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 (%)
Nov 30, 2009 935.57 1009 974.82 1003 0 +22.77(+2.32%)
Nov 27, 2009 921.83 1004 974.22 980.52 0 -24.09(-2.40%)
Nov 25, 2009 981.56 1023 994.42 1005 0 +5.51(+0.55%)
Nov 24, 2009 963.63 1019 989.46 999.10 0 -12.72(-1.26%)
Nov 23, 2009 988.02 1026 999.98 1012 0 +17.35(+1.74%)
Nov 20, 2009 986.00 1005 983.37 994.47 0 +0.34(+0.03%)
Nov 19, 2009 964.70 1018 986.66 994.13 0 -19.49(-1.92%)
Nov 18, 2009 1010 1032 997.67 1014 0 +3.11(+0.31%)
Nov 17, 2009 980.01 1020 996.12 1011 0 +0.07(+0.01%)
Nov 16, 2009 977.60 1030 996.98 1010 0 +15.03(+1.51%)
Nov 13, 2009 981.99 1014 985.85 995.41 0 -9.09(-0.90%)
Nov 12, 2009 1015 1029 1000 1004 0 -16.17(-1.58%)
Nov 11, 2009 1023 1042 1012 1021 0 +2.47(+0.24%)
Nov 10, 2009 1021 1035 1001 1018 0 -15.88(-1.54%)
Nov 09, 2009 1021 1043 1006 1034 0 +23.27(+2.30%)
Nov 06, 2009 997.56 1023 993.92 1011 0 -0.47(-0.05%)
Nov 05, 2009 996.84 1017 981.42 1011 0 +18.97(+1.91%)
Nov 04, 2009 1026 1038 987.22 992.31 0 -28.77(-2.82%)
Nov 03, 2009 1012 1034 1004 1021 0 -12.44(-1.20%)
Nov 02, 2009 1020 1048 997.91 1034 0 +32.81(+3.28%)
Oct 30, 2009 1030 1048 991.33 1001 0 -47.42(-4.52%)
Oct 29, 2009 1031 1058 1020 1048 0 +20.68(+2.01%)
Oct 28, 2009 1033 1057 1017 1027 0 -20.99(-2.00%)
Oct 27, 2009 1038 1070 1040 1048 0 -5.87(-0.56%)
Oct 26, 2009 1056 1087 1045 1054 0 -24.24(-2.25%)
Oct 23, 2009 1071 1093 1069 1079 0 -21.19(-1.93%)
Oct 22, 2009 1044 1108 1066 1100 0 +27.82(+2.60%)
Oct 21, 2009 1062 1118 1068 1072 0 -29.75(-2.70%)
Oct 20, 2009 1102 1123 1097 1102 0 -22.92(-2.04%)
Oct 19, 2009 1087 1143 1110 1125 0 -30.72(-2.66%)
Oct 16, 2009 1104 1168 1138 1155 0 -15.82(-1.35%)
Oct 15, 2009 1110 1178 1149 1171 0 +10.17(+0.88%)
Oct 14, 2009 1114 1177 1147 1161 0 +13.14(+1.14%)
Oct 13, 2009 1106 1157 1129 1148 0 -0.29(-0.03%)
Oct 12, 2009 1144 1156 1135 1148 0 +8.85(+0.78%)
Oct 09, 2009 1118 1144 1110 1139 0 +19.57(+1.75%)
Oct 08, 2009 1096 1134 1108 1120 0 -5.66(-0.50%)
Oct 07, 2009 1086 1134 1098 1125 0 +7.15(+0.64%)
Oct 06, 2009 1098 1144 1102 1118 0 -3.15(-0.28%)
Oct 05, 2009 1105 1139 1107 1121 0 +11.38(+1.03%)
Oct 02, 2009 1064 1129 1069 1110 0 +23.32(+2.15%)
Oct 01, 2009 1133 1146 1081 1087 0 -51.70(-4.54%)
Sep 30, 2009 1121 1161 1124 1138 0 -6.00(-0.52%)
Sep 29, 2009 1124 1172 1136 1144 0 -15.30(-1.32%)
Sep 28, 2009 1080 1166 1129 1160 0 +25.99(+2.29%)
