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, 2015 1569 1578 1550 1571 0 +16.48(+1.06%)
Sep 29, 2015 1548 1562 1538 1555 0 +9.21(+0.60%)
Sep 28, 2015 1560 1569 1538 1545 0 -24.14(-1.54%)
Sep 25, 2015 1574 1586 1560 1570 0 +16.90(+1.09%)
Sep 24, 2015 1537 1557 1533 1553 0 +0.08(+0.01%)
Sep 23, 2015 1550 1562 1535 1553 0 +2.82(+0.18%)
Sep 22, 2015 1544 1560 1534 1550 0 -14.58(-0.93%)
Sep 21, 2015 1558 1572 1549 1564 0 +16.13(+1.04%)
Sep 18, 2015 1555 1568 1534 1548 0 -28.24(-1.79%)
Sep 17, 2015 1607 1622 1568 1576 0 -31.34(-1.95%)
Sep 16, 2015 1605 1614 1591 1608 0 +0.04(+0.00%)
Sep 15, 2015 1592 1614 1583 1608 0 +20.25(+1.28%)
Sep 14, 2015 1585 1597 1579 1587 0 +1.47(+0.09%)
Sep 11, 2015 1583 1592 1573 1586 0 -5.38(-0.34%)
Sep 10, 2015 1569 1604 1567 1591 0 +17.05(+1.08%)
Sep 09, 2015 1606 1613 1570 1574 0 -16.24(-1.02%)
Sep 08, 2015 1585 1595 1569 1591 0 +32.69(+2.10%)
Sep 04, 2015 1558 1558 1558 1558 0 -18.49(-1.17%)
Sep 03, 2015 1565 1589 1557 1576 0 +15.64(+1.00%)
Sep 02, 2015 1564 1573 1539 1561 0 +21.77(+1.41%)
Sep 01, 2015 1563 1575 1527 1539 0 -56.97(-3.57%)
Aug 31, 2015 1577 1603 1569 1596 0 -1.87(-0.12%)
Aug 28, 2015 1591 1607 1583 1598 0 -1.52(-0.10%)
Aug 27, 2015 1593 1608 1576 1599 0 +27.20(+1.73%)
Aug 26, 2015 1552 1577 1531 1572 0 +53.46(+3.52%)
Aug 25, 2015 1589 1592 1516 1519 0 -25.37(-1.64%)
Aug 24, 2015 1534 1597 1515 1544 0 -76.68(-4.73%)
Aug 21, 2015 1629 1649 1609 1621 0 -26.47(-1.61%)
Aug 20, 2015 1672 1678 1644 1647 0 -35.35(-2.10%)
Aug 19, 2015 1698 1702 1676 1683 0 -18.90(-1.11%)
Aug 18, 2015 1690 1716 1684 1701 0 -6.02(-0.35%)
Aug 17, 2015 1697 1721 1688 1707 0 -1.58(-0.09%)
Aug 14, 2015 1683 1711 1678 1709 0 +23.71(+1.41%)
Aug 13, 2015 1676 1694 1670 1685 0 +10.80(+0.64%)
Aug 12, 2015 1689 1692 1655 1674 0 -30.33(-1.78%)
Aug 11, 2015 1713 1724 1693 1705 0 -22.68(-1.31%)
Aug 10, 2015 1715 1736 1709 1728 0 +22.04(+1.29%)
Aug 07, 2015 1717 1732 1694 1705 0 -15.53(-0.90%)
Aug 06, 2015 1732 1740 1714 1721 0 -8.33(-0.48%)
Aug 05, 2015 1734 1749 1719 1729 0 +8.11(+0.47%)
Aug 04, 2015 1714 1735 1709 1721 0 +8.90(+0.52%)
Aug 03, 2015 1710 1721 1697 1712 0 +3.01(+0.18%)
Jul 31, 2015 1719 1728 1702 1709 0 -7.30(-0.43%)
Jul 30, 2015 1709 1723 1702 1717 0 +1.97(+0.11%)
Jul 29, 2015 1713 1726 1697 1715 0 +2.69(+0.16%)
Jul 28, 2015 1723 1728 1700 1712 0 -3.26(-0.19%)
Jul 27, 2015 1713 1727 1701 1715 0 -9.26(-0.54%)
Jul 24, 2015 1745 1753 1718 1724 0 -23.90(-1.37%)
Jul 23, 2015 1763 1774 1741 1748 0 -13.44(-0.76%)
Jul 22, 2015 1746 1771 1741 1762 0 +15.26(+0.87%)
Jul 21, 2015 1749 1766 1737 1747 0 -0.52(-0.03%)
Jul 20, 2015 1738 1757 1731 1747 0 +9.44(+0.54%)
Jul 17, 2015 1759 1761 1720 1738 0 -21.09(-1.20%)
Jul 16, 2015 1760 1771 1749 1759 0 +0.68(+0.04%)
Jul 15, 2015 1751 1769 1743 1758 0 +10.85(+0.62%)
Jul 14, 2015 1736 1751 1727 1747 0 +5.30(+0.30%)
Jul 13, 2015 1742 1750 1732 1742 0 +14.53(+0.84%)
Jul 10, 2015 1729 1739 1714 1727 0 +22.31(+1.31%)
Jul 09, 2015 1715 1724 1694 1705 0 +14.58(+0.86%)
Jul 08, 2015 1693 1707 1681 1690 0 -16.21(-0.95%)
Jul 07, 2015 1712 1717 1681 1707 0 -3.91(-0.23%)
Jul 06, 2015 1695 1715 1686 1711 0 +1.55(+0.09%)
Jul 02, 2015 1709 1709 1709 1709 0 -26.05(-1.50%)
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.