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 (%)
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%)
Aug 01, 2018 2305 2333 2297 2315 0 +16.96(+0.74%)
Jul 31, 2018 2328 2334 2283 2298 0 -23.64(-1.02%)
Jul 30, 2018 2322 2346 2313 2322 0 +2.43(+0.10%)
Jul 27, 2018 2327 2342 2298 2319 0 -7.12(-0.31%)
Jul 26, 2018 2312 2347 2308 2326 0 +18.24(+0.79%)
Jul 25, 2018 2316 2328 2284 2308 0 -9.42(-0.41%)
Jul 24, 2018 2327 2349 2306 2318 0 -1.77(-0.08%)
Jul 23, 2018 2283 2328 2280 2319 0 +32.05(+1.40%)
Jul 20, 2018 2298 2316 2271 2287 0 -10.41(-0.45%)
Jul 19, 2018 2296 2337 2265 2298 0 -67.04(-2.83%)
Jul 18, 2018 2329 2370 2306 2365 0 +31.70(+1.36%)
Jul 17, 2018 2327 2349 2315 2333 0 +5.80(+0.25%)
Jul 16, 2018 2306 2335 2304 2327 0 +26.81(+1.17%)
Jul 13, 2018 2322 2328 2292 2301 0 -26.21(-1.13%)
Jul 12, 2018 2360 2365 2310 2327 0 -20.61(-0.88%)
Jul 11, 2018 2356 2373 2338 2347 0 -16.97(-0.72%)
Jul 10, 2018 2388 2396 2352 2364 0 -19.30(-0.81%)
Jul 09, 2018 2343 2392 2338 2384 0 +49.07(+2.10%)
Jul 06, 2018 2316 2347 2303 2335 0 +15.85(+0.68%)
Jul 05, 2018 2318 2332 2301 2319 0 +14.68(+0.64%)
Jul 03, 2018 2304 2304 2304 2304 0 -18.87(-0.81%)
Jul 02, 2018 2282 2326 2279 2323 0 +30.55(+1.33%)
Jun 29, 2018 2320 2338 2290 2292 0 -12.17(-0.53%)
Jun 28, 2018 2310 2330 2290 2305 0 -3.11(-0.13%)
Jun 27, 2018 2342 2362 2305 2308 0 -39.13(-1.67%)
Jun 26, 2018 2350 2361 2324 2347 0 -5.07(-0.22%)
Jun 25, 2018 2351 2366 2324 2352 0 -4.91(-0.21%)
Jun 22, 2018 2384 2393 2347 2357 0 -16.82(-0.71%)
Jun 21, 2018 2370 2395 2348 2374 0 -1.95(-0.08%)
Jun 20, 2018 2387 2402 2367 2376 0 -2.14(-0.09%)
Jun 19, 2018 2354 2383 2345 2378 0 +10.29(+0.43%)
Jun 18, 2018 2350 2380 2338 2367 0 +1.79(+0.08%)
Jun 15, 2018 2366 2375 2340 2366 0 -3.52(-0.15%)
Jun 14, 2018 2409 2416 2352 2369 0 -33.26(-1.38%)
Jun 13, 2018 2412 2436 2392 2402 0 -4.78(-0.20%)
Jun 12, 2018 2428 2437 2394 2407 0 -15.43(-0.64%)
Jun 11, 2018 2446 2458 2416 2423 0 -21.56(-0.88%)
Jun 08, 2018 2440 2452 2425 2444 0 +2.36(+0.10%)
Jun 07, 2018 2447 2460 2424 2442 0 -0.03(-0.00%)
Jun 06, 2018 2405 2449 2402 2442 0 +43.32(+1.81%)
Jun 05, 2018 2400 2410 2379 2398 0 -10.69(-0.44%)
Jun 04, 2018 2402 2413 2389 2409 0 +17.79(+0.74%)
Jun 01, 2018 2390 2408 2379 2391 0 +29.39(+1.24%)
May 31, 2018 2382 2395 2355 2362 0 -22.14(-0.93%)
