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, 2019 2342 2355 2304 2330 0 -26.19(-1.11%)
Oct 30, 2019 2370 2375 2344 2356 0 -20.04(-0.84%)
Oct 29, 2019 2357 2386 2350 2376 0 +11.49(+0.49%)
Oct 28, 2019 2357 2377 2347 2365 0 +19.66(+0.84%)
Oct 25, 2019 2325 2358 2319 2345 0 +19.11(+0.82%)
Oct 24, 2019 2351 2354 2311 2326 0 -21.87(-0.93%)
Oct 23, 2019 2344 2356 2331 2348 0 +0.80(+0.03%)
Oct 22, 2019 2347 2369 2321 2347 0 +5.92(+0.25%)
Oct 21, 2019 2325 2348 2315 2341 0 +33.30(+1.44%)
Oct 18, 2019 2293 2322 2288 2308 0 +9.28(+0.40%)
Oct 17, 2019 2317 2321 2263 2299 0 -9.68(-0.42%)
Oct 16, 2019 2303 2323 2293 2308 0 +8.27(+0.36%)
Oct 15, 2019 2279 2311 2270 2300 0 +29.52(+1.30%)
Oct 14, 2019 2261 2279 2254 2270 0 -1.97(-0.09%)
Oct 11, 2019 2278 2301 2266 2272 0 +28.41(+1.27%)
Oct 10, 2019 2238 2262 2231 2244 0 +13.54(+0.61%)
Oct 09, 2019 2244 2249 2219 2231 0 +4.75(+0.21%)
Oct 08, 2019 2239 2247 2216 2226 0 -28.78(-1.28%)
Oct 07, 2019 2249 2276 2240 2255 0 -0.57(-0.03%)
Oct 04, 2019 2226 2257 2216 2255 0 +31.18(+1.40%)
Oct 03, 2019 2226 2238 2192 2224 0 -10.06(-0.45%)
Oct 02, 2019 2260 2266 2220 2234 0 -42.99(-1.89%)
Oct 01, 2019 2329 2342 2271 2277 0 -41.80(-1.80%)
Sep 30, 2019 2328 2341 2313 2319 0 -6.30(-0.27%)
Sep 27, 2019 2326 2346 2312 2325 0 +18.55(+0.80%)
Sep 26, 2019 2308 2324 2293 2307 0 -8.39(-0.36%)
Sep 25, 2019 2284 2322 2281 2315 0 +35.22(+1.54%)
Sep 24, 2019 2304 2309 2261 2280 0 -26.66(-1.16%)
Sep 23, 2019 2287 2316 2277 2306 0 +4.52(+0.20%)
Sep 20, 2019 2317 2333 2290 2302 0 -8.02(-0.35%)
Sep 19, 2019 2324 2336 2306 2310 0 -16.64(-0.72%)
Sep 18, 2019 2302 2341 2289 2327 0 +14.33(+0.62%)
Sep 17, 2019 2310 2316 2288 2312 0 -8.38(-0.36%)
Sep 16, 2019 2308 2335 2295 2321 0 -7.58(-0.33%)
Sep 13, 2019 2335 2353 2313 2328 0 +13.87(+0.60%)
Sep 12, 2019 2274 2326 2253 2314 0 +27.92(+1.22%)
Sep 11, 2019 2250 2289 2216 2286 0 +40.76(+1.82%)
Sep 10, 2019 2218 2251 2187 2246 0 +35.21(+1.59%)
Sep 09, 2019 2161 2222 2153 2210 0 +64.36(+3.00%)
Sep 06, 2019 2152 2163 2134 2146 0 -3.07(-0.14%)
Sep 05, 2019 2128 2169 2124 2149 0 +53.85(+2.57%)
Sep 04, 2019 2093 2106 2079 2095 0 +21.10(+1.02%)
Sep 03, 2019 2097 2101 2058 2074 0 -41.47(-1.96%)
Aug 30, 2019 2124 2138 2105 2116 0 +5.46(+0.26%)
Aug 29, 2019 2096 2123 2092 2110 0 +32.24(+1.55%)
Aug 28, 2019 2033 2087 2031 2078 0 +36.07(+1.77%)
