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 29, 2016 1606 1622 1594 1609 0 -4.91(-0.30%)
Apr 28, 2016 1622 1637 1607 1614 0 -19.09(-1.17%)
Apr 27, 2016 1634 1646 1616 1633 0 +0.51(+0.03%)
Apr 26, 2016 1611 1639 1604 1633 0 +24.57(+1.53%)
Apr 25, 2016 1612 1622 1596 1608 0 -12.48(-0.77%)
Apr 22, 2016 1603 1628 1597 1621 0 +23.21(+1.45%)
Apr 21, 2016 1601 1619 1587 1598 0 -5.68(-0.35%)
Apr 20, 2016 1589 1608 1578 1603 0 +17.68(+1.12%)
Apr 19, 2016 1571 1590 1565 1586 0 +16.89(+1.08%)
Apr 18, 2016 1558 1577 1549 1569 0 +8.49(+0.54%)
Apr 15, 2016 1570 1580 1550 1560 0 -10.23(-0.65%)
Apr 14, 2016 1555 1585 1548 1570 0 +12.28(+0.79%)
Apr 13, 2016 1525 1560 1520 1558 0 +45.18(+2.99%)
Apr 12, 2016 1497 1518 1490 1513 0 +18.42(+1.23%)
Apr 11, 2016 1496 1517 1489 1495 0 +6.11(+0.41%)
Apr 08, 2016 1496 1511 1481 1488 0 +4.37(+0.29%)
Apr 07, 2016 1501 1509 1474 1484 0 -28.66(-1.89%)
Apr 06, 2016 1508 1521 1499 1513 0 +5.46(+0.36%)
Apr 05, 2016 1520 1528 1503 1507 0 -26.71(-1.74%)
Apr 04, 2016 1530 1544 1520 1534 0 +3.18(+0.21%)
Apr 01, 2016 1519 1537 1505 1531 0 +5.78(+0.38%)
Mar 31, 2016 1533 1543 1518 1525 0 -9.27(-0.60%)
Mar 30, 2016 1533 1549 1526 1534 0 +8.47(+0.56%)
Mar 29, 2016 1519 1533 1498 1526 0 +3.14(+0.21%)
Mar 28, 2016 1522 1534 1514 1523 0 -3.17(-0.21%)
Mar 24, 2016 1526 1526 1526 1526 0 -12.00(-0.78%)
Mar 23, 2016 1552 1559 1534 1538 0 -14.31(-0.92%)
Mar 22, 2016 1549 1562 1539 1552 0 -7.62(-0.49%)
Mar 21, 2016 1562 1575 1545 1560 0 -1.57(-0.10%)
Mar 18, 2016 1553 1573 1541 1561 0 +17.21(+1.11%)
Mar 17, 2016 1524 1549 1509 1544 0 +15.48(+1.01%)
Mar 16, 2016 1535 1551 1521 1529 0 -11.10(-0.72%)
Mar 15, 2016 1537 1549 1529 1540 0 -10.31(-0.67%)
Mar 14, 2016 1553 1561 1538 1550 0 -5.79(-0.37%)
Mar 11, 2016 1536 1559 1526 1556 0 +31.71(+2.08%)
Mar 10, 2016 1528 1545 1504 1524 0 +5.74(+0.38%)
Mar 09, 2016 1535 1543 1511 1518 0 -6.77(-0.44%)
Mar 08, 2016 1548 1552 1517 1525 0 -28.85(-1.86%)
Mar 07, 2016 1541 1558 1534 1554 0 +2.65(+0.17%)
Mar 04, 2016 1551 1564 1539 1551 0 +5.36(+0.35%)
Mar 03, 2016 1527 1549 1517 1546 0 +19.07(+1.25%)
Mar 02, 2016 1513 1532 1504 1527 0 +14.85(+0.98%)
Mar 01, 2016 1474 1515 1468 1512 0 +49.14(+3.36%)
Feb 29, 2016 1497 1506 1459 1463 0 -37.39(-2.49%)
Feb 26, 2016 1483 1511 1473 1500 0 +28.37(+1.93%)
Feb 25, 2016 1456 1476 1448 1472 0 +17.84(+1.23%)
Feb 24, 2016 1437 1458 1419 1454 0 +0.16(+0.01%)