May 30, 2018 2373 2395 2349 2384 0 +29.64(+1.26%)
May 29, 2018 2411 2424 2336 2354 0 -74.07(-3.05%)
May 25, 2018 2429 2429 2429 2429 0 -4.57(-0.19%)
May 24, 2018 2440 2447 2400 2433 0 -11.61(-0.47%)
May 23, 2018 2445 2461 2430 2445 0 -8.76(-0.36%)
May 22, 2018 2439 2477 2430 2453 0 +17.26(+0.71%)
May 21, 2018 2433 2451 2413 2436 0 +10.81(+0.45%)
May 18, 2018 2445 2448 2419 2425 0 -14.60(-0.60%)
May 17, 2018 2426 2445 2409 2440 0 +10.29(+0.42%)
May 16, 2018 2425 2440 2411 2430 0 +0.06(+0.00%)
May 15, 2018 2406 2448 2400 2430 0 +21.57(+0.90%)
May 14, 2018 2422 2431 2401 2408 0 -8.89(-0.37%)
May 11, 2018 2419 2436 2408 2417 0 -1.52(-0.06%)
May 10, 2018 2406 2430 2390 2418 0 +4.57(+0.19%)
May 09, 2018 2395 2429 2381 2414 0 +24.41(+1.02%)
May 08, 2018 2367 2411 2358 2390 0 +22.20(+0.94%)
May 07, 2018 2351 2380 2337 2367 0 +19.58(+0.83%)
May 04, 2018 2305 2365 2294 2348 0 +29.79(+1.29%)
May 03, 2018 2324 2339 2292 2318 0 -20.33(-0.87%)
May 02, 2018 2334 2371 2324 2338 0 -2.27(-0.10%)
May 01, 2018 2322 2351 2298 2341 0 +11.22(+0.48%)
Apr 30, 2018 2367 2379 2327 2329 0 -30.44(-1.29%)
Apr 27, 2018 2359 2380 2342 2360 0 +0.67(+0.03%)
Apr 26, 2018 2371 2384 2347 2359 0 -11.08(-0.47%)
Apr 25, 2018 2372 2390 2346 2370 0 -6.65(-0.28%)
Apr 24, 2018 2370 2404 2358 2377 0 +21.10(+0.90%)
Apr 23, 2018 2344 2368 2330 2356 0 +25.94(+1.11%)
Apr 20, 2018 2317 2352 2307 2330 0 +9.52(+0.41%)
Apr 19, 2018 2273 2328 2267 2320 0 +61.22(+2.71%)
Apr 18, 2018 2283 2294 2250 2259 0 -14.87(-0.65%)
Apr 17, 2018 2320 2329 2259 2274 0 -30.12(-1.31%)
Apr 16, 2018 2314 2323 2287 2304 0 +6.91(+0.30%)
Apr 13, 2018 2351 2354 2286 2297 0 -38.50(-1.65%)
Apr 12, 2018 2317 2352 2305 2336 0 +34.00(+1.48%)
Apr 11, 2018 2298 2320 2286 2302 0 -12.64(-0.55%)
Apr 10, 2018 2308 2324 2286 2314 0 +38.55(+1.69%)
Apr 09, 2018 2277 2324 2266 2276 0 +13.13(+0.58%)
Apr 06, 2018 2302 2314 2240 2263 0 -65.70(-2.82%)
Apr 05, 2018 2328 2339 2302 2328 0 +12.06(+0.52%)
Apr 04, 2018 2258 2324 2252 2316 0 +28.92(+1.26%)
Apr 03, 2018 2259 2296 2249 2287 0 +36.70(+1.63%)
Apr 02, 2018 2289 2309 2220 2251 0 -44.90(-1.96%)
Mar 29, 2018 2296 2296 2296 2296 0 +11.92(+0.52%)
Mar 28, 2018 2282 2304 2253 2284 0 +6.35(+0.28%)
Mar 27, 2018 2341 2347 2258 2277 0 -32.47(-1.41%)
Mar 26, 2018 2279 2316 2255 2310 0 +66.37(+2.96%)
Mar 23, 2018 2324 2334 2239 2243 0 -74.68(-3.22%)
