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, 2018 2172 2208 2158 2178 0 +23.83(+1.11%)
Oct 30, 2018 2140 2165 2111 2154 0 +21.38(+1.00%)
Oct 29, 2018 2112 2156 2102 2133 0 +47.82(+2.29%)
Oct 26, 2018 2084 2116 2059 2085 0 +29.30(+1.43%)
Oct 24, 2018 2116 2123 2051 2056 0 -62.48(-2.95%)
Oct 23, 2018 2090 2137 2075 2118 0 -1.00(-0.05%)
Oct 22, 2018 2187 2200 2111 2119 0 -64.01(-2.93%)
Oct 19, 2018 2167 2211 2145 2183 0 +7.24(+0.33%)
Oct 18, 2018 2194 2230 2166 2176 0 +7.27(+0.34%)
Oct 17, 2018 2145 2188 2125 2169 0 +17.78(+0.83%)
Oct 16, 2018 2146 2158 2113 2151 0 +16.67(+0.78%)
Oct 15, 2018 2130 2154 2118 2135 0 +4.38(+0.21%)
Oct 12, 2018 2190 2199 2086 2130 0 -36.65(-1.69%)
Oct 11, 2018 2220 2235 2161 2167 0 -58.89(-2.65%)
Oct 10, 2018 2256 2281 2223 2226 0 -24.01(-1.07%)
Oct 09, 2018 2254 2266 2239 2250 0 -10.64(-0.47%)
Oct 08, 2018 2231 2272 2224 2260 0 +28.93(+1.30%)
Oct 05, 2018 2254 2265 2223 2231 0 -16.09(-0.72%)
Oct 04, 2018 2238 2279 2228 2248 0 +9.61(+0.43%)
Oct 03, 2018 2208 2250 2196 2238 0 +39.47(+1.80%)
Oct 02, 2018 2202 2216 2181 2198 0 -7.95(-0.36%)
Oct 01, 2018 2238 2249 2198 2206 0 -16.97(-0.76%)
Sep 28, 2018 2220 2237 2211 2223 0 -6.50(-0.29%)
Sep 27, 2018 2258 2265 2225 2230 0 -26.88(-1.19%)
Sep 26, 2018 2293 2299 2251 2257 0 -29.08(-1.27%)
Sep 25, 2018 2306 2309 2282 2286 0 -12.06(-0.52%)
Sep 24, 2018 2326 2330 2291 2298 0 -31.03(-1.33%)
Sep 21, 2018 2336 2347 2318 2329 0 -6.49(-0.28%)
Sep 20, 2018 2318 2348 2316 2335 0 +27.67(+1.20%)
Sep 19, 2018 2286 2323 2277 2308 0 +26.33(+1.15%)
Sep 18, 2018 2293 2299 2273 2281 0 -9.97(-0.44%)
Sep 17, 2018 2305 2310 2283 2291 0 -6.96(-0.30%)
Sep 14, 2018 2283 2308 2275 2298 0 +14.44(+0.63%)
Sep 13, 2018 2316 2320 2279 2284 0 -25.57(-1.11%)
Sep 12, 2018 2347 2355 2303 2309 0 -41.63(-1.77%)
Sep 11, 2018 2346 2368 2340 2351 0 +0.56(+0.02%)
Sep 10, 2018 2365 2372 2343 2351 0 -7.87(-0.33%)
Sep 07, 2018 2369 2377 2339 2358 0 -5.16(-0.22%)
Sep 06, 2018 2368 2377 2354 2364 0 -3.82(-0.16%)
Sep 05, 2018 2363 2380 2357 2367 0 +4.82(+0.20%)
Sep 04, 2018 2349 2371 2336 2363 0 +12.01(+0.51%)
Aug 31, 2018 2351 2351 2351 2351 0 +9.99(+0.43%)
Aug 30, 2018 2350 2361 2333 2341 0 -15.21(-0.65%)
Aug 29, 2018 2364 2367 2341 2356 0 -4.14(-0.18%)
Aug 28, 2018 2373 2377 2352 2360 0 -8.69(-0.37%)
Aug 27, 2018 2368 2390 2353 2369 0 +9.88(+0.42%)
Aug 24, 2018 2373 2380 2352 2359 0 -7.00(-0.30%)
Aug 23, 2018 2385 2390 2355 2366 0 -22.31(-0.93%)
Aug 22, 2018 2381 2397 2368 2388 0 +1.38(+0.06%)
Aug 21, 2018 2369 2403 2360 2387 0 +20.95(+0.89%)
Aug 20, 2018 2366 2378 2352 2366 0 -0.44(-0.02%)
Aug 17, 2018 2351 2374 2346 2366 0 +9.05(+0.38%)
Aug 16, 2018 2333 2371 2330 2357 0 +32.74(+1.41%)
Aug 15, 2018 2336 2348 2314 2324 0 -24.68(-1.05%)
Aug 14, 2018 2304 2359 2301 2349 0 +47.91(+2.08%)
Aug 13, 2018 2310 2324 2296 2301 0 -9.34(-0.40%)
Aug 10, 2018 2301 2321 2290 2310 0 -11.85(-0.51%)
Aug 09, 2018 2331 2341 2313 2322 0 -23.28(-0.99%)
Aug 08, 2018 2331 2357 2316 2346 0 +12.59(+0.54%)
Aug 07, 2018 2329 2353 2321 2333 0 +9.30(+0.40%)
Aug 06, 2018 2325 2339 2304 2324 0 -5.01(-0.22%)
Aug 03, 2018 2326 2346 2312 2329 0 -1.01(-0.04%)
Aug 02, 2018 2306 2338 2294 2330 0 +14.58(+0.63%)
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.