Aug 27, 2019 2076 2082 2031 2042 0 -25.50(-1.23%)
Aug 26, 2019 2053 2071 2036 2067 0 +32.07(+1.58%)
Aug 23, 2019 2089 2105 2026 2035 0 -62.30(-2.97%)
Aug 22, 2019 2096 2109 2078 2098 0 +12.87(+0.62%)
Aug 21, 2019 2091 2099 2072 2085 0 +6.73(+0.32%)
Aug 20, 2019 2094 2100 2069 2078 0 -31.25(-1.48%)
Aug 19, 2019 2119 2126 2099 2109 0 +17.11(+0.82%)
Aug 16, 2019 2057 2100 2050 2092 0 +49.98(+2.45%)
Aug 15, 2019 2049 2065 2031 2042 0 +0.79(+0.04%)
Aug 14, 2019 2060 2085 2029 2041 0 -60.08(-2.86%)
Aug 13, 2019 2083 2131 2071 2101 0 +6.95(+0.33%)
Aug 12, 2019 2099 2111 2086 2094 0 -24.83(-1.17%)
Aug 09, 2019 2118 2132 2098 2119 0 -4.17(-0.20%)
Aug 08, 2019 2115 2136 2099 2123 0 +26.25(+1.25%)
Aug 07, 2019 2081 2105 2052 2097 0 -20.96(-0.99%)
Aug 06, 2019 2116 2124 2072 2118 0 +15.99(+0.76%)
Aug 05, 2019 2142 2146 2077 2102 0 -72.81(-3.35%)
Aug 02, 2019 2182 2193 2144 2175 0 -12.17(-0.56%)
Aug 01, 2019 2254 2273 2180 2187 0 -72.38(-3.20%)
Jul 31, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
Jul 01, 2019 2216 2232 2195 2213 0 +13.10(+0.60%)
Jun 28, 2019 2178 2213 2168 2200 0 +38.50(+1.78%)
Jun 27, 2019 2149 2168 2135 2161 0 +15.46(+0.72%)
Jun 26, 2019 2157 2172 2140 2146 0 -5.59(-0.26%)
Jun 25, 2019 2154 2163 2124 2151 0 -6.85(-0.32%)
Jun 24, 2019 2162 2186 2144 2158 0 -5.81(-0.27%)
Jun 21, 2019 2166 2190 2154 2164 0 -6.98(-0.32%)
Jun 20, 2019 2195 2197 2141 2171 0 -11.35(-0.52%)
Jun 19, 2019 2197 2226 2175 2182 0 -7.17(-0.33%)
Jun 18, 2019 2163 2202 2157 2189 0 +20.75(+0.96%)
Jun 17, 2019 2205 2217 2162 2169 0 -34.89(-1.58%)
Jun 14, 2019 2193 2212 2174 2203 0 +10.68(+0.49%)
Jun 13, 2019 2187 2213 2182 2193 0 +3.86(+0.18%)
Jun 12, 2019 2206 2220 2180 2189 0 -15.92(-0.72%)
Jun 11, 2019 2205 2223 2189 2205 0 +11.92(+0.54%)
Jun 10, 2019 2179 2214 2168 2193 0 +29.64(+1.37%)
Jun 07, 2019 2175 2182 2151 2163 0 -14.14(-0.65%)
Jun 06, 2019 2179 2187 2156 2177 0 -6.51(-0.30%)
Jun 05, 2019 2173 2196 2149 2184 0 +9.25(+0.43%)
Jun 04, 2019 2132 2178 2124 2175 0 +70.02(+3.33%)
Jun 03, 2019 2089 2121 2079 2105 0 +13.60(+0.65%)
May 31, 2019 2092 2107 2080 2091 0 -24.69(-1.17%)
May 30, 2019 2142 2154 2099 2116 0 -21.29(-1.00%)
May 29, 2019 2121 2144 2105 2137 0 +2.27(+0.11%)
May 28, 2019 2157 2167 2130 2135 0 -27.26(-1.26%)
May 24, 2019 2153 2170 2146 2162 0 +17.12(+0.80%)
