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 (%)
Apr 30, 2020 2145 2156 2122 2134 0 -25.26(-1.17%)
Apr 29, 2020 2144 2181 2133 2160 0 +36.54(+1.72%)
Apr 28, 2020 2122 2139 2109 2123 0 +18.89(+0.90%)
Apr 27, 2020 2074 2112 2067 2104 0 +39.84(+1.93%)
Apr 24, 2020 2057 2071 2047 2064 0 +11.24(+0.55%)
Apr 23, 2020 2050 2069 2043 2053 0 +3.09(+0.15%)
Apr 22, 2020 2064 2072 2044 2050 0 -1.58(-0.08%)
Apr 21, 2020 2039 2058 2031 2052 0 -2.93(-0.14%)
Apr 20, 2020 2050 2074 2041 2055 0 -9.60(-0.47%)
Apr 17, 2020 2044 2072 2040 2064 0 +39.53(+1.95%)
Apr 16, 2020 2040 2044 2009 2025 0 -16.70(-0.82%)
Apr 15, 2020 2056 2063 2036 2041 0 -35.42(-1.71%)
Apr 14, 2020 2101 2109 2065 2077 0 -9.52(-0.46%)
Apr 13, 2020 2118 2123 2078 2086 0 -32.13(-1.52%)
Apr 09, 2020 2089 2127 2084 2118 0 +42.86(+2.06%)
Apr 08, 2020 2064 2085 2051 2076 0 +21.41(+1.04%)
Apr 07, 2020 2068 2085 2046 2054 0 +1.72(+0.08%)
Apr 06, 2020 2038 2059 2030 2052 0 +37.37(+1.85%)
Apr 03, 2020 2036 2046 2004 2015 0 -27.03(-1.32%)
Apr 02, 2020 2032 2056 2020 2042 0 +3.75(+0.18%)
Apr 01, 2020 2051 2060 2027 2038 0 -33.87(-1.63%)
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%)
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.