Feb 23, 2016 1477 1488 1444 1454 0 -30.93(-2.08%)
Feb 22, 2016 1476 1492 1470 1485 0 +20.79(+1.42%)
Feb 19, 2016 1450 1472 1444 1464 0 +7.79(+0.53%)
Feb 18, 2016 1479 1486 1447 1456 0 -21.06(-1.43%)
Feb 17, 2016 1482 1494 1469 1477 0 +4.77(+0.32%)
Feb 16, 2016 1455 1485 1440 1473 0 +35.47(+2.47%)
Feb 12, 2016 1437 1437 1437 1437 0 +49.02(+3.53%)
Feb 11, 2016 1392 1409 1372 1388 0 -35.91(-2.52%)
Feb 10, 2016 1426 1429 1421 1424 0 -11.45(-0.80%)
Feb 09, 2016 1409 1448 1404 1435 0 +6.56(+0.46%)
Feb 08, 2016 1429 1441 1405 1429 0 -19.32(-1.33%)
Feb 05, 2016 1458 1475 1440 1448 0 -10.89(-0.75%)
Feb 04, 2016 1447 1472 1437 1459 0 +9.83(+0.68%)
Feb 03, 2016 1452 1461 1410 1449 0 +3.85(+0.27%)
Feb 02, 2016 1457 1461 1435 1445 0 -29.26(-1.98%)
Feb 01, 2016 1482 1491 1460 1475 0 -12.90(-0.87%)
Jan 29, 2016 1464 1492 1455 1488 0 +29.71(+2.04%)
Jan 28, 2016 1452 1473 1445 1458 0 +15.57(+1.08%)
Jan 27, 2016 1436 1473 1426 1442 0 +4.32(+0.30%)
Jan 26, 2016 1422 1446 1412 1438 0 +22.82(+1.61%)
Jan 25, 2016 1446 1454 1412 1415 0 -37.30(-2.57%)
Jan 22, 2016 1460 1475 1433 1452 0 +7.51(+0.52%)
Jan 21, 2016 1478 1488 1440 1445 0 -31.95(-2.16%)
Jan 20, 2016 1454 1497 1436 1477 0 -4.00(-0.27%)
Jan 19, 2016 1507 1511 1464 1481 0 -6.43(-0.43%)
Jan 15, 2016 1487 1487 1487 1487 0 -31.36(-2.06%)
Jan 14, 2016 1513 1533 1495 1519 0 +11.61(+0.77%)
Jan 13, 2016 1563 1569 1500 1507 0 -48.47(-3.12%)
Jan 12, 2016 1568 1573 1534 1556 0 +2.70(+0.17%)
Jan 11, 2016 1554 1569 1536 1553 0 +10.64(+0.69%)
Jan 08, 2016 1581 1586 1538 1542 0 -27.01(-1.72%)
Jan 07, 2016 1578 1598 1559 1569 0 -38.00(-2.36%)
Jan 06, 2016 1596 1623 1589 1607 0 -12.63(-0.78%)
Jan 05, 2016 1617 1633 1604 1620 0 +4.24(+0.26%)
Jan 04, 2016 1635 1642 1599 1616 0 -49.67(-2.98%)
Dec 31, 2015 1665 1665 1665 1665 0 -16.68(-0.99%)
Dec 30, 2015 1693 1700 1676 1682 0 -14.20(-0.84%)
Dec 29, 2015 1687 1702 1679 1696 0 +18.50(+1.10%)
Dec 28, 2015 1675 1684 1656 1678 0 -5.28(-0.31%)
Dec 24, 2015 1683 1683 1683 1683 0 +4.11(+0.24%)
Dec 23, 2015 1667 1683 1656 1679 0 +19.15(+1.15%)
Dec 22, 2015 1654 1664 1626 1660 0 +14.03(+0.85%)
Dec 21, 2015 1654 1666 1626 1646 0 +4.42(+0.27%)
Dec 18, 2015 1657 1668 1629 1641 0 -22.03(-1.32%)
Dec 17, 2015 1692 1698 1659 1663 0 -19.58(-1.16%)
Dec 16, 2015 1671 1691 1648 1683 0 +23.45(+1.41%)
Dec 15, 2015 1645 1674 1640 1659 0 +30.69(+1.88%)
Dec 14, 2015 1627 1647 1608 1629 0 +5.73(+0.35%)