May 23, 2019 2170 2174 2131 2145 0 -39.99(-1.83%)
May 22, 2019 2179 2198 2163 2185 0 -0.56(-0.03%)
May 21, 2019 2175 2193 2171 2185 0 +16.28(+0.75%)
May 20, 2019 2151 2183 2147 2169 0 +15.68(+0.73%)
May 17, 2019 2148 2186 2140 2154 0 -15.36(-0.71%)
May 16, 2019 2157 2183 2150 2169 0 +21.52(+1.00%)
May 15, 2019 2150 2159 2118 2147 0 -20.65(-0.95%)
May 14, 2019 2156 2189 2147 2168 0 +9.13(+0.42%)
May 13, 2019 2194 2204 2150 2159 0 -71.96(-3.23%)
May 10, 2019 2207 2237 2188 2231 0 +12.41(+0.56%)
May 09, 2019 2193 2226 2185 2218 0 +3.92(+0.18%)
May 08, 2019 2230 2241 2211 2214 0 -17.70(-0.79%)
May 07, 2019 2246 2256 2218 2232 0 -38.26(-1.69%)
May 06, 2019 2243 2282 2231 2270 0 -2.34(-0.10%)
May 03, 2019 2254 2280 2250 2273 0 +25.95(+1.15%)
May 02, 2019 2246 2268 2228 2247 0 +3.98(+0.18%)
May 01, 2019 2262 2279 2234 2243 0 -20.66(-0.91%)
Apr 30, 2019 2270 2281 2248 2264 0 -9.54(-0.42%)
Apr 29, 2019 2253 2293 2246 2273 0 +22.33(+0.99%)
Apr 26, 2019 2230 2255 2217 2251 0 +23.84(+1.07%)
Apr 25, 2019 2210 2240 2194 2227 0 +9.67(+0.44%)
Apr 24, 2019 2200 2228 2189 2217 0 +8.10(+0.37%)
Apr 23, 2019 2188 2215 2167 2209 0 +24.71(+1.13%)
Apr 22, 2019 2189 2204 2168 2184 0 -11.42(-0.52%)
Apr 18, 2019 2213 2225 2162 2196 0 -22.13(-1.00%)
Apr 17, 2019 2216 2231 2189 2218 0 +7.85(+0.36%)
Apr 16, 2019 2177 2214 2165 2210 0 +38.38(+1.77%)
Apr 15, 2019 2199 2205 2163 2172 0 -27.80(-1.26%)
Apr 12, 2019 2193 2216 2170 2200 0 +32.03(+1.48%)
Apr 11, 2019 2164 2184 2156 2168 0 +10.61(+0.49%)
Apr 10, 2019 2144 2161 2126 2157 0 +16.63(+0.78%)
Apr 09, 2019 2156 2166 2132 2140 0 -28.49(-1.31%)
Apr 08, 2019 2155 2176 2148 2169 0 +5.75(+0.27%)
Apr 05, 2019 2158 2175 2142 2163 0 +4.14(+0.19%)
Apr 04, 2019 2137 2169 2128 2159 0 +13.58(+0.63%)
Apr 03, 2019 2163 2182 2135 2145 0 -1.12(-0.05%)
Apr 02, 2019 2137 2164 2120 2146 0 +6.72(+0.31%)
Apr 01, 2019 2098 2147 2093 2140 0 +57.52(+2.76%)
Mar 29, 2019 2095 2104 2068 2082 0 +2.24(+0.11%)
Mar 28, 2019 2052 2084 2042 2080 0 +33.15(+1.62%)
Mar 27, 2019 2035 2058 2017 2047 0 +4.01(+0.20%)
Mar 26, 2019 2028 2059 2009 2043 0 +32.03(+1.59%)
Mar 25, 2019 2017 2044 1990 2011 0 -3.12(-0.15%)
Mar 22, 2019 2084 2091 2008 2014 0 -90.15(-4.28%)
Mar 21, 2019 2122 2133 2095 2104 0 -30.39(-1.42%)
Mar 20, 2019 2188 2201 2131 2134 0 -58.52(-2.67%)
