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 (%)
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%)
Sep 01, 2010 894.16 989.52 953.80 984.83 0 +39.26(+4.15%)
Aug 31, 2010 898.23 958.46 932.52 945.57 0 +4.32(+0.46%)
Aug 30, 2010 912.59 973.65 939.17 941.25 0 -31.08(-3.20%)
Aug 27, 2010 902.33 976.51 947.62 972.33 0 +10.06(+1.05%)
Aug 26, 2010 930.49 978.43 948.14 962.26 0 +6.14(+0.64%)
Aug 25, 2010 889.59 961.23 931.70 956.12 0 -0.38(-0.04%)
Aug 24, 2010 903.17 970.65 946.10 956.51 0 -6.46(-0.67%)
Aug 23, 2010 931.96 995.46 961.20 962.97 0 -20.12(-2.05%)
Aug 20, 2010 915.40 994.42 970.37 983.09 0 -5.70(-0.58%)
Aug 19, 2010 951.25 1019 986.09 988.79 0 -24.50(-2.42%)
Aug 18, 2010 977.60 1024 1003 1013 0 -1.41(-0.14%)
Aug 17, 2010 961.45 1027 1002 1015 0 +3.76(+0.37%)
Aug 16, 2010 964.14 1018 995.80 1011 0 +1.38(+0.14%)
Aug 13, 2010 959.83 1028 1003 1010 0 -1.67(-0.17%)
Aug 12, 2010 959.16 1023 1004 1011 0 -12.93(-1.26%)
Aug 11, 2010 1001 1056 1021 1024 0 -40.66(-3.82%)
Aug 10, 2010 1017 1082 1054 1065 0 -10.92(-1.02%)
Aug 09, 2010 1026 1082 1058 1076 0 +10.12(+0.95%)
Aug 06, 2010 994.96 1073 1048 1066 0 -5.44(-0.51%)
Aug 05, 2010 1006 1082 1057 1071 0 -3.38(-0.31%)
Aug 04, 2010 1038 1081 1061 1074 0 +8.56(+0.80%)
Aug 03, 2010 1035 1087 1058 1066 0 -13.67(-1.27%)
Aug 02, 2010 1034 1086 1061 1080 0 +18.09(+1.70%)
Jul 30, 2010 1045 1074 1045 1061 0 -6.25(-0.59%)
Jul 29, 2010 1036 1095 1057 1068 0 -21.76(-2.00%)
Jul 28, 2010 1060 1101 1070 1089 0 -6.81(-0.62%)
Jul 27, 2010 1048 1111 1084 1096 0 +4.45(+0.41%)
Jul 26, 2010 1034 1096 1059 1092 0 +21.10(+1.97%)
Jul 23, 2010 1024 1085 1041 1071 0 +3.19(+0.30%)
Jul 22, 2010 994.53 1082 1031 1068 0 +4.18(+0.39%)
Jul 21, 2010 1065 1115 1059 1063 0 -27.10(-2.49%)
Jul 20, 2010 1044 1109 1058 1090 0 +10.98(+1.02%)
Jul 19, 2010 1040 1100 1065 1079 0 -8.24(-0.76%)
Jul 16, 2010 1054 1131 1083 1088 0 -40.44(-3.58%)
Jul 15, 2010 1132 1149 1114 1128 0 -19.56(-1.70%)
Jul 14, 2010 1146 1166 1134 1148 0 -22.03(-1.88%)
Jul 13, 2010 1142 1176 1144 1170 0 +26.08(+2.28%)
Jul 12, 2010 1102 1155 1129 1144 0 -5.16(-0.45%)
Jul 09, 2010 1102 1153 1119 1149 0 +22.23(+1.97%)
Jul 08, 2010 1070 1138 1105 1127 0 +10.18(+0.91%)
Jul 07, 2010 1055 1120 1077 1116 0 +29.95(+2.76%)
Jul 06, 2010 1032 1110 1073 1086 0 +10.57(+0.98%)
Jul 02, 2010 1031 1104 1065 1076 0 -14.22(-1.30%)
Jul 01, 2010 1020 1113 1062 1090 0 -1.49(-0.14%)
Jun 30, 2010 1059 1134 1084 1092 0 -24.81(-2.22%)
