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%)
Feb 03, 2020 2344 2354 2341 2347 0 +7.58(+0.32%)
Jan 31, 2020 2348 2356 2334 2340 0 -15.92(-0.68%)
Jan 30, 2020 2339 2358 2334 2356 0 +13.55(+0.58%)
Jan 29, 2020 2353 2360 2338 2342 0 -10.88(-0.46%)
Jan 28, 2020 2360 2365 2349 2353 0 -0.66(-0.03%)
Jan 27, 2020 2351 2363 2347 2354 0 -9.22(-0.39%)
Jan 24, 2020 2375 2378 2355 2363 0 -11.02(-0.46%)
Jan 23, 2020 2374 2379 2363 2374 0 -2.35(-0.10%)
Jan 22, 2020 2379 2382 2370 2376 0 -0.37(-0.02%)
Jan 21, 2020 2382 2387 2374 2377 0 -9.12(-0.38%)
Jan 17, 2020 2394 2395 2381 2386 0 -3.19(-0.13%)
Jan 16, 2020 2382 2393 2377 2389 0 +10.07(+0.42%)
Jan 15, 2020 2381 2385 2373 2379 0 -4.75(-0.20%)
Jan 14, 2020 2384 2390 2378 2384 0 -2.96(-0.12%)
Jan 13, 2020 2381 2388 2375 2387 0 +6.75(+0.28%)
Jan 10, 2020 2386 2389 2375 2380 0 -6.32(-0.26%)
Jan 09, 2020 2388 2393 2382 2386 0 +0.80(+0.03%)
Jan 08, 2020 2382 2390 2379 2385 0 +4.11(+0.17%)
Jan 07, 2020 2386 2390 2375 2381 0 -7.86(-0.33%)
Jan 06, 2020 2388 2395 2378 2389 0 -5.18(-0.22%)
Jan 03, 2020 2392 2399 2386 2394 0 -7.31(-0.30%)
Jan 02, 2020 2405 2408 2392 2402 0 +0.44(+0.02%)
Dec 31, 2019 2401 2407 2397 2401 0 -1.03(-0.04%)
Dec 30, 2019 2402 2407 2397 2402 0 +2.47(+0.10%)
Dec 27, 2019 2404 2406 2396 2400 0 -4.31(-0.18%)
Dec 26, 2019 2407 2411 2400 2404 0 -1.83(-0.08%)
Dec 24, 2019 2404 2408 2398 2406 0 +2.93(+0.12%)
Dec 23, 2019 2410 2412 2397 2403 0 -6.19(-0.26%)
Dec 20, 2019 2410 2417 2402 2409 0 +1.15(+0.05%)
Dec 19, 2019 2407 2412 2402 2408 0 -0.05(-0.00%)
Dec 18, 2019 2411 2416 2402 2408 0 -1.18(-0.05%)
Dec 17, 2019 2402 2412 2398 2409 0 +8.19(+0.34%)
Dec 16, 2019 2398 2409 2394 2401 0 +7.57(+0.32%)
Dec 13, 2019 2394 2400 2384 2393 0 -3.25(-0.14%)
Dec 12, 2019 2381 2401 2376 2397 0 +15.81(+0.66%)
Dec 11, 2019 2383 2387 2375 2381 0 -0.83(-0.03%)
Dec 10, 2019 2376 2385 2371 2382 0 +4.47(+0.19%)
Dec 09, 2019 2378 2383 2373 2377 0 -3.18(-0.13%)
Dec 06, 2019 2379 2403 2371 2380 0 +26.26(+1.12%)
Dec 05, 2019 2354 2362 2337 2354 0 +7.23(+0.31%)
Dec 04, 2019 2342 2359 2335 2347 0 +9.35(+0.40%)
Dec 03, 2019 2350 2356 2316 2338 0 -39.80(-1.67%)
Dec 02, 2019 2400 2406 2372 2377 0 -12.23(-0.51%)
Nov 29, 2019 2394 2406 2383 2390 0 -8.47(-0.35%)
Nov 27, 2019 2393 2407 2384 2398 0 +14.41(+0.60%)
Nov 26, 2019 2402 2408 2371 2384 0 -23.58(-0.98%)
Nov 25, 2019 2388 2413 2380 2407 0 +24.10(+1.01%)
Nov 22, 2019 2375 2399 2364 2383 0 +15.37(+0.65%)
Nov 21, 2019 2388 2390 2355 2368 0 -8.98(-0.38%)
Nov 20, 2019 2377 2393 2358 2377 0 -12.17(-0.51%)
Nov 19, 2019 2397 2406 2373 2389 0 -2.30(-0.10%)
Nov 18, 2019 2375 2399 2366 2391 0 +3.27(+0.14%)
Nov 15, 2019 2402 2406 2380 2388 0 -1.89(-0.08%)
Nov 14, 2019 2375 2396 2365 2390 0 +8.55(+0.36%)