Mar 19, 2019 2245 2252 2190 2193 0 -44.65(-2.00%)
Mar 18, 2019 2217 2248 2214 2238 0 +22.75(+1.03%)
Mar 15, 2019 2218 2238 2203 2215 0 -6.38(-0.29%)
Mar 14, 2019 2220 2231 2207 2221 0 +2.65(+0.12%)
Mar 13, 2019 2210 2229 2196 2219 0 +14.60(+0.66%)
Mar 12, 2019 2224 2231 2196 2204 0 -15.04(-0.68%)
Mar 11, 2019 2205 2226 2192 2219 0 +18.80(+0.85%)
Mar 08, 2019 2181 2205 2175 2200 0 +4.21(+0.19%)
Mar 07, 2019 2225 2232 2186 2196 0 -41.55(-1.86%)
Mar 06, 2019 2282 2288 2229 2238 0 -50.66(-2.21%)
Mar 05, 2019 2290 2301 2259 2288 0 -6.37(-0.28%)
Mar 04, 2019 2300 2321 2274 2295 0 -0.07(-0.00%)
Mar 01, 2019 2275 2305 2262 2295 0 +24.19(+1.07%)
Feb 28, 2019 2277 2285 2262 2270 0 -3.89(-0.17%)
Feb 27, 2019 2266 2282 2254 2274 0 +10.34(+0.46%)
Feb 26, 2019 2274 2292 2253 2264 0 -18.16(-0.80%)
Feb 25, 2019 2304 2312 2278 2282 0 -10.44(-0.46%)
Feb 22, 2019 2300 2308 2278 2293 0 -4.01(-0.17%)
Feb 21, 2019 2297 2308 2282 2297 0 +0.36(+0.02%)
Feb 20, 2019 2269 2300 2259 2296 0 +25.71(+1.13%)
Feb 19, 2019 2239 2275 2224 2271 0 +21.81(+0.97%)
Feb 15, 2019 2223 2258 2218 2249 0 +44.14(+2.00%)
Feb 14, 2019 2214 2220 2188 2205 0 -25.43(-1.14%)
Feb 13, 2019 2239 2251 2219 2230 0 -8.32(-0.37%)
Feb 12, 2019 2228 2252 2220 2238 0 +15.75(+0.71%)
Feb 11, 2019 2212 2228 2200 2223 0 +17.91(+0.81%)
Feb 08, 2019 2214 2228 2184 2205 0 -11.49(-0.52%)
Feb 07, 2019 2228 2250 2163 2216 0 +55.32(+2.56%)
Feb 06, 2019 2161 2180 2151 2161 0 -5.27(-0.24%)
Feb 05, 2019 2176 2183 2151 2166 0 -10.29(-0.47%)
Feb 04, 2019 2163 2179 2151 2176 0 +13.01(+0.60%)
Feb 01, 2019 2160 2176 2149 2163 0 +6.74(+0.31%)
Jan 31, 2019 2155 2167 2119 2157 0 -10.44(-0.48%)
Jan 30, 2019 2180 2188 2157 2167 0 -8.64(-0.40%)
Jan 29, 2019 2166 2191 2159 2176 0 +5.36(+0.25%)
Jan 28, 2019 2156 2182 2145 2170 0 +0.14(+0.01%)
Jan 25, 2019 2165 2183 2147 2170 0 +10.38(+0.48%)
Jan 24, 2019 2158 2176 2134 2160 0 -6.89(-0.32%)
Jan 23, 2019 2166 2186 2152 2167 0 +9.12(+0.42%)
Jan 22, 2019 2157 2181 2144 2158 0 -10.20(-0.47%)
Jan 18, 2019 2137 2178 2125 2168 0 +36.04(+1.69%)
Jan 17, 2019 2083 2142 2068 2132 0 +19.74(+0.93%)
Jan 16, 2019 2080 2127 2069 2112 0 +47.21(+2.29%)
Jan 15, 2019 2053 2071 2028 2065 0 +7.87(+0.38%)
Jan 14, 2019 2028 2072 2024 2057 0 +13.96(+0.68%)
Jan 11, 2019 2016 2053 2009 2043 0 -3.68(-0.18%)
Jan 10, 2019 2029 2060 2020 2047 0 -11.27(-0.55%)
