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 (%)
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%)
Oct 01, 2009 1133 1146 1081 1087 0 -51.70(-4.54%)
Sep 30, 2009 1121 1161 1124 1138 0 -6.00(-0.52%)
Sep 29, 2009 1124 1172 1136 1144 0 -15.30(-1.32%)
Sep 28, 2009 1080 1166 1129 1160 0 +25.99(+2.29%)
Sep 25, 2009 1078 1158 1121 1134 0 -15.80(-1.37%)
Sep 24, 2009 1119 1186 1138 1149 0 -21.78(-1.86%)
Sep 23, 2009 1154 1205 1163 1171 0 -20.71(-1.74%)
Sep 22, 2009 1156 1200 1168 1192 0 +18.01(+1.53%)
Sep 21, 2009 1133 1197 1133 1174 0 -21.67(-1.81%)
Sep 18, 2009 1147 1206 1172 1196 0 +8.53(+0.72%)
Sep 17, 2009 1176 1220 1169 1187 0 -5.36(-0.45%)
Sep 16, 2009 1118 1222 1158 1192 0 +28.56(+2.45%)
Sep 15, 2009 1092 1175 1117 1164 0 +32.46(+2.87%)
Sep 14, 2009 1061 1137 1096 1131 0 +17.32(+1.55%)
Sep 11, 2009 1061 1136 1104 1114 0 -8.21(-0.73%)
Sep 10, 2009 1074 1127 1096 1122 0 +2.48(+0.22%)
Sep 09, 2009 1063 1127 1090 1120 0 +12.97(+1.17%)
Sep 08, 2009 1059 1126 1093 1107 0 -1.71(-0.15%)
Sep 04, 2009 1032 1117 1091 1109 0 +3.94(+0.36%)
Sep 03, 2009 1036 1120 1087 1105 0 +11.04(+1.01%)
Sep 02, 2009 1109 1125 1087 1094 0 -19.45(-1.75%)
Sep 01, 2009 1115 1168 1106 1113 0 -41.73(-3.61%)
Aug 31, 2009 1100 1172 1140 1155 0 -15.94(-1.36%)
Aug 28, 2009 1121 1188 1156 1171 0 +1.28(+0.11%)
Aug 27, 2009 1155 1177 1142 1169 0 +9.51(+0.82%)
Aug 26, 2009 1109 1172 1131 1160 0 +9.44(+0.82%)
Aug 25, 2009 1109 1170 1138 1150 0 +2.24(+0.20%)
Aug 24, 2009 1148 1190 1137 1148 0 -25.89(-2.21%)
Aug 21, 2009 1126 1188 1152 1174 0 +15.04(+1.30%)
Aug 20, 2009 1119 1172 1142 1159 0 +12.01(+1.05%)
Aug 19, 2009 1082 1165 1125 1147 0 +7.59(+0.67%)
Aug 18, 2009 1081 1161 1115 1139 0 +20.20(+1.80%)
Aug 17, 2009 1130 1146 1102 1119 0 -49.30(-4.22%)
Aug 14, 2009 1078 1190 1099 1169 0 +39.14(+3.47%)
Aug 13, 2009 1134 1147 1108 1129 0 +7.46(+0.66%)
Aug 12, 2009 1043 1136 1092 1122 0 +18.09(+1.64%)
Aug 11, 2009 1068 1136 1085 1104 0 -33.86(-2.98%)
Aug 10, 2009 1057 1159 1110 1138 0 +6.10(+0.54%)
Aug 07, 2009 1062 1156 1082 1132 0 +46.37(+4.27%)
Aug 06, 2009 1048 1108 1058 1085 0 +9.01(+0.84%)
Aug 05, 2009 1010 1086 1042 1076 0 +16.75(+1.58%)
Aug 04, 2009 991.13 1072 1020 1060 0 +22.69(+2.19%)
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.