -22.03(-1.32%)
Dec 17, 2015 1692 1698 1659 1663 0 -19.58(-1.16%)
Dec 16, 2015 1671 1691 1648 1683 0 +23.45(+1.41%)
Dec 15, 2015 1645 1674 1640 1659 0 +30.69(+1.88%)
Dec 14, 2015 1627 1647 1608 1629 0 +5.73(+0.35%)
Dec 11, 2015 1631 1647 1611 1623 0 -33.34(-2.01%)
Dec 10, 2015 1649 1678 1638 1656 0 +6.29(+0.38%)
Dec 09, 2015 1670 1683 1637 1650 0 -26.22(-1.56%)
Dec 08, 2015 1694 1704 1668 1676 0 -31.60(-1.85%)
Dec 07, 2015 1729 1735 1693 1708 0 -16.43(-0.95%)
Dec 04, 2015 1693 1731 1685 1724 0 +36.80(+2.18%)
Dec 03, 2015 1719 1728 1682 1687 0 -25.71(-1.50%)
Dec 02, 2015 1735 1741 1708 1713 0 -21.77(-1.25%)
Dec 01, 2015 1733 1742 1718 1735 0 +11.71(+0.68%)
Nov 30, 2015 1728 1735 1712 1723 0 -2.80(-0.16%)
Nov 27, 2015 1719 1729 1708 1726 0 +7.49(+0.44%)
Nov 25, 2015 1719 1719 1719 1719 0 +2.14(+0.12%)
Nov 24, 2015 1710 1723 1699 1716 0 -5.25(-0.30%)
Nov 23, 2015 1722 1734 1721 1722 0 +4.82(+0.28%)
Nov 20, 2015 1715 1725 1702 1717 0 +8.77(+0.51%)
Nov 19, 2015 1702 1716 1690 1708 0 +5.56(+0.33%)
Nov 18, 2015 1687 1707 1673 1703 0 +19.24(+1.14%)
Nov 17, 2015 1687 1702 1661 1683 0 +0.14(+0.01%)
Nov 16, 2015 1662 1686 1651 1683 0 +20.16(+1.21%)
Nov 13, 2015 1675 1691 1655 1663 0 -18.81(-1.12%)
Nov 12, 2015 1691 1703 1677 1682 0 -23.07(-1.35%)
Nov 11, 2015 1717 1724 1695 1705 0 -3.81(-0.22%)
Nov 10, 2015 1703 1722 1691 1709 0 -7.12(-0.41%)
Nov 09, 2015 1734 1740 1703 1716 0 -14.03(-0.81%)
Nov 06, 2015 1720 1744 1707 1730 0 +37.94(+2.24%)
Nov 05, 2015 1679 1705 1671 1692 0 +18.25(+1.09%)
Nov 04, 2015 1674 1685 1663 1674 0 +2.83(+0.17%)
Nov 03, 2015 1664 1680 1655 1671 0 +1.53(+0.09%)
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.