Dec 11, 2015 1631 1647 1611 1623 0 -33.34(-2.01%)
Dec 10, 2015 1649 1678 1638 1656 0 +6.29(+0.38%)
Dec 09, 2015 1670 1683 1637 1650 0 -26.22(-1.56%)
Dec 08, 2015 1694 1704 1668 1676 0 -31.60(-1.85%)
Dec 07, 2015 1729 1735 1693 1708 0 -16.43(-0.95%)
Dec 04, 2015 1693 1731 1685 1724 0 +36.80(+2.18%)
Dec 03, 2015 1719 1728 1682 1687 0 -25.71(-1.50%)
Dec 02, 2015 1735 1741 1708 1713 0 -21.77(-1.25%)
Dec 01, 2015 1733 1742 1718 1735 0 +11.71(+0.68%)
Nov 30, 2015 1728 1735 1712 1723 0 -2.80(-0.16%)
Nov 27, 2015 1719 1729 1708 1726 0 +7.49(+0.44%)
Nov 25, 2015 1719 1719 1719 1719 0 +2.14(+0.12%)
Nov 24, 2015 1710 1723 1699 1716 0 -5.25(-0.30%)
Nov 23, 2015 1722 1734 1721 1722 0 +4.82(+0.28%)
Nov 20, 2015 1715 1725 1702 1717 0 +8.77(+0.51%)
Nov 19, 2015 1702 1716 1690 1708 0 +5.56(+0.33%)
Nov 18, 2015 1687 1707 1673 1703 0 +19.24(+1.14%)
Nov 17, 2015 1687 1702 1661 1683 0 +0.14(+0.01%)
Nov 16, 2015 1662 1686 1651 1683 0 +20.16(+1.21%)
Nov 13, 2015 1675 1691 1655 1663 0 -18.81(-1.12%)
Nov 12, 2015 1691 1703 1677 1682 0 -23.07(-1.35%)
Nov 11, 2015 1717 1724 1695 1705 0 -3.81(-0.22%)
Nov 10, 2015 1703 1722 1691 1709 0 -7.12(-0.41%)
Nov 09, 2015 1734 1740 1703 1716 0 -14.03(-0.81%)
Nov 06, 2015 1720 1744 1707 1730 0 +37.94(+2.24%)
Nov 05, 2015 1679 1705 1671 1692 0 +18.25(+1.09%)
Nov 04, 2015 1674 1685 1663 1674 0 +2.83(+0.17%)
Nov 03, 2015 1664 1680 1655 1671 0 +1.53(+0.09%)
Nov 02, 2015 1650 1677 1641 1669 0 +24.04(+1.46%)
Oct 30, 2015 1675 1681 1635 1645 0 -31.19(-1.86%)
Oct 29, 2015 1678 1697 1664 1676 0 -8.16(-0.48%)
Oct 28, 2015 1636 1686 1631 1685 0 +55.62(+3.41%)
Oct 27, 2015 1635 1650 1620 1629 0 -14.80(-0.90%)
Oct 26, 2015 1650 1662 1633 1644 0 -9.11(-0.55%)
Oct 23, 2015 1635 1658 1625 1653 0 +29.71(+1.83%)
Oct 22, 2015 1605 1636 1599 1623 0 +25.06(+1.57%)
Oct 21, 2015 1621 1631 1595 1598 0 -19.60(-1.21%)
Oct 20, 2015 1601 1623 1595 1618 0 +17.13(+1.07%)
Oct 19, 2015 1596 1615 1592 1601 0 -5.50(-0.34%)
Oct 16, 2015 1621 1631 1596 1606 0 -9.62(-0.60%)
Oct 15, 2015 1589 1618 1578 1616 0 +41.55(+2.64%)
Oct 14, 2015 1598 1603 1566 1574 0 -25.81(-1.61%)
Oct 13, 2015 1608 1619 1595 1600 0 -15.22(-0.94%)
Oct 12, 2015 1603 1620 1593 1615 0 +11.26(+0.70%)
Oct 09, 2015 1614 1627 1595 1604 0 -13.79(-0.85%)
Oct 08, 2015 1605 1622 1597 1618 0 +8.97(+0.56%)
Oct 07, 2015 1598 1619 1589 1609 0 +19.93(+1.25%)