Jan 09, 2019 2049 2069 2033 2058 0 +14.40(+0.70%)
Jan 08, 2019 2042 2055 2012 2044 0 +10.81(+0.53%)
Jan 07, 2019 2014 2052 2000 2033 0 +14.16(+0.70%)
Jan 04, 2019 1998 2030 1988 2019 0 +50.59(+2.57%)
Jan 03, 2019 1970 1999 1956 1968 0 -10.75(-0.54%)
Jan 02, 2019 1920 1985 1912 1979 0 +38.75(+2.00%)
Dec 31, 2018 1930 1949 1908 1940 0 +14.16(+0.74%)
Dec 28, 2018 1921 1950 1899 1926 0 +10.12(+0.53%)
Dec 27, 2018 1895 1931 1856 1916 0 -3.52(-0.18%)
Dec 26, 2018 1854 1925 1828 1919 0 +68.02(+3.67%)
Dec 24, 2018 1884 1907 1844 1851 0 -45.03(-2.37%)
Dec 21, 2018 1916 1953 1884 1896 0 -28.93(-1.50%)
Dec 20, 2018 1910 1946 1899 1925 0 -1.39(-0.07%)
Dec 19, 2018 1967 1991 1912 1927 0 -43.29(-2.20%)
Dec 18, 2018 2011 2027 1957 1970 0 -33.66(-1.68%)
Dec 17, 2018 2014 2043 1990 2004 0 -18.63(-0.92%)
Dec 14, 2018 2033 2065 2017 2022 0 -23.62(-1.15%)
Dec 13, 2018 2089 2096 2035 2046 0 -41.85(-2.00%)
Dec 12, 2018 2090 2113 2070 2088 0 +19.83(+0.96%)
Dec 11, 2018 2100 2118 2053 2068 0 -15.26(-0.73%)
Dec 10, 2018 2109 2116 2052 2083 0 -28.58(-1.35%)
Dec 07, 2018 2130 2159 2090 2112 0 -19.28(-0.90%)
Dec 06, 2018 2109 2143 2080 2131 0 -9.35(-0.44%)
Dec 04, 2018 2244 2252 2127 2140 0 -112.25(-4.98%)
Dec 03, 2018 2284 2291 2235 2252 0 -11.90(-0.53%)
Nov 30, 2018 2242 2278 2236 2264 0 +20.37(+0.91%)
Nov 29, 2018 2242 2261 2222 2244 0 -11.20(-0.50%)
Nov 28, 2018 2245 2269 2214 2255 0 +14.81(+0.66%)
Nov 27, 2018 2241 2259 2222 2240 0 -11.05(-0.49%)
Nov 26, 2018 2243 2272 2238 2251 0 +28.43(+1.28%)
Nov 23, 2018 2205 2242 2194 2223 0 +0.49(+0.02%)
Nov 21, 2018 2223 2223 2223 2223 0 -12.78(-0.57%)
Nov 20, 2018 2250 2271 2222 2235 0 -32.29(-1.42%)
Nov 19, 2018 2265 2294 2248 2268 0 +1.22(+0.05%)
Nov 16, 2018 2248 2281 2240 2266 0 +2.19(+0.10%)
Nov 15, 2018 2211 2269 2196 2264 0 +37.10(+1.67%)
Nov 14, 2018 2267 2283 2199 2227 0 -23.70(-1.05%)
Nov 13, 2018 2232 2270 2226 2251 0 +17.85(+0.80%)
Nov 12, 2018 2243 2261 2223 2233 0 -9.25(-0.41%)
Nov 09, 2018 2231 2261 2217 2242 0 +10.04(+0.45%)
Nov 08, 2018 2209 2242 2204 2232 0 +4.61(+0.21%)
Nov 07, 2018 2225 2240 2191 2228 0 +5.55(+0.25%)
Nov 06, 2018 2203 2228 2190 2222 0 +16.16(+0.73%)
Nov 05, 2018 2196 2219 2184 2206 0 +16.03(+0.73%)
Nov 02, 2018 2200 2217 2169 2190 0 +4.18(+0.19%)
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.