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 (%)
Mar 31, 2020 2058 2084 2050 2072 0 +8.60(+0.42%)
Mar 30, 2020 2050 2070 2034 2064 0 +16.76(+0.82%)
Mar 27, 2020 2052 2069 2034 2047 0 -26.78(-1.29%)
Mar 26, 2020 2047 2081 2035 2074 0 +33.40(+1.64%)
Mar 25, 2020 2044 2065 2022 2040 0 -0.23(-0.01%)
Mar 24, 2020 2020 2050 2004 2041 0 +46.18(+2.32%)
Mar 23, 2020 2001 2021 1959 1994 0 -6.00(-0.30%)
Mar 20, 2020 2046 2070 1987 2000 0 -46.97(-2.29%)
Mar 19, 2020 2005 2063 1988 2047 0 +37.42(+1.86%)
Mar 18, 2020 2052 2074 1996 2010 0 -73.95(-3.55%)
Mar 17, 2020 2037 2092 2014 2084 0 +55.09(+2.72%)
Mar 16, 2020 2029 2071 2004 2029 0 -68.77(-3.28%)
Mar 13, 2020 2079 2114 2046 2098 0 +41.17(+2.00%)
Mar 12, 2020 2068 2101 2039 2056 0 -49.90(-2.37%)
Mar 11, 2020 2126 2140 2100 2106 0 -38.60(-1.80%)
Mar 10, 2020 2148 2158 2112 2145 0 +16.80(+0.79%)
Mar 09, 2020 2169 2190 2119 2128 0 -82.98(-3.75%)
Mar 06, 2020 2207 2228 2195 2211 0 -18.03(-0.81%)
Mar 05, 2020 2246 2256 2220 2229 0 -38.30(-1.69%)
Mar 04, 2020 2263 2273 2243 2267 0 +12.25(+0.54%)
Mar 03, 2020 2271 2283 2248 2255 0 -19.02(-0.84%)
Mar 02, 2020 2242 2277 2233 2274 0 +31.18(+1.39%)
Feb 28, 2020 2254 2270 2225 2243 0 -29.55(-1.30%)
Feb 27, 2020 2292 2306 2267 2272 0 -30.44(-1.32%)
Feb 26, 2020 2314 2320 2299 2303 0 -7.65(-0.33%)
Feb 25, 2020 2333 2337 2306 2311 0 -21.95(-0.94%)
Feb 24, 2020 2333 2340 2325 2333 0 -18.22(-0.78%)
Feb 21, 2020 2355 2357 2343 2351 0 -5.42(-0.23%)
Feb 20, 2020 2350 2360 2347 2356 0 +4.90(+0.21%)
Feb 19, 2020 2352 2358 2347 2351 0 -0.13(-0.01%)
Feb 18, 2020 2357 2361 2346 2351 0 -7.91(-0.34%)
Feb 14, 2020 2365 2367 2357 2359 0 -6.10(-0.26%)
Feb 13, 2020 2358 2370 2355 2365 0 +4.38(+0.19%)
Feb 12, 2020 2365 2367 2357 2361 0 +1.21(+0.05%)
Feb 11, 2020 2359 2368 2356 2360 0 +3.30(+0.14%)
Feb 10, 2020 2353 2359 2348 2357 0 +1.00(+0.04%)
Feb 07, 2020 2360 2363 2352 2356 0 -6.86(-0.29%)
Feb 06, 2020 2373 2375 2360 2362 0 -6.51(-0.27%)
Feb 05, 2020 2364 2373 2358 2369 0 +13.45(+0.57%)
Feb 04, 2020 2355 2362 2349 2355 0 +8.17(+0.35%)
Feb 03, 2020 2344 2354 2341 2347 0 +7.58(+0.32%)
Jan 31, 2020 2348 2356 2334 2340 0 -15.92(-0.68%)
Jan 30, 2020 2339 2358 2334 2356 0 +13.55(+0.58%)
Jan 29, 2020 2353 2360 2338 2342 0 -10.88(-0.46%)
Jan 28, 2020 2360 2365 2349 2353 0 -0.66(-0.03%)
Jan 27, 2020 2351 2363 2347 2354 0 -9.22(-0.39%)
Jan 24, 2020 2375 2378 2355 2363 0 -11.02(-0.46%)
Jan 23, 2020 2374 2379 2363 2374 0 -2.35(-0.10%)
Jan 22, 2020 2379 2382 2370 2376 0 -0.37(-0.02%)
Jan 21, 2020 2382 2387 2374 2377 0 -9.12(-0.38%)
Jan 17, 2020 2394 2395 2381 2386 0 -3.19(-0.13%)
Jan 16, 2020 2382 2393 2377 2389 0 +10.07(+0.42%)
Jan 15, 2020 2381 2385 2373 2379 0 -4.75(-0.20%)
Jan 14, 2020 2384 2390 2378 2384 0 -2.96(-0.12%)
Jan 13, 2020 2381 2388 2375 2387 0 +6.75(+0.28%)
Jan 10, 2020 2386 2389 2375 2380 0 -6.32(-0.26%)
Jan 09, 2020 2388 2393 2382 2386 0 +0.80(+0.03%)
Jan 08, 2020 2382 2390 2379 2385 0 +4.11(+0.17%)
Jan 07, 2020 2386 2390 2375 2381 0 -7.86(-0.33%)
Jan 06, 2020 2388 2395 2378 2389 0 -5.18(-0.22%)
Jan 03, 2020 2392 2399 2386 2394 0 -7.31(-0.30%)
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.