Oct 06, 2015 1590 1601 1579 1589 0 -8.59(-0.54%)
Oct 05, 2015 1575 1604 1567 1597 0 +32.34(+2.07%)
Oct 02, 2015 1542 1570 1511 1565 0 -2.72(-0.17%)
Oct 01, 2015 1573 1579 1548 1568 0 -3.30(-0.21%)
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%)
Jul 01, 2015 1722 1745 1717 1735 0 +28.59(+1.68%)
Jun 30, 2015 1718 1732 1698 1706 0 +7.22(+0.42%)
Jun 29, 2015 1720 1737 1695 1699 0 -40.43(-2.32%)
Jun 26, 2015 1736 1750 1727 1740 0 +10.80(+0.62%)
Jun 25, 2015 1738 1745 1722 1729 0 -0.44(-0.03%)
Jun 24, 2015 1737 1750 1726 1729 0 -14.31(-0.82%)
Jun 23, 2015 1734 1751 1729 1744 0 +15.37(+0.89%)
Jun 22, 2015 1728 1739 1717 1728 0 +11.82(+0.69%)
Jun 19, 2015 1718 1731 1706 1716 0 -2.90(-0.17%)
Jun 18, 2015 1716 1726 1702 1719 0 +8.58(+0.50%)
Jun 17, 2015 1730 1734 1706 1711 0 -15.40(-0.89%)
Jun 16, 2015 1712 1733 1705 1726 0 +9.97(+0.58%)
Jun 15, 2015 1701 1730 1694 1716 0 +3.14(+0.18%)
Jun 12, 2015 1707 1718 1698 1713 0 +2.30(+0.13%)
Jun 11, 2015 1719 1725 1701 1711 0 -7.02(-0.41%)
Jun 10, 2015 1702 1728 1697 1718 0 +22.54(+1.33%)
Jun 09, 2015 1691 1703 1677 1695 0 +13.00(+0.77%)
Jun 08, 2015 1683 1695 1672 1682 0 -0.98(-0.06%)
Jun 05, 2015 1674 1693 1667 1683 0 +21.70(+1.31%)
Jun 04, 2015 1665 1679 1657 1662 0 -13.01(-0.78%)
Jun 03, 2015 1659 1682 1655 1675 0 +21.93(+1.33%)
Jun 02, 2015 1640 1660 1633 1653 0 +12.14(+0.74%)
Jun 01, 2015 1645 1661 1630 1640 0 -8.79(-0.53%)
May 29, 2015 1664 1667 1640 1649 0 -15.60(-0.94%)
May 28, 2015 1662 1671 1651 1665 0 -2.79(-0.17%)
May 27, 2015 1657 1672 1650 1668 0 +14.78(+0.89%)
May 26, 2015 1654 1659 1638 1653 0 +0.05(+0.00%)
May 22, 2015 1653 1653 1653 1653 0 -7.49(-0.45%)
May 21, 2015 1659 1670 1653 1660 0 -2.67(-0.16%)
May 20, 2015 1671 1672 1654 1663 0 -6.16(-0.37%)
May 19, 2015 1657 1675 1651 1669 0 +2.02(+0.12%)
May 18, 2015 1648 1673 1644 1667 0 +20.86(+1.27%)
May 15, 2015 1665 1668 1637 1646 0 -17.96(-1.08%)
May 14, 2015 1667 1674 1655 1664 0 +4.78(+0.29%)
May 13, 2015 1650 1665 1641 1659 0 +0.63(+0.04%)
May 12, 2015 1651 1666 1636 1659 0 +2.91(+0.18%)
May 11, 2015 1653 1667 1648 1656 0 +2.08(+0.13%)
May 08, 2015 1650 1661 1637 1654 0 +13.79(+0.84%)
May 07, 2015 1639 1651 1629 1640 0 -2.77(-0.17%)
May 06, 2015 1650 1660 1626 1643 0 -4.55(-0.28%)
May 05, 2015 1647 1667 1640 1647 0 -6.52(-0.39%)
May 04, 2015 1637 1661 1627 1654 0 +19.70(+1.21%)
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.