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 (%)
Apr 30, 2012 1257 1283 1251 1258 0 -20.81(-1.63%)
Apr 27, 2012 1252 1284 1260 1279 0 +8.82(+0.69%)
Apr 26, 2012 1232 1278 1259 1270 0 +2.24(+0.18%)
Apr 25, 2012 1212 1276 1250 1268 0 +13.84(+1.10%)
Apr 24, 2012 1196 1258 1237 1254 0 +15.24(+1.23%)
Apr 23, 2012 1204 1247 1216 1239 0 -2.91(-0.23%)
Apr 20, 2012 1219 1252 1228 1242 0 +16.85(+1.38%)
Apr 19, 2012 1211 1242 1212 1225 0 -4.54(-0.37%)
Apr 18, 2012 1193 1243 1217 1229 0 -6.48(-0.52%)
Apr 17, 2012 1194 1246 1224 1236 0 +15.09(+1.24%)
Apr 16, 2012 1168 1229 1201 1221 0 +14.55(+1.21%)
Apr 13, 2012 1191 1231 1203 1206 0 -26.80(-2.17%)
Apr 12, 2012 1195 1237 1211 1233 0 +17.88(+1.47%)
Apr 11, 2012 1188 1224 1204 1215 0 +24.07(+2.02%)
Apr 10, 2012 1194 1220 1186 1191 0 -23.33(-1.92%)
Apr 09, 2012 1188 1228 1205 1214 0 -24.80(-2.00%)
Apr 05, 2012 1201 1246 1229 1239 0 -1.92(-0.15%)
Apr 04, 2012 1205 1254 1231 1241 0 -16.10(-1.28%)
Apr 03, 2012 1235 1264 1240 1257 0 +4.90(+0.39%)
Apr 02, 2012 1215 1259 1234 1252 0 +5.55(+0.45%)
Mar 30, 2012 1246 1267 1238 1247 0 -5.99(-0.48%)
Mar 29, 2012 1213 1262 1240 1253 0 -13.64(-1.08%)
Mar 28, 2012 1213 1271 1239 1266 0 +21.51(+1.73%)
Mar 27, 2012 1223 1267 1241 1245 0 -11.99(-0.95%)
Mar 26, 2012 1205 1260 1237 1257 0 +18.08(+1.46%)
Mar 23, 2012 1195 1242 1218 1239 0 +9.93(+0.81%)
Mar 22, 2012 1199 1236 1217 1229 0 -11.02(-0.89%)
Mar 21, 2012 1212 1253 1233 1240 0 -8.46(-0.68%)
Mar 20, 2012 1226 1260 1236 1248 0 -2.97(-0.24%)
Mar 19, 2012 1236 1264 1227 1251 0 +14.45(+1.17%)
Mar 16, 2012 1211 1250 1227 1237 0 -3.21(-0.26%)
Mar 15, 2012 1189 1242 1209 1240 0 +24.13(+1.98%)
Mar 14, 2012 1198 1228 1199 1216 0 +0.86(+0.07%)
Mar 13, 2012 1157 1219 1178 1215 0 +36.91(+3.13%)
Mar 12, 2012 1183 1186 1165 1178 0 -6.11(-0.52%)
Mar 09, 2012 1154 1194 1169 1184 0 +13.11(+1.12%)
Mar 08, 2012 1133 1179 1156 1171 0 +12.94(+1.12%)
Mar 07, 2012 1114 1164 1140 1158 0 +16.66(+1.46%)
Mar 06, 2012 1138 1164 1137 1141 0 -28.16(-2.41%)
Mar 05, 2012 1157 1182 1157 1170 0 -6.67(-0.57%)
Mar 02, 2012 1152 1191 1165 1176 0 -6.16(-0.52%)
Mar 01, 2012 1186 1200 1174 1182 0 +0.32(+0.03%)
Feb 29, 2012 1176 1200 1174 1182 0 -7.35(-0.62%)
Feb 28, 2012 1162 1205 1183 1190 0 -9.74(-0.81%)
Feb 27, 2012 1169 1211 1176 1199 0 +7.97(+0.67%)
Feb 24, 2012 1204 1208 1184 1191 0 -13.17(-1.09%)
Feb 23, 2012 1154 1208 1180 1204 0 +19.78(+1.67%)
Feb 22, 2012 1204 1208 1181 1185 0 -22.33(-1.85%)
Feb 21, 2012 1198 1220 1198 1207 0 -7.87(-0.65%)
Feb 17, 2012 1201 1220 1201 1215 0 +5.71(+0.47%)
Feb 16, 2012 1163 1214 1175 1209 0 +29.96(+2.54%)