Mar 22, 2018 2378 2394 2310 2318 0 -87.71(-3.65%)
Mar 21, 2018 2407 2431 2382 2406 0 +2.24(+0.09%)
Mar 20, 2018 2426 2439 2398 2403 0 -16.85(-0.70%)
Mar 19, 2018 2417 2430 2384 2420 0 -1.24(-0.05%)
Mar 16, 2018 2405 2443 2396 2422 0 +17.09(+0.71%)
Mar 15, 2018 2411 2418 2380 2404 0 +5.31(+0.22%)
Mar 14, 2018 2439 2441 2383 2399 0 -29.68(-1.22%)
Mar 13, 2018 2434 2441 2416 2429 0 -7.87(-0.32%)
Mar 12, 2018 2451 2465 2422 2437 0 -11.37(-0.46%)
Mar 09, 2018 2422 2453 2403 2448 0 +44.68(+1.86%)
Mar 08, 2018 2419 2427 2376 2403 0 -9.81(-0.41%)
Mar 07, 2018 2399 2423 2375 2413 0 +5.24(+0.22%)
Mar 06, 2018 2400 2414 2362 2408 0 +17.48(+0.73%)
Mar 05, 2018 2341 2401 2322 2391 0 +30.93(+1.31%)
Mar 02, 2018 2322 2367 2293 2360 0 +25.62(+1.10%)
Mar 01, 2018 2342 2368 2311 2334 0 -8.75(-0.37%)
Feb 28, 2018 2385 2410 2340 2343 0 -33.81(-1.42%)
Feb 27, 2018 2406 2434 2374 2377 0 -38.55(-1.60%)
Feb 26, 2018 2407 2420 2384 2415 0 +14.73(+0.61%)
Feb 23, 2018 2374 2403 2362 2400 0 +38.30(+1.62%)
Feb 22, 2018 2370 2374 2353 2362 0 -30.18(-1.26%)
Feb 21, 2018 2374 2424 2369 2392 0 +21.00(+0.89%)
Feb 20, 2018 2383 2406 2361 2371 0 -22.40(-0.94%)
Feb 16, 2018 2394 2394 2394 2394 0 +12.33(+0.52%)
Feb 15, 2018 2386 2402 2365 2381 0 +6.53(+0.27%)
Feb 14, 2018 2315 2382 2311 2375 0 +52.37(+2.26%)
Feb 13, 2018 2305 2327 2299 2322 0 +7.48(+0.32%)
Feb 12, 2018 2306 2343 2287 2315 0 +18.84(+0.82%)
Feb 09, 2018 2278 2316 2233 2296 0 +49.98(+2.23%)
Feb 08, 2018 2328 2337 2242 2246 0 -89.96(-3.85%)
Feb 07, 2018 2320 2349 2313 2336 0 +6.96(+0.30%)
Feb 06, 2018 2259 2344 2238 2329 0 +0.28(+0.01%)
Feb 05, 2018 2367 2395 2301 2329 0 -67.09(-2.80%)
Feb 02, 2018 2416 2437 2388 2396 0 -26.36(-1.09%)
Feb 01, 2018 2391 2429 2385 2422 0 +25.50(+1.06%)
Jan 31, 2018 2402 2424 2385 2397 0 -3.18(-0.13%)
Jan 30, 2018 2390 2414 2385 2400 0 -7.30(-0.30%)
Jan 29, 2018 2406 2429 2398 2407 0 -2.71(-0.11%)
Jan 26, 2018 2402 2421 2375 2410 0 +18.21(+0.76%)
Jan 25, 2018 2412 2418 2377 2392 0 -8.92(-0.37%)
Jan 24, 2018 2415 2432 2392 2401 0 -3.00(-0.12%)
Jan 23, 2018 2399 2424 2382 2404 0 -3.98(-0.17%)
Jan 22, 2018 2410 2422 2385 2408 0 -4.24(-0.18%)
Jan 19, 2018 2386 2423 2380 2412 0 +31.53(+1.32%)
Jan 18, 2018 2392 2433 2348 2380 0 +13.57(+0.57%)
Jan 17, 2018 2365 2377 2336 2367 0 +14.79(+0.63%)