Sep 25, 2009 1078 1158 1121 1134 0 -15.80(-1.37%)
Sep 24, 2009 1119 1186 1138 1149 0 -21.78(-1.86%)
Sep 23, 2009 1154 1205 1163 1171 0 -20.71(-1.74%)
Sep 22, 2009 1156 1200 1168 1192 0 +18.01(+1.53%)
Sep 21, 2009 1133 1197 1133 1174 0 -21.67(-1.81%)
Sep 18, 2009 1147 1206 1172 1196 0 +8.53(+0.72%)
Sep 17, 2009 1176 1220 1169 1187 0 -5.36(-0.45%)
Sep 16, 2009 1118 1222 1158 1192 0 +28.56(+2.45%)
Sep 15, 2009 1092 1175 1117 1164 0 +32.46(+2.87%)
Sep 14, 2009 1061 1137 1096 1131 0 +17.32(+1.55%)
Sep 11, 2009 1061 1136 1104 1114 0 -8.21(-0.73%)
Sep 10, 2009 1074 1127 1096 1122 0 +2.48(+0.22%)
Sep 09, 2009 1063 1127 1090 1120 0 +12.97(+1.17%)
Sep 08, 2009 1059 1126 1093 1107 0 -1.71(-0.15%)
Sep 04, 2009 1032 1117 1091 1109 0 +3.94(+0.36%)
Sep 03, 2009 1036 1120 1087 1105 0 +11.04(+1.01%)
Sep 02, 2009 1109 1125 1087 1094 0 -19.45(-1.75%)
Sep 01, 2009 1115 1168 1106 1113 0 -41.73(-3.61%)
Aug 31, 2009 1100 1172 1140 1155 0 -15.94(-1.36%)
Aug 28, 2009 1121 1188 1156 1171 0 +1.28(+0.11%)
Aug 27, 2009 1155 1177 1142 1169 0 +9.51(+0.82%)
Aug 26, 2009 1109 1172 1131 1160 0 +9.44(+0.82%)
Aug 25, 2009 1109 1170 1138 1150 0 +2.24(+0.20%)
Aug 24, 2009 1148 1190 1137 1148 0 -25.89(-2.21%)
Aug 21, 2009 1126 1188 1152 1174 0 +15.04(+1.30%)
Aug 20, 2009 1119 1172 1142 1159 0 +12.01(+1.05%)
Aug 19, 2009 1082 1165 1125 1147 0 +7.59(+0.67%)
Aug 18, 2009 1081 1161 1115 1139 0 +20.20(+1.80%)
Aug 17, 2009 1130 1146 1102 1119 0 -49.30(-4.22%)
Aug 14, 2009 1078 1190 1099 1169 0 +39.14(+3.47%)
Aug 13, 2009 1134 1147 1108 1129 0 +7.46(+0.66%)
Aug 12, 2009 1043 1136 1092 1122 0 +18.09(+1.64%)
Aug 11, 2009 1068 1136 1085 1104 0 -33.86(-2.98%)
Aug 10, 2009 1057 1159 1110 1138 0 +6.10(+0.54%)
Aug 07, 2009 1062 1156 1082 1132 0 +46.37(+4.27%)
Aug 06, 2009 1048 1108 1058 1085 0 +9.01(+0.84%)
Aug 05, 2009 1010 1086 1042 1076 0 +16.75(+1.58%)
Aug 04, 2009 991.13 1072 1020 1060 0 +22.69(+2.19%)
Aug 03, 2009 1001 1057 1010 1037 0 +8.01(+0.78%)
Jul 31, 2009 973.96 1041 1004 1029 0 +8.93(+0.88%)
Jul 30, 2009 952.34 1032 991.06 1020 0 +25.73(+2.59%)
Jul 29, 2009 986.76 1004 972.80 994.17 0 -12.55(-1.25%)
Jul 28, 2009 946.41 1017 977.68 1007 0 +11.17(+1.12%)
Jul 27, 2009 965.50 1005 957.87 995.55 0 +24.00(+2.47%)
Jul 24, 2009 963.35 986.26 951.54 971.54 0 -10.31(-1.05%)
Jul 23, 2009 890.86 992.17 936.61 981.85 0 +40.12(+4.26%)
Jul 22, 2009 869.64 956.84 918.47 941.73 0 +7.18(+0.77%)