Jun 29, 2010 1056 1153 1108 1116 0 -55.05(-4.70%)
Jun 25, 2010 1127 1182 1142 1171 0 +27.96(+2.45%)
Jun 24, 2010 1108 1171 1135 1144 0 -23.54(-2.02%)
Jun 23, 2010 1129 1193 1158 1167 0 -12.45(-1.06%)
Jun 22, 2010 1135 1210 1176 1180 0 -20.09(-1.67%)
Jun 21, 2010 1179 1225 1191 1200 0 -7.16(-0.59%)
Jun 18, 2010 1159 1219 1192 1207 0 +2.41(+0.20%)
Jun 17, 2010 1162 1228 1192 1204 0 -16.31(-1.34%)
Jun 16, 2010 1170 1230 1206 1221 0 -0.52(-0.04%)
Jun 15, 2010 1173 1225 1188 1221 0 +24.15(+2.02%)
Jun 14, 2010 1168 1226 1192 1197 0 -13.22(-1.09%)
Jun 11, 2010 1195 1214 1183 1210 0 +4.53(+0.38%)
Jun 10, 2010 1165 1211 1172 1206 0 +44.19(+3.80%)
Jun 09, 2010 1166 1192 1155 1162 0 -9.13(-0.78%)
Jun 08, 2010 1173 1185 1147 1171 0 +2.45(+0.21%)
Jun 07, 2010 1133 1201 1163 1168 0 -14.70(-1.24%)
Jun 04, 2010 1142 1220 1176 1183 0 -53.09(-4.30%)
Jun 03, 2010 1201 1255 1224 1236 0 -6.42(-0.52%)
Jun 02, 2010 1168 1247 1206 1242 0 +34.85(+2.89%)
Jun 01, 2010 1180 1244 1204 1208 0 -24.04(-1.95%)
May 28, 2010 1234 1263 1220 1232 0 -25.19(-2.00%)
May 27, 2010 1200 1261 1223 1257 0 +36.62(+3.00%)
May 26, 2010 1189 1254 1209 1220 0 -4.62(-0.38%)
May 25, 2010 1152 1231 1174 1225 0 +9.94(+0.82%)
May 24, 2010 1210 1261 1210 1215 0 -42.49(-3.38%)
May 21, 2010 1207 1265 1196 1257 0 +29.93(+2.44%)
May 20, 2010 1203 1267 1222 1227 0 -63.24(-4.90%)
May 19, 2010 1252 1321 1272 1291 0 -13.07(-1.00%)
May 18, 2010 1292 1353 1291 1304 0 -38.35(-2.86%)
May 17, 2010 1322 1367 1313 1342 0 -9.37(-0.69%)
May 14, 2010 1336 1382 1325 1351 0 -38.53(-2.77%)
May 13, 2010 1378 1410 1381 1390 0 -8.68(-0.62%)
May 12, 2010 1354 1406 1365 1399 0 +26.20(+1.91%)
May 11, 2010 1372 1388 1353 1372 0 +28.13(+2.09%)
May 10, 2010 1303 1351 1311 1344 0 +65.65(+5.13%)
May 07, 2010 1272 1316 1252 1279 0 -7.91(-0.61%)
May 06, 2010 1303 1339 1230 1287 0 -32.30(-2.45%)
May 05, 2010 1329 1349 1307 1319 0 -15.92(-1.19%)
May 04, 2010 1339 1361 1321 1335 0 -29.15(-2.14%)
May 03, 2010 1337 1374 1338 1364 0 +25.59(+1.91%)
Apr 30, 2010 1341 1372 1333 1338 0 -18.95(-1.40%)
Apr 29, 2010 1336 1368 1323 1357 0 +30.09(+2.27%)
Apr 28, 2010 1323 1355 1316 1327 0 +4.96(+0.38%)
Apr 27, 2010 1334 1365 1316 1322 0 -31.37(-2.32%)
Apr 26, 2010 1371 1401 1342 1354 0 -24.48(-1.78%)
Apr 23, 2010 1360 1393 1349 1378 0 -3.28(-0.24%)
Apr 22, 2010 1335 1387 1327 1381 0 -6.19(-0.45%)
Apr 21, 2010 1371 1402 1362 1388 0 +8.96(+0.65%)