Jan 16, 2018 2368 2384 2340 2352 0 -9.62(-0.41%)
Jan 12, 2018 2362 2362 2362 2362 0 +3.57(+0.15%)
Jan 11, 2018 2338 2365 2325 2358 0 +32.14(+1.38%)
Jan 10, 2018 2305 2354 2301 2326 0 +24.98(+1.09%)
Jan 09, 2018 2289 2327 2285 2301 0 +21.41(+0.94%)
Jan 08, 2018 2275 2287 2261 2280 0 +5.81(+0.26%)
Jan 05, 2018 2273 2280 2249 2274 0 +10.95(+0.48%)
Jan 04, 2018 2250 2288 2244 2263 0 +25.18(+1.13%)
Jan 03, 2018 2224 2251 2212 2238 0 +12.59(+0.57%)
Jan 02, 2018 2230 2237 2214 2225 0 +8.13(+0.37%)
Dec 29, 2017 2217 2217 2217 2217 0 -20.27(-0.91%)
Dec 28, 2017 2233 2244 2219 2237 0 +8.26(+0.37%)
Dec 27, 2017 2235 2245 2215 2229 0 -8.30(-0.37%)
Dec 26, 2017 2249 2264 2226 2237 0 -17.17(-0.76%)
Dec 22, 2017 2265 2272 2241 2254 0 -5.66(-0.25%)
Dec 21, 2017 2246 2271 2241 2260 0 +21.76(+0.97%)
Dec 20, 2017 2263 2272 2225 2238 0 -10.15(-0.45%)
Dec 19, 2017 2264 2273 2236 2248 0 -7.65(-0.34%)
Dec 18, 2017 2249 2270 2236 2256 0 +23.82(+1.07%)
Dec 15, 2017 2205 2253 2191 2232 0 +37.84(+1.72%)
Dec 14, 2017 2225 2233 2185 2194 0 -24.76(-1.12%)
Dec 13, 2017 2236 2257 2209 2219 0 -21.78(-0.97%)
Dec 12, 2017 2234 2255 2215 2241 0 +23.69(+1.07%)
Dec 11, 2017 2226 2235 2210 2217 0 -9.21(-0.41%)
Dec 08, 2017 2240 2246 2209 2226 0 -4.36(-0.20%)
Dec 07, 2017 2221 2248 2209 2231 0 +4.28(+0.19%)
Dec 06, 2017 2240 2253 2223 2227 0 -16.21(-0.72%)
Dec 05, 2017 2281 2288 2235 2243 0 -29.93(-1.32%)
Dec 04, 2017 2275 2309 2261 2273 0 +32.87(+1.47%)
Dec 01, 2017 2260 2271 2189 2240 0 -18.02(-0.80%)
Nov 30, 2017 2279 2301 2244 2258 0 -8.66(-0.38%)
Nov 29, 2017 2213 2289 2208 2266 0 +67.86(+3.09%)
Nov 28, 2017 2152 2204 2145 2199 0 +51.00(+2.37%)
Nov 27, 2017 2148 2161 2138 2148 0 +2.84(+0.13%)
Nov 24, 2017 2160 2165 2140 2145 0 -9.65(-0.45%)
Nov 22, 2017 2164 2174 2150 2154 0 -7.70(-0.36%)
Nov 21, 2017 2172 2181 2147 2162 0 -3.44(-0.16%)
Nov 20, 2017 2157 2170 2145 2166 0 +14.78(+0.69%)
Nov 17, 2017 2136 2162 2125 2151 0 +0.24(+0.01%)
Nov 16, 2017 2153 2173 2139 2151 0 +7.29(+0.34%)
Nov 15, 2017 2125 2159 2115 2143 0 -0.43(-0.02%)
Nov 14, 2017 2118 2147 2110 2144 0 +16.81(+0.79%)
Nov 13, 2017 2099 2131 2086 2127 0 +20.59(+0.98%)
Nov 10, 2017 2126 2138 2101 2106 0 -17.10(-0.81%)
Nov 09, 2017 2138 2154 2109 2123 0 -33.77(-1.57%)
Nov 08, 2017 2171 2176 2146 2157 0 -20.82(-0.96%)
Nov 07, 2017 2233 2238 2172 2178 0 -56.86(-2.54%)