Jul 21, 2009 916.04 970.54 921.40 934.55 0 -90.62(-8.84%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
Jun 01, 2009 1045 1065 1012 1047 0 +10.53(+1.02%)
May 29, 2009 1022 1048 997.30 1036 0 +17.11(+1.68%)
May 28, 2009 1011 1030 984.61 1019 0 +20.02(+2.00%)
May 27, 2009 1035 1054 994.98 998.99 0 -33.25(-3.22%)
May 26, 2009 976.72 1038 967.80 1032 0 +53.34(+5.45%)
May 25, 2009 1008 1018 970.80 978.90 0 +0.00(+0.00%)
May 22, 2009 1008 1018 970.80 978.90 0 -20.96(-2.10%)
May 21, 2009 1014 1027 976.98 999.86 0 -29.04(-2.82%)
May 20, 2009 1082 1093 1014 1029 0 -34.63(-3.26%)
May 19, 2009 1078 1102 1050 1064 0 -9.17(-0.85%)
May 18, 2009 1039 1081 1023 1073 0 +51.75(+5.07%)
May 15, 2009 1045 1057 1002 1021 0 -27.61(-2.63%)
May 14, 2009 1030 1062 1006 1049 0 +29.37(+2.88%)
May 13, 2009 1011 1063 985.18 1019 0 -48.15(-4.51%)
May 12, 2009 1129 1153 1046 1067 0 -53.53(-4.78%)
May 11, 2009 1143 1174 1108 1121 0 -62.55(-5.29%)
May 08, 2009 1149 1195 1096 1183 0 +65.24(+5.83%)
May 07, 2009 1219 1230 1097 1118 0 -71.92(-6.04%)
May 06, 2009 1140 1216 1117 1190 0 +83.10(+7.51%)
May 05, 2009 1114 1144 1087 1107 0 -25.23(-2.23%)
May 04, 2009 1079 1140 1044 1132 0 +98.55(+9.53%)
May 01, 2009 1068 1084 1024 1034 0 -27.46(-2.59%)
Apr 30, 2009 1101 1114 1047 1061 0 -26.04(-2.40%)
Apr 29, 2009 1036 1095 1024 1087 0 +61.07(+5.95%)
Apr 28, 2009 1007 1056 994.14 1026 0 +3.32(+0.32%)
Apr 27, 2009 1032 1062 1010 1023 0 -38.53(-3.63%)
Apr 24, 2009 1028 1089 994.31 1061 0 +54.15(+5.38%)
Apr 23, 2009 1016 1037 959.67 1007 0 -2.01(-0.20%)
Apr 22, 2009 1015 1100 990.19 1009 0 -26.32(-2.54%)
Apr 21, 2009 937.30 1048 908.12 1035 0 +83.41(+8.76%)
Apr 20, 2009 1038 1057 940.93 952.08 0 -136.39(-12.53%)
Apr 17, 2009 1041 1129 987.47 1088 0 +73.32(+7.22%)
Apr 16, 2009 1006 1040 952.49 1015 0 +23.38(+2.36%)
Apr 15, 2009 936.60 1000 914.48 991.77 0 +52.24(+5.56%)
Apr 14, 2009 984.90 1026 929.31 939.53 0 -71.39(-7.06%)
Apr 13, 2009 962.78 1022 925.65 1011 0 +27.18(+2.76%)
Apr 10, 2009 894.15 988.94 880.72 983.74 0 +0.00(+0.00%)
Apr 09, 2009 894.15 988.94 880.72 983.74 0 +127.16(+14.84%)
Apr 08, 2009 867.93 881.60 830.94 856.58 0 -1.75(-0.20%)
Apr 07, 2009 861.92 894.12 845.41 858.33 0 -25.20(-2.85%)
Apr 06, 2009 895.91 903.96 860.82 883.53 0 -32.64(-3.56%)
Apr 03, 2009 892.31 923.32 871.40 916.17 0 +21.46(+2.40%)
Apr 02, 2009 903.65 929.65 868.37 894.71 0 +19.61(+2.24%)