Feb 15, 2012 1141 1196 1173 1179 0 -8.07(-0.68%)
Feb 14, 2012 1161 1194 1173 1187 0 -7.31(-0.61%)
Feb 13, 2012 1163 1201 1184 1195 0 +13.22(+1.12%)
Feb 10, 2012 1162 1193 1170 1181 0 -8.26(-0.69%)
Feb 09, 2012 1176 1207 1183 1190 0 -9.54(-0.80%)
Feb 08, 2012 1170 1209 1186 1199 0 +4.93(+0.41%)
Feb 07, 2012 1151 1207 1170 1194 0 +15.52(+1.32%)
Feb 06, 2012 1169 1189 1168 1179 0 -11.46(-0.96%)
Feb 03, 2012 1128 1197 1164 1190 0 +39.14(+3.40%)
Feb 02, 2012 1120 1158 1137 1151 0 +4.33(+0.38%)
Feb 01, 2012 1091 1154 1122 1147 0 +26.79(+2.39%)
Jan 31, 2012 1127 1136 1110 1120 0 +1.96(+0.18%)
Jan 30, 2012 1104 1124 1097 1118 0 +4.01(+0.36%)
Jan 27, 2012 1111 1124 1104 1114 0 -1.49(-0.13%)
Jan 26, 2012 1096 1146 1103 1115 0 -21.64(-1.90%)
Jan 25, 2012 1128 1146 1121 1137 0 +0.08(+0.01%)
Jan 24, 2012 1114 1141 1112 1137 0 +4.59(+0.41%)
Jan 23, 2012 1096 1141 1116 1132 0 +4.02(+0.36%)
Jan 20, 2012 1084 1131 1105 1128 0 +13.56(+1.22%)
Jan 19, 2012 1111 1134 1097 1115 0 -8.34(-0.74%)
Jan 18, 2012 1076 1125 1098 1123 0 +9.34(+0.84%)
Jan 17, 2012 1098 1130 1107 1114 0 -1.52(-0.14%)
Jan 13, 2012 1063 1121 1094 1115 0 +0.69(+0.06%)
Jan 12, 2012 1079 1119 1094 1115 0 +9.33(+0.84%)
Jan 11, 2012 1080 1108 1091 1105 0 +3.67(+0.33%)
Jan 10, 2012 1091 1113 1092 1102 0 +10.04(+0.92%)
Jan 09, 2012 1032 1098 1071 1092 0 +17.99(+1.68%)
Jan 06, 2012 1067 1089 1066 1074 0 -9.98(-0.92%)
Jan 05, 2012 1038 1097 1059 1084 0 +8.78(+0.82%)
Jan 04, 2012 1042 1081 1051 1075 0 +29.28(+2.80%)
Dec 30, 2011 1051 1059 1040 1046 0 -9.83(-0.93%)
Dec 29, 2011 1040 1061 1039 1055 0 +16.45(+1.58%)
Dec 28, 2011 1052 1059 1035 1039 0 -15.85(-1.50%)
Dec 27, 2011 1050 1064 1044 1055 0 -3.96(-0.37%)
Dec 23, 2011 1055 1064 1048 1059 0 +20.10(+1.94%)
Dec 21, 2011 1027 1042 1017 1039 0 +7.87(+0.76%)
Dec 20, 2011 1006 1039 1004 1031 0 +37.05(+3.73%)
Dec 19, 2011 1013 1023 987.01 993.71 0 -19.55(-1.93%)
Dec 16, 2011 1009 1029 1003 1013 0 +9.53(+0.95%)
Dec 15, 2011 995.95 1013 987.91 1004 0 +16.41(+1.66%)
Dec 14, 2011 970.60 999.05 970.26 987.32 0 +5.65(+0.58%)
Dec 13, 2011 1002 1011 973.76 981.67 0 -11.87(-1.20%)
Dec 12, 2011 992.73 1003 982.35 993.54 0 -18.96(-1.87%)
Dec 09, 2011 976.28 1017 984.92 1012 0 +30.69(+3.13%)
Dec 08, 2011 972.27 1009 977.31 981.81 0 -33.09(-3.26%)
Dec 07, 2011 983.64 1021 987.14 1015 0 +9.16(+0.91%)
Dec 06, 2011 996.44 1020 994.79 1006 0 -7.80(-0.77%)
Dec 05, 2011 982.07 1025 1000 1014 0 +12.87(+1.29%)
Dec 02, 2011 968.08 1016 991.05 1001 0 +12.56(+1.27%)
Dec 01, 2011 972.18 999.36 970.18 988.11 0 -8.19(-0.82%)