Apr 20, 2010 1351 1382 1352 1379 0 +23.56(+1.74%)
Apr 19, 2010 1326 1368 1322 1355 0 +8.01(+0.59%)
Apr 16, 2010 1354 1372 1314 1347 0 -23.04(-1.68%)
Apr 15, 2010 1357 1387 1357 1370 0 -6.13(-0.45%)
Apr 14, 2010 1336 1380 1342 1376 0 +38.82(+2.90%)
Apr 13, 2010 1329 1353 1316 1337 0 -10.82(-0.80%)
Apr 12, 2010 1326 1359 1333 1348 0 +8.76(+0.65%)
Apr 09, 2010 1323 1348 1324 1339 0 +4.22(+0.32%)
Apr 08, 2010 1302 1346 1310 1335 0 +13.75(+1.04%)
Apr 07, 2010 1330 1344 1304 1321 0 -8.68(-0.65%)
Apr 06, 2010 1285 1339 1291 1330 0 +33.50(+2.58%)
Apr 05, 2010 1276 1308 1280 1297 0 +11.72(+0.91%)
Apr 01, 2010 1285 1285 1285 0 +5.70(+0.45%)
Mar 31, 2010 1270 1299 1262 1279 0 +6.05(+0.48%)
Mar 30, 2010 1276 1288 1258 1273 0 -2.00(-0.16%)
Mar 29, 2010 1284 1293 1262 1275 0 -4.75(-0.37%)
Mar 26, 2010 1271 1305 1268 1280 0 -3.30(-0.26%)
Mar 25, 2010 1274 1314 1279 1283 0 +0.35(+0.03%)
Mar 24, 2010 1260 1298 1273 1283 0 -6.52(-0.51%)
Mar 23, 2010 1265 1296 1266 1289 0 +18.55(+1.46%)
Mar 22, 2010 1245 1289 1255 1271 0 -4.42(-0.35%)
Mar 19, 2010 1259 1294 1257 1275 0 +0.24(+0.02%)
Mar 18, 2010 1281 1296 1263 1275 0 -11.10(-0.86%)
Mar 17, 2010 1245 1295 1261 1286 0 +21.15(+1.67%)
Mar 16, 2010 1197 1271 1229 1265 0 +28.57(+2.31%)
Mar 15, 2010 1231 1243 1224 1236 0 +0.47(+0.04%)
Mar 12, 2010 1232 1249 1222 1236 0 +7.38(+0.60%)
Mar 11, 2010 1200 1236 1193 1229 0 +26.57(+2.21%)
Mar 10, 2010 1179 1211 1174 1202 0 +24.03(+2.04%)
Mar 09, 2010 1164 1186 1153 1178 0 +6.92(+0.59%)
Mar 08, 2010 1165 1180 1154 1171 0 +6.11(+0.52%)
Mar 05, 2010 1138 1171 1136 1165 0 +30.67(+2.70%)
Mar 04, 2010 1069 1147 1123 1134 0 +10.83(+0.96%)
Mar 03, 2010 1081 1143 1117 1123 0 -12.09(-1.06%)
Mar 02, 2010 1094 1145 1126 1136 0 +4.21(+0.37%)
Mar 01, 2010 1092 1156 1120 1131 0 -15.88(-1.38%)
Feb 26, 2010 1085 1157 1128 1147 0 +4.67(+0.41%)
Feb 25, 2010 1079 1147 1126 1143 0 -7.53(-0.65%)
Feb 24, 2010 1096 1161 1126 1150 0 +22.65(+2.01%)
Feb 23, 2010 1094 1149 1117 1127 0 -10.39(-0.91%)
Feb 22, 2010 1089 1146 1105 1138 0 +23.68(+2.13%)
Feb 19, 2010 1032 1121 1099 1114 0 +6.09(+0.55%)
Feb 18, 2010 1062 1116 1094 1108 0 +4.46(+0.40%)
Feb 17, 2010 1060 1115 1092 1104 0 -3.58(-0.32%)
Feb 16, 2010 1064 1111 1083 1107 0 +20.30(+1.87%)
Feb 12, 2010 1087 1087 1087 0 -5.85(-0.54%)
Feb 11, 2010 1021 1102 1080 1093 0 -1.76(-0.16%)
Feb 10, 2010 1024 1106 1079 1094 0 +6.31(+0.58%)
Feb 09, 2010 1050 1105 1074 1088 0 -2.16(-0.20%)