Apr 01, 2009 842.59 887.18 823.63 875.09 0 +21.09(+2.47%)
Mar 31, 2009 835.71 871.46 817.77 854.00 0 +31.57(+3.84%)
Mar 30, 2009 847.74 860.98 809.56 822.43 0 -57.35(-6.52%)
Mar 27, 2009 904.71 926.71 869.80 879.79 0 -36.34(-3.97%)
Mar 26, 2009 916.93 931.03 873.38 916.13 0 +11.05(+1.22%)
Mar 25, 2009 889.90 928.35 845.31 905.08 0 +32.93(+3.78%)
Mar 24, 2009 900.49 929.05 859.11 872.15 0 -54.88(-5.92%)
Mar 23, 2009 864.49 934.01 849.58 927.04 0 +88.01(+10.49%)
Mar 20, 2009 869.22 875.46 823.86 839.03 0 -23.61(-2.74%)
Mar 19, 2009 904.88 925.19 839.71 862.64 0 -40.18(-4.45%)
Mar 18, 2009 829.48 916.61 809.75 902.82 0 +63.13(+7.52%)
Mar 17, 2009 808.66 844.89 790.53 839.69 0 +32.58(+4.04%)
Mar 16, 2009 835.45 861.73 796.30 807.11 0 -11.31(-1.38%)
Mar 13, 2009 852.42 863.79 787.69 818.42 0 -31.04(-3.65%)
Mar 12, 2009 782.09 854.91 765.15 849.46 0 +64.48(+8.21%)
Mar 11, 2009 789.49 826.78 764.83 784.98 0 +10.48(+1.35%)
Mar 10, 2009 714.88 782.15 696.58 774.50 0 +91.92(+13.47%)
Mar 09, 2009 664.81 719.21 651.32 682.58 0 +6.26(+0.93%)
Mar 06, 2009 674.95 705.37 640.90 676.31 0 +8.49(+1.27%)
Mar 05, 2009 726.75 737.91 659.60 667.82 0 -72.21(-9.76%)
Mar 04, 2009 757.09 777.17 711.51 740.03 0 -4.96(-0.67%)
Mar 03, 2009 774.59 790.73 729.15 744.99 0 -17.66(-2.32%)
Mar 02, 2009 778.15 801.92 749.12 762.65 0 -36.18(-4.53%)
Feb 27, 2009 811.44 843.38 774.77 798.84 0 -34.63(-4.16%)
Feb 26, 2009 837.12 913.57 816.81 833.47 0 +19.34(+2.38%)
Feb 25, 2009 814.83 847.05 765.76 814.12 0 -8.92(-1.08%)
Feb 24, 2009 758.72 838.04 734.43 823.04 0 +70.22(+9.33%)
Feb 23, 2009 794.36 818.70 741.46 752.83 0 -17.27(-2.24%)
Feb 20, 2009 738.95 787.93 708.52 770.10 0 +10.44(+1.37%)
Feb 19, 2009 802.51 811.44 752.33 759.66 0 -30.74(-3.89%)
Feb 18, 2009 812.10 825.05 771.61 790.39 0 -3.58(-0.45%)
Feb 17, 2009 817.13 836.11 786.93 793.97 0 -48.10(-5.71%)
Feb 16, 2009 880.70 891.03 827.69 842.07 0 +0.00(+0.00%)
Feb 13, 2009 880.70 891.03 827.69 842.07 0 -39.72(-4.50%)
Feb 12, 2009 880.22 911.24 838.65 881.79 0 -28.45(-3.13%)
Feb 11, 2009 901.34 937.26 880.50 910.24 0 +15.81(+1.77%)
Feb 10, 2009 985.82 996.81 878.58 894.42 0 -93.01(-9.42%)
Feb 09, 2009 987.32 1018 955.64 987.43 0 +9.78(+1.00%)
Feb 06, 2009 922.82 989.64 916.05 977.65 0 +66.28(+7.27%)
Feb 05, 2009 922.32 951.11 869.36 911.37 0 -26.39(-2.81%)
Feb 04, 2009 937.88 978.53 920.37 937.76 0 +5.29(+0.57%)