Nov 30, 2011 939.04 999.12 955.37 996.30 0 +61.14(+6.54%)
Nov 29, 2011 916.36 949.70 928.65 935.16 0 -6.75(-0.72%)
Nov 28, 2011 941.10 959.58 929.46 941.91 0 +24.83(+2.71%)
Nov 25, 2011 869.40 934.01 911.46 917.08 0 -0.56(-0.06%)
Nov 23, 2011 938.81 945.42 915.36 917.64 0 -33.07(-3.48%)
Nov 22, 2011 905.55 966.15 941.48 950.70 0 -4.34(-0.45%)
Nov 21, 2011 926.88 970.24 947.74 955.04 0 -24.77(-2.53%)
Nov 18, 2011 975.31 988.20 965.55 979.80 0 +7.33(+0.75%)
Nov 17, 2011 946.98 1001 966.55 972.48 0 -9.69(-0.99%)
Nov 16, 2011 951.98 1013 977.37 982.17 0 -13.95(-1.40%)
Nov 15, 2011 957.63 1002 973.48 996.12 0 +10.81(+1.10%)
Nov 14, 2011 965.57 1003 975.59 985.31 0 -19.69(-1.96%)
Nov 11, 2011 951.00 1011 990.46 1005 0 +21.16(+2.15%)
Nov 10, 2011 952.01 995.67 973.44 983.84 0 +12.81(+1.32%)
Nov 09, 2011 985.11 1009 965.79 971.03 0 -52.70(-5.15%)
Nov 08, 2011 1003 1029 995.50 1024 0 +24.62(+2.46%)
Nov 07, 2011 970.17 1004 979.99 999.11 0 +9.34(+0.94%)
Nov 04, 2011 981.36 1006 979.86 989.77 0 -19.98(-1.98%)
Nov 03, 2011 979.36 1015 971.61 1010 0 +21.83(+2.21%)
Nov 02, 2011 942.58 994.46 964.48 987.92 0 +33.92(+3.56%)
Nov 01, 2011 908.60 990.68 942.82 954.00 0 -40.05(-4.03%)
Oct 31, 2011 969.59 1022 989.29 994.04 0 -23.68(-2.33%)
Oct 28, 2011 982.35 1028 1000 1018 0 -4.90(-0.48%)
Oct 27, 2011 1009 1033 994.64 1023 0 +42.93(+4.38%)
Oct 26, 2011 964.85 992.09 957.93 979.69 0 +16.10(+1.67%)
Oct 25, 2011 952.60 991.25 958.28 963.60 0 -34.00(-3.41%)
Oct 24, 2011 942.47 1006 967.27 997.59 0 +23.46(+2.41%)
Oct 21, 2011 967.25 982.69 955.83 974.13 0 +18.37(+1.92%)
Oct 20, 2011 949.77 962.35 923.08 955.76 0 +8.30(+0.88%)
Oct 19, 2011 962.87 979.48 937.32 947.46 0 -20.25(-2.09%)
Oct 18, 2011 892.44 976.75 921.20 967.71 0 +47.17(+5.12%)
Oct 17, 2011 915.33 949.53 916.92 920.53 0 -34.99(-3.66%)
Oct 14, 2011 951.32 968.88 937.25 955.53 0 +6.17(+0.65%)
Oct 13, 2011 923.58 960.75 927.93 949.36 0 -10.90(-1.14%)
Oct 12, 2011 904.92 975.22 937.66 960.26 0 +20.60(+2.19%)
Oct 11, 2011 897.38 952.47 909.08 939.66 0 +9.95(+1.07%)
Oct 10, 2011 868.06 931.01 904.86 929.71 0 +39.39(+4.42%)
Oct 07, 2011 879.26 932.44 883.37 890.32 0 -35.18(-3.80%)
Oct 06, 2011 887.95 928.99 896.67 925.50 0 +27.36(+3.05%)
Oct 05, 2011 894.19 905.74 872.72 898.14 0 +1.60(+0.18%)
Oct 04, 2011 849.39 901.93 836.97 896.54 0 +32.88(+3.81%)
Oct 03, 2011 893.73 910.72 862.15 863.66 0 -30.92(-3.46%)
Sep 30, 2011 903.08 917.21 888.99 894.58 0 -24.86(-2.70%)
Sep 29, 2011 905.92 924.68 891.50 919.43 0 +30.99(+3.49%)
Sep 28, 2011 878.03 928.61 886.56 888.44 0 -30.11(-3.28%)
