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, 2010 989.51 1003 978.76 985.63 0 -17.06(-1.70%)
Nov 29, 2010 986.99 1009 982.42 1003 0 +8.77(+0.88%)
Nov 26, 2010 995.69 1008 990.99 993.92 0 -12.51(-1.24%)
Nov 24, 2010 1001 1006 1006 1006 0 +10.22(+1.03%)
Nov 23, 2010 998.70 1011 990.72 996.21 0 +5.79(+0.58%)
Nov 22, 2010 994.42 1004 975.73 990.42 0 -7.96(-0.80%)
Nov 19, 2010 988.90 1005 981.51 998.38 0 +1.70(+0.17%)
Nov 18, 2010 1002 1014 988.74 996.68 0 +3.90(+0.39%)
Nov 17, 2010 996.79 1011 984.87 992.78 0 -10.59(-1.06%)
Nov 16, 2010 1015 1026 989.00 1003 0 -42.17(-4.03%)
Nov 15, 2010 1041 1061 1036 1046 0 +9.74(+0.94%)
Nov 12, 2010 1043 1054 1028 1036 0 -17.30(-1.64%)
Nov 11, 2010 1046 1065 1040 1053 0 -7.25(-0.68%)
Nov 10, 2010 1004 1064 1029 1060 0 +21.78(+2.10%)
Nov 09, 2010 1023 1065 1034 1039 0 -17.59(-1.67%)
Nov 08, 2010 1029 1075 1041 1056 0 -16.91(-1.58%)
Nov 05, 2010 1007 1084 1032 1073 0 +32.90(+3.16%)
Nov 04, 2010 993.70 1043 1002 1040 0 +46.33(+4.66%)
Nov 03, 2010 977.81 999.36 974.09 993.84 0 +5.15(+0.52%)
Nov 02, 2010 970.04 999.43 974.43 988.69 0 +8.72(+0.89%)
Nov 01, 2010 954.09 1007 969.09 979.97 0 -28.92(-2.87%)
Oct 29, 2010 987.95 1020 995.79 1009 0 +0.95(+0.09%)
Oct 28, 2010 961.45 1018 992.36 1008 0 +12.14(+1.22%)
Oct 27, 2010 959.24 1014 989.10 995.80 0 -0.55(-0.05%)
Oct 25, 2010 980.88 1016 990.01 996.35 0 -10.93(-1.09%)
Oct 22, 2010 974.79 1018 992.27 1007 0 +4.20(+0.42%)
Oct 21, 2010 982.58 1026 995.29 1003 0 -11.62(-1.15%)
Oct 20, 2010 983.77 1029 999.84 1015 0 -0.16(-0.02%)
Oct 19, 2010 982.57 1037 1005 1015 0 -9.63(-0.94%)
Oct 18, 2010 971.90 1028 999.18 1024 0 +18.93(+1.88%)
Oct 15, 2010 981.97 1026 992.03 1006 0 -10.62(-1.05%)
Oct 14, 2010 994.49 1034 1001 1016 0 -14.38(-1.40%)
Oct 13, 2010 1004 1048 1016 1031 0 -0.30(-0.03%)
Oct 12, 2010 972.95 1034 1010 1031 0 +31.37(+3.14%)
Oct 11, 2010 939.13 1010 994.54 999.49 0 -5.31(-0.53%)
Oct 08, 2010 945.59 1023 995.62 1005 0 -8.51(-0.84%)
Oct 07, 2010 995.43 1032 1004 1013 0 -10.33(-1.01%)
Oct 06, 2010 964.24 1032 1013 1024 0 +1.02(+0.10%)
Oct 05, 2010 973.06 1033 1004 1023 0 +16.67(+1.66%)
Oct 04, 2010 948.45 1025 995.06 1006 0 -12.99(-1.27%)
Oct 01, 2010 979.95 1029 1006 1019 0 +9.92(+0.98%)
Sep 30, 2010 961.42 1037 1004 1009 0 -12.86(-1.26%)
Sep 29, 2010 947.68 1033 1006 1022 0 +3.38(+0.33%)
Sep 28, 2010 952.06 1025 1000 1018 0 +3.95(+0.39%)
Sep 27, 2010 988.49 1036 1011 1015 0 -16.54(-1.60%)
Sep 24, 2010 956.65 1034 1005 1031 0 +31.22(+3.12%)
Sep 23, 2010 946.78 1026 987.25 999.87 0 -5.06(-0.50%)
Sep 22, 2010 952.70 1019 995.25 1005 0 -9.99(-0.98%)
Sep 21, 2010 958.08 1034 1007 1015 0 -3.10(-0.30%)
Sep 20, 2010 939.12 1021 984.96 1018 0 +27.20(+2.75%)
Sep 17, 2010 960.62 1009 980.73 990.82 0 -14.62(-1.45%)
Sep 15, 2010 947.40 1010 985.52 1005 0 +4.62(+0.46%)
Sep 14, 2010 975.79 1029 991.24 1001 0 -26.90(-2.62%)
Sep 13, 2010 959.11 1033 1007 1028 0 +29.04(+2.91%)
Sep 10, 2010 936.11 1013 990.57 998.68 0 -7.46(-0.74%)
Sep 09, 2010 944.11 1020 994.77 1006 0 +13.76(+1.39%)
Sep 08, 2010 940.82 1003 977.52 992.38 0 +14.57(+1.49%)
Sep 07, 2010 967.56 1005 974.25 977.81 0 -27.06(-2.69%)
Sep 03, 2010 956.29 1014 990.06 1005 0 +15.71(+1.59%)
Sep 02, 2010 921.42 992.96 972.19 989.16 0 +4.33(+0.44%)
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.