Feb 03, 2009 977.01 989.10 907.33 932.47 0 -35.18(-3.64%)
Feb 02, 2009 980.96 1000 935.52 967.65 0 -14.18(-1.44%)
Jan 30, 2009 1036 1053 966.73 981.82 0 -46.82(-4.55%)
Jan 29, 2009 1068 1096 1020 1029 0 -63.08(-5.78%)
Jan 28, 2009 1080 1122 1049 1092 0 +61.08(+5.93%)
Jan 27, 2009 1017 1043 992.64 1031 0 +26.57(+2.65%)
Jan 26, 2009 1024 1067 983.82 1004 0 -16.53(-1.62%)
Jan 23, 2009 979.19 1039 958.38 1021 0 +6.85(+0.68%)
Jan 22, 2009 1077 1105 955.56 1014 0 -33.39(-3.19%)
Jan 21, 2009 1015 1067 984.31 1047 0 +58.11(+5.88%)
Jan 20, 2009 1083 1099 983.29 989.03 0 -108.23(-9.86%)
Jan 19, 2009 1126 1147 1049 1097 0 +0.00(+0.00%)
Jan 16, 2009 1126 1147 1049 1097 0 -12.07(-1.09%)
Jan 15, 2009 1141 1151 1069 1109 0 -35.18(-3.07%)
Jan 14, 2009 1152 1176 1123 1145 0 -34.19(-2.90%)
Jan 13, 2009 1164 1205 1139 1179 0 +10.09(+0.86%)
Jan 12, 2009 1197 1212 1154 1169 0 -30.51(-2.54%)
Jan 09, 2009 1241 1249 1193 1199 0 -36.03(-2.92%)
Jan 08, 2009 1227 1259 1208 1235 0 +5.37(+0.44%)
Jan 07, 2009 1278 1290 1215 1230 0 -78.43(-6.00%)
Jan 06, 2009 1328 1345 1278 1308 0 -4.65(-0.35%)
Jan 05, 2009 1339 1351 1281 1313 0 -43.24(-3.19%)
Jan 02, 2009 1376 1394 1333 1356 0 -19.20(-1.40%)
Jan 01, 2009 1338 1389 1311 1375 0 +0.00(+0.00%)
Dec 31, 2008 1338 1389 1311 1375 0 +38.60(+2.89%)
Dec 30, 2008 1309 1345 1290 1337 0 +38.72(+2.98%)
Dec 29, 2008 1312 1327 1268 1298 0 -12.75(-0.97%)
Dec 26, 2008 1321 1338 1282 1311 0 +3.99(+0.31%)
Dec 25, 2008 1297 1324 1279 1307 0 +0.00(+0.00%)
Dec 24, 2008 1297 1324 1279 1307 0 +9.90(+0.76%)
Dec 23, 2008 1333 1355 1281 1297 0 -28.54(-2.15%)
Dec 22, 2008 1355 1383 1299 1325 0 -21.28(-1.58%)
Dec 19, 2008 1425 1444 1322 1347 0 -13.10(-0.96%)
Dec 18, 2008 1383 1418 1337 1360 0 -49.79(-3.53%)
Dec 17, 2008 1375 1439 1360 1410 0 +7.38(+0.53%)
Dec 16, 2008 1316 1417 1299 1402 0 +111.84(+8.67%)
Dec 15, 2008 1318 1340 1260 1290 0 -26.02(-1.98%)
Dec 12, 2008 1272 1336 1254 1316 0 +11.06(+0.85%)
Dec 11, 2008 1378 1402 1282 1305 0 -95.74(-6.83%)
Dec 10, 2008 1401 1425 1348 1401 0 +10.51(+0.76%)
Dec 09, 2008 1413 1457 1369 1391 0 -46.88(-3.26%)
Dec 08, 2008 1424 1460 1374 1437 0 +38.42(+2.75%)
Dec 05, 2008 1315 1418 1280 1399 0 +68.50(+5.15%)
Dec 04, 2008 1316 1402 1298 1330 0 -11.53(-0.86%)
Dec 03, 2008 1292 1365 1259 1342 0 +27.78(+2.11%)
Dec 02, 2008 1274 1327 1221 1314 0 +77.15(+6.24%)
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.