Feb 08, 2010 1037 1108 1078 1090 0 -7.07(-0.64%)
Feb 05, 2010 1038 1110 1065 1097 0 +18.06(+1.67%)
Feb 04, 2010 1056 1110 1069 1079 0 -24.14(-2.19%)
Feb 03, 2010 1083 1128 1093 1103 0 -21.82(-1.94%)
Feb 02, 2010 1086 1138 1110 1125 0 +5.55(+0.50%)
Feb 01, 2010 1094 1135 1106 1120 0 +5.67(+0.51%)
Jan 29, 2010 1131 1144 1106 1114 0 -16.29(-1.44%)
Jan 28, 2010 1135 1154 1118 1130 0 -1.45(-0.13%)
Jan 27, 2010 1091 1141 1085 1132 0 +43.93(+4.04%)
Jan 26, 2010 1061 1123 1077 1088 0 -17.56(-1.59%)
Jan 25, 2010 1092 1144 1093 1105 0 -15.19(-1.36%)
Jan 22, 2010 1100 1160 1094 1121 0 -27.87(-2.43%)
Jan 21, 2010 1130 1175 1123 1148 0 +18.18(+1.61%)
Jan 20, 2010 1070 1140 1101 1130 0 +8.44(+0.75%)
Jan 19, 2010 1080 1126 1095 1122 0 +16.94(+1.53%)
Jan 15, 2010 1105 1105 1105 0 -21.64(-1.92%)
Jan 14, 2010 1050 1133 1097 1127 0 +21.54(+1.95%)
Jan 13, 2010 1088 1113 1079 1105 0 +16.26(+1.49%)
Jan 12, 2010 1051 1105 1077 1089 0 -0.75(-0.07%)
Jan 11, 2010 1050 1102 1076 1090 0 -0.23(-0.02%)
Jan 08, 2010 1047 1106 1071 1090 0 -2.55(-0.23%)
Jan 07, 2010 1034 1107 1049 1092 0 +33.55(+3.17%)
Jan 06, 2010 1042 1073 1034 1059 0 +11.73(+1.12%)
Jan 05, 2010 1039 1058 1026 1047 0 +6.71(+0.64%)
Jan 04, 2010 1034 1046 1021 1040 0 +17.29(+1.69%)
Dec 31, 2009 1023 1023 1023 0 -4.41(-0.43%)
Dec 30, 2009 1016 1033 1012 1027 0 +0.08(+0.01%)
Dec 29, 2009 1020 1037 1021 1027 0 -0.23(-0.02%)
Dec 28, 2009 1015 1041 1018 1028 0 -9.68(-0.93%)
Dec 24, 2009 983.22 1043 1026 1037 0 +7.56(+0.73%)
Dec 23, 2009 1029 1045 1019 1030 0 -1.24(-0.12%)
Dec 22, 2009 1027 1041 1020 1031 0 +2.97(+0.29%)
Dec 21, 2009 1019 1041 1015 1028 0 +8.88(+0.87%)
Dec 18, 2009 1012 1029 1002 1019 0 +7.22(+0.71%)
Dec 17, 2009 1006 1033 1006 1012 0 -13.02(-1.27%)
Dec 16, 2009 1012 1047 1014 1025 0 -4.25(-0.41%)
Dec 15, 2009 1018 1061 1024 1029 0 -19.78(-1.89%)
Dec 14, 2009 1039 1054 1033 1049 0 +13.14(+1.27%)
Dec 11, 2009 1029 1048 1020 1036 0 +6.08(+0.59%)
Dec 10, 2009 1033 1042 1021 1030 0 -1.42(-0.14%)
Dec 09, 2009 1031 1045 1018 1031 0 -3.05(-0.29%)
Dec 08, 2009 1029 1055 1022 1034 0 -4.02(-0.39%)
Dec 07, 2009 1050 1068 1028 1038 0 -13.28(-1.26%)
Dec 04, 2009 1030 1058 1025 1051 0 +39.76(+3.93%)
Dec 03, 2009 1010 1046 1006 1012 0 -22.05(-2.13%)
Dec 02, 2009 992.41 1047 1015 1034 0 +15.72(+1.54%)
Dec 01, 2009 982.11 1031 1000 1018 0 +14.76(+1.47%)
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%)
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.