Nov 06, 2017 2232 2243 2220 2235 0 -4.39(-0.20%)
Nov 03, 2017 2242 2246 2218 2239 0 -4.51(-0.20%)
Nov 02, 2017 2226 2252 2206 2244 0 +13.11(+0.59%)
Nov 01, 2017 2236 2258 2218 2231 0 +3.65(+0.16%)
Oct 31, 2017 2221 2244 2210 2227 0 +6.32(+0.28%)
Oct 30, 2017 2236 2254 2204 2221 0 -16.30(-0.73%)
Oct 27, 2017 2221 2248 2210 2237 0 +10.11(+0.45%)
Oct 26, 2017 2201 2236 2191 2227 0 +35.12(+1.60%)
Oct 25, 2017 2189 2199 2165 2192 0 +10.60(+0.49%)
Oct 24, 2017 2185 2200 2174 2181 0 +6.48(+0.30%)
Oct 23, 2017 2186 2194 2166 2175 0 -13.68(-0.63%)
Oct 20, 2017 2192 2213 2175 2188 0 +20.89(+0.96%)
Oct 19, 2017 2103 2179 2097 2167 0 +3.19(+0.15%)
Oct 18, 2017 2165 2179 2152 2164 0 +7.62(+0.35%)
Oct 17, 2017 2186 2189 2152 2157 0 -24.71(-1.13%)
Oct 16, 2017 2170 2189 2162 2181 0 +15.83(+0.73%)
Oct 13, 2017 2169 2187 2149 2165 0 -6.29(-0.29%)
Oct 12, 2017 2193 2201 2166 2172 0 -18.39(-0.84%)
Oct 11, 2017 2195 2203 2180 2190 0 -11.09(-0.50%)
Oct 10, 2017 2189 2207 2183 2201 0 +15.17(+0.69%)
Oct 09, 2017 2193 2199 2176 2186 0 -3.66(-0.17%)
Oct 06, 2017 2190 2207 2175 2190 0 +2.70(+0.12%)
Oct 05, 2017 2155 2194 2142 2187 0 +42.64(+1.99%)
Oct 04, 2017 2164 2171 2138 2144 0 -24.23(-1.12%)
Oct 03, 2017 2174 2183 2152 2169 0 -5.25(-0.24%)
Oct 02, 2017 2159 2176 2142 2174 0 +17.37(+0.81%)
Sep 29, 2017 2139 2175 2132 2157 0 +18.40(+0.86%)
Sep 28, 2017 2130 2144 2113 2138 0 +9.67(+0.45%)
Sep 27, 2017 2106 2144 2092 2128 0 +47.40(+2.28%)
Sep 26, 2017 2079 2093 2070 2081 0 +3.46(+0.17%)
Sep 25, 2017 2071 2088 2062 2078 0 +4.75(+0.23%)
Sep 22, 2017 2063 2077 2049 2073 0 +2.68(+0.13%)
Sep 21, 2017 2055 2079 2050 2070 0 +13.82(+0.67%)
Sep 20, 2017 2042 2067 2025 2056 0 +14.45(+0.71%)
Sep 19, 2017 2030 2051 2022 2042 0 +12.16(+0.60%)
Sep 18, 2017 2019 2041 2014 2030 0 +15.21(+0.76%)
Sep 15, 2017 2007 2023 1997 2015 0 +7.31(+0.36%)
Sep 14, 2017 2029 2036 2000 2007 0 -24.06(-1.18%)
Sep 13, 2017 2023 2043 2020 2031 0 -1.16(-0.06%)
Sep 12, 2017 2022 2046 1971 2032 0 +14.86(+0.74%)
Sep 11, 2017 2003 2026 1994 2018 0 +35.39(+1.79%)
Sep 08, 2017 1965 1999 1960 1982 0 +16.30(+0.83%)
Sep 07, 2017 2020 2022 1958 1966 0 -55.09(-2.73%)
Sep 06, 2017 2041 2047 2012 2021 0 -7.50(-0.37%)
Sep 05, 2017 2058 2066 2022 2028 0 -39.77(-1.92%)
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.