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, 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%)
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.