Sep 27, 2011 934.29 950.18 908.73 918.56 0 +2.42(+0.26%)
Sep 26, 2011 870.29 921.12 876.91 916.14 0 +35.15(+3.99%)
Sep 23, 2011 834.74 893.25 865.52 880.98 0 +7.27(+0.83%)
Sep 22, 2011 837.86 890.93 856.54 873.71 0 -14.03(-1.58%)
Sep 21, 2011 893.52 937.27 885.51 887.74 0 -41.85(-4.50%)
Sep 20, 2011 894.24 947.45 919.28 929.59 0 +2.86(+0.31%)
Sep 19, 2011 905.26 943.10 918.23 926.73 0 -28.33(-2.97%)
Sep 16, 2011 953.27 967.83 937.07 955.05 0 +1.90(+0.20%)
Sep 15, 2011 944.08 956.21 934.17 953.16 0 +14.93(+1.59%)
Sep 14, 2011 926.88 948.56 912.15 938.23 0 +15.00(+1.63%)
Sep 13, 2011 912.19 937.02 909.06 923.22 0 +12.19(+1.34%)
Sep 12, 2011 881.39 916.06 880.88 911.03 0 +15.15(+1.69%)
Sep 09, 2011 881.43 925.28 889.69 895.88 0 -27.02(-2.93%)
Sep 08, 2011 937.18 947.94 913.58 922.90 0 -26.11(-2.75%)
Sep 07, 2011 881.62 953.63 908.11 949.01 0 +48.67(+5.41%)
Sep 06, 2011 839.73 906.65 872.77 900.34 0 -2.24(-0.25%)
Sep 02, 2011 890.27 929.32 897.95 902.58 0 -31.36(-3.36%)
Sep 01, 2011 919.64 965.95 930.86 933.93 0 -25.59(-2.67%)
Aug 31, 2011 936.90 970.03 942.30 959.53 0 +11.05(+1.16%)
Aug 30, 2011 915.55 958.50 930.74 948.48 0 -1.98(-0.21%)
Aug 29, 2011 903.17 952.39 914.98 950.46 0 +41.28(+4.54%)
Aug 26, 2011 857.30 920.63 875.06 909.18 0 +14.49(+1.62%)
Aug 25, 2011 928.36 948.98 882.07 894.69 0 -15.87(-1.74%)
Aug 24, 2011 865.58 916.66 874.17 910.56 0 +24.05(+2.71%)
Aug 23, 2011 813.23 889.21 846.30 886.51 0 +29.70(+3.47%)
Aug 22, 2011 858.84 883.92 851.38 856.80 0 -1.18(-0.14%)
Aug 19, 2011 843.63 891.29 854.53 857.99 0 -16.75(-1.92%)
Aug 18, 2011 861.32 901.92 863.57 874.74 0 -41.87(-4.57%)
Aug 17, 2011 864.69 933.24 907.18 916.61 0 +6.54(+0.72%)
Aug 16, 2011 870.08 928.02 899.29 910.07 0 -14.41(-1.56%)
Aug 15, 2011 913.88 929.22 906.25 924.48 0 +24.44(+2.72%)
Aug 12, 2011 894.15 942.20 892.00 900.04 0 -18.56(-2.02%)
Aug 11, 2011 866.53 932.65 874.19 918.60 0 +41.14(+4.69%)
Aug 10, 2011 928.60 945.75 870.80 877.46 0 -80.25(-8.38%)
Aug 09, 2011 956.09 970.78 888.21 957.71 0 +40.02(+4.36%)
Aug 08, 2011 953.59 993.43 901.53 917.69 0 -80.64(-8.08%)
Aug 05, 2011 1021 1035 982.56 998.33 0 -12.25(-1.21%)
Aug 04, 2011 989.00 1047 1007 1011 0 -36.69(-3.50%)
Aug 03, 2011 1017 1052 1017 1047 0 +12.91(+1.25%)
Aug 02, 2011 1037 1076 1031 1034 0 -38.92(-3.63%)
Aug 01, 2011 1038 1094 1060 1073 0 -1.77(-0.16%)
Jul 29, 2011 1039 1087 1060 1075 0 -1.74(-0.16%)
Jul 28, 2011 1061 1095 1068 1077 0 +4.23(+0.39%)
Jul 27, 2011 1048 1102 1068 1073 0 -25.60(-2.33%)
Jul 26, 2011 1068 1107 1084 1098 0 +1.73(+0.16%)
Jul 25, 2011 1064 1106 1082 1096 0 -8.75(-0.79%)
