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, 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%)
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%)
Aug 03, 2009 1001 1057 1010 1037 0 +8.01(+0.78%)
Jul 31, 2009 973.96 1041 1004 1029 0 +8.93(+0.88%)
Jul 30, 2009 952.34 1032 991.06 1020 0 +25.73(+2.59%)
Jul 29, 2009 986.76 1004 972.80 994.17 0 -12.55(-1.25%)
Jul 28, 2009 946.41 1017 977.68 1007 0 +11.17(+1.12%)
Jul 27, 2009 965.50 1005 957.87 995.55 0 +24.00(+2.47%)
Jul 24, 2009 963.35 986.26 951.54 971.54 0 -10.31(-1.05%)
Jul 23, 2009 890.86 992.17 936.61 981.85 0 +40.12(+4.26%)
Jul 22, 2009 869.64 956.84 918.47 941.73 0 +7.18(+0.77%)
Jul 21, 2009 916.04 970.54 921.40 934.55 0 -90.62(-8.84%)
Jun 26, 2009 999.64 1034 987.17 1025 0 +21.96(+2.19%)
Jun 25, 2009 981.10 1009 972.59 1003 0 +13.47(+1.36%)
Jun 24, 2009 978.30 1007 978.07 989.75 0 +2.75(+0.28%)
Jun 23, 2009 934.62 1017 972.68 987.00 0 -3.20(-0.32%)
Jun 22, 2009 1021 1036 983.92 990.20 0 -47.08(-4.54%)
Jun 19, 2009 1034 1049 1011 1037 0 +11.07(+1.08%)
Jun 18, 2009 1005 1037 996.40 1026 0 +18.90(+1.88%)
Jun 17, 2009 1028 1037 988.34 1007 0 -21.60(-2.10%)
Jun 16, 2009 1051 1061 1016 1029 0 -19.12(-1.82%)
Jun 15, 2009 1066 1077 1034 1048 0 -24.88(-2.32%)
Jun 12, 2009 1053 1081 1042 1073 0 +14.92(+1.41%)
Jun 11, 2009 1040 1082 1035 1058 0 +20.59(+1.98%)
Jun 10, 2009 1059 1068 1024 1037 0 -11.08(-1.06%)
Jun 09, 2009 1045 1065 1030 1048 0 +9.47(+0.91%)
Jun 08, 2009 1037 1052 1022 1039 0 +10.59(+1.03%)
Jun 05, 2009 1070 1077 1012 1028 0 -31.80(-3.00%)
Jun 04, 2009 1042 1065 1023 1060 0 +24.46(+2.36%)
Jun 03, 2009 1031 1056 1011 1036 0 +0.31(+0.03%)
Jun 02, 2009 1042 1068 1012 1035 0 -11.20(-1.07%)
Jun 01, 2009 1045 1065 1012 1047 0 +10.53(+1.02%)
May 29, 2009 1022 1048 997.30 1036 0 +17.11(+1.68%)
May 28, 2009 1011 1030 984.61 1019 0 +20.02(+2.00%)
May 27, 2009 1035 1054 994.98 998.99 0 -33.25(-3.22%)
May 26, 2009 976.72 1038 967.80 1032 0 +53.34(+5.45%)
May 25, 2009 1008 1018 970.80 978.90 0 +0.00(+0.00%)
May 22, 2009 1008 1018 970.80 978.90 0 -20.96(-2.10%)
May 21, 2009 1014 1027 976.98 999.86 0 -29.04(-2.82%)
May 20, 2009 1082 1093 1014 1029 0 -34.63(-3.26%)
May 19, 2009 1078 1102 1050 1064 0 -9.17(-0.85%)
May 18, 2009 1039 1081 1023 1073 0 +51.75(+5.07%)
May 15, 2009 1045 1057 1002 1021 0 -27.61(-2.63%)
May 14, 2009 1030 1062 1006 1049 0 +29.37(+2.88%)
May 13, 2009 1011 1063 985.18 1019 0 -48.15(-4.51%)
May 12, 2009 1129 1153 1046 1067 0 -53.53(-4.78%)
May 11, 2009 1143 1174 1108 1121 0 -62.55(-5.29%)
May 08, 2009 1149 1195 1096 1183 0 +65.24(+5.83%)
May 07, 2009 1219 1230 1097 1118 0 -71.92(-6.04%)
May 06, 2009 1140 1216 1117 1190 0 +83.10(+7.51%)
May 05, 2009 1114 1144 1087 1107 0 -25.23(-2.23%)
May 04, 2009 1079 1140 1044 1132 0 +98.55(+9.53%)
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.