Jul 22, 2011 1074 1114 1086 1105 0 -3.56(-0.32%)
Jul 21, 2011 1097 1117 1089 1109 0 +22.07(+2.03%)
Jul 20, 2011 1030 1093 1071 1087 0 +8.26(+0.77%)
Jul 19, 2011 1041 1087 1056 1078 0 +12.70(+1.19%)
Jul 18, 2011 1054 1081 1053 1066 0 -15.74(-1.46%)
Jul 15, 2011 1063 1091 1073 1081 0 +0.13(+0.01%)
Jul 14, 2011 1064 1103 1071 1081 0 -14.63(-1.33%)
Jul 13, 2011 1039 1112 1087 1096 0 +6.57(+0.60%)
Jul 12, 2011 1030 1105 1082 1089 0 +4.63(+0.43%)
Jul 11, 2011 1051 1098 1075 1085 0 -19.27(-1.75%)
Jul 08, 2011 1083 1119 1097 1104 0 -26.34(-2.33%)
Jul 07, 2011 1081 1143 1122 1130 0 +13.11(+1.17%)
Jul 06, 2011 1095 1126 1105 1117 0 -6.41(-0.57%)
Jul 05, 2011 1093 1136 1116 1124 0 -10.55(-0.93%)
Jul 01, 2011 1071 1139 1109 1134 0 +18.82(+1.69%)
Jun 30, 2011 1073 1121 1098 1115 0 +10.25(+0.93%)
Jun 29, 2011 1047 1110 1079 1105 0 +17.76(+1.63%)
Jun 28, 2011 1028 1094 1072 1087 0 +1.58(+0.15%)
Jun 27, 2011 1060 1096 1065 1086 0 +13.53(+1.26%)
Jun 24, 2011 1058 1088 1066 1072 0 -6.95(-0.64%)
Jun 23, 2011 1018 1088 1066 1079 0 -9.12(-0.84%)
Jun 22, 2011 1086 1110 1085 1088 0 -17.36(-1.57%)
Jun 21, 2011 1088 1116 1093 1106 0 +0.84(+0.08%)
Jun 20, 2011 1097 1110 1093 1105 0 +10.89(+1.00%)
Jun 17, 2011 1064 1110 1074 1094 0 +3.47(+0.32%)
Jun 16, 2011 1053 1097 1074 1090 0 +10.60(+0.98%)
Jun 15, 2011 1079 1090 1067 1080 0 -12.80(-1.17%)
Jun 14, 2011 1064 1102 1081 1093 0 +11.43(+1.06%)
Jun 13, 2011 1025 1090 1063 1081 0 +7.72(+0.72%)
Jun 10, 2011 1034 1086 1055 1074 0 -6.19(-0.57%)
Jun 09, 2011 1020 1091 1068 1080 0 +7.20(+0.67%)
Jun 08, 2011 1040 1085 1068 1073 0 -7.15(-0.66%)
Jun 07, 2011 1052 1098 1077 1080 0 +0.42(+0.04%)
Jun 06, 2011 1053 1095 1067 1079 0 -11.52(-1.06%)
Jun 03, 2011 1074 1107 1077 1091 0 -13.16(-1.19%)
May 24, 2011 1058 1111 1090 1104 0 +27.64(+2.57%)
May 23, 2011 1048 1095 1073 1076 0 -18.13(-1.66%)
May 20, 2011 1112 1116 1090 1094 0 -20.53(-1.84%)
May 19, 2011 1059 1121 1105 1115 0 +2.80(+0.25%)
May 18, 2011 1051 1116 1101 1112 0 +3.29(+0.30%)
May 17, 2011 1038 1115 1091 1109 0 +10.55(+0.96%)
May 16, 2011 1071 1109 1089 1098 0 -3.67(-0.33%)
May 13, 2011 1115 1123 1097 1102 0 -18.42(-1.64%)
May 12, 2011 1069 1125 1103 1120 0 +5.10(+0.46%)
May 11, 2011 1087 1126 1111 1115 0 -8.46(-0.75%)
May 10, 2011 1070 1126 1108 1124 0 +12.20(+1.10%)
May 09, 2011 1074 1117 1103 1112 0 +0.23(+0.02%)
May 06, 2011 1067 1121 1106 1111 0 +5.06(+0.46%)
May 05, 2011 1082 1118 1093 1106 0 -4.91(-0.44%)
May 04, 2011 1106 1125 1106 1111 0 -7.47(-0.67%)
May 03, 2011 1102 1126 1104 1119 0 +5.49(+0.49%)
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.