Nov 13, 2019 2372 2398 2352 2381 0 -10.02(-0.42%)
Nov 12, 2019 2385 2399 2375 2391 0 +3.74(+0.16%)
Nov 11, 2019 2388 2402 2375 2388 0 -17.89(-0.74%)
Nov 08, 2019 2395 2413 2382 2405 0 +5.40(+0.23%)
Nov 07, 2019 2411 2431 2389 2400 0 -7.70(-0.32%)
Nov 06, 2019 2407 2416 2389 2408 0 -6.14(-0.25%)
Nov 05, 2019 2401 2433 2393 2414 0 +25.17(+1.05%)
Nov 04, 2019 2382 2399 2374 2389 0 +20.79(+0.88%)
Nov 01, 2019 2350 2372 2341 2368 0 +37.80(+1.62%)
Oct 31, 2019 2342 2355 2304 2330 0 -26.19(-1.11%)
Oct 30, 2019 2370 2375 2344 2356 0 -20.04(-0.84%)
Oct 29, 2019 2357 2386 2350 2376 0 +11.49(+0.49%)
Oct 28, 2019 2357 2377 2347 2365 0 +19.66(+0.84%)
Oct 25, 2019 2325 2358 2319 2345 0 +19.11(+0.82%)
Oct 24, 2019 2351 2354 2311 2326 0 -21.87(-0.93%)
Oct 23, 2019 2344 2356 2331 2348 0 +0.80(+0.03%)
Oct 22, 2019 2347 2369 2321 2347 0 +5.92(+0.25%)
Oct 21, 2019 2325 2348 2315 2341 0 +33.30(+1.44%)
Oct 18, 2019 2293 2322 2288 2308 0 +9.28(+0.40%)
Oct 17, 2019 2317 2321 2263 2299 0 -9.68(-0.42%)
Oct 16, 2019 2303 2323 2293 2308 0 +8.27(+0.36%)
Oct 15, 2019 2279 2311 2270 2300 0 +29.52(+1.30%)
Oct 14, 2019 2261 2279 2254 2270 0 -1.97(-0.09%)
Oct 11, 2019 2278 2301 2266 2272 0 +28.41(+1.27%)
Oct 10, 2019 2238 2262 2231 2244 0 +13.54(+0.61%)
Oct 09, 2019 2244 2249 2219 2231 0 +4.75(+0.21%)
Oct 08, 2019 2239 2247 2216 2226 0 -28.78(-1.28%)
Oct 07, 2019 2249 2276 2240 2255 0 -0.57(-0.03%)
Oct 04, 2019 2226 2257 2216 2255 0 +31.18(+1.40%)
Oct 03, 2019 2226 2238 2192 2224 0 -10.06(-0.45%)
Oct 02, 2019 2260 2266 2220 2234 0 -42.99(-1.89%)
Oct 01, 2019 2329 2342 2271 2277 0 -41.80(-1.80%)
Sep 30, 2019 2328 2341 2313 2319 0 -6.30(-0.27%)
Sep 27, 2019 2326 2346 2312 2325 0 +18.55(+0.80%)
Sep 26, 2019 2308 2324 2293 2307 0 -8.39(-0.36%)
Sep 25, 2019 2284 2322 2281 2315 0 +35.22(+1.54%)
Sep 24, 2019 2304 2309 2261 2280 0 -26.66(-1.16%)
Sep 23, 2019 2287 2316 2277 2306 0 +4.52(+0.20%)
Sep 20, 2019 2317 2333 2290 2302 0 -8.02(-0.35%)
Sep 19, 2019 2324 2336 2306 2310 0 -16.64(-0.72%)
Sep 18, 2019 2302 2341 2289 2327 0 +14.33(+0.62%)
Sep 17, 2019 2310 2316 2288 2312 0 -8.38(-0.36%)
Sep 16, 2019 2308 2335 2295 2321 0 -7.58(-0.33%)
Sep 13, 2019 2335 2353 2313 2328 0 +13.87(+0.60%)
Sep 12, 2019 2274 2326 2253 2314 0 +27.92(+1.22%)
Sep 11, 2019 2250 2289 2216 2286 0 +40.76(+1.82%)
Sep 10, 2019 2218 2251 2187 2246 0 +35.21(+1.59%)
Sep 09, 2019 2161 2222 2153 2210 0 +64.36(+3.00%)
Sep 06, 2019 2152 2163 2134 2146 0 -3.07(-0.14%)
Sep 05, 2019 2128 2169 2124 2149 0 +53.85(+2.57%)
Sep 04, 2019 2093 2106 2079 2095 0 +21.10(+1.02%)
Sep 03, 2019 2097 2101 2058 2074 0 -41.47(-1.96%)
Aug 30, 2019 2124 2138 2105 2116 0 +5.46(+0.26%)
Aug 29, 2019 2096 2123 2092 2110 0 +32.24(+1.55%)
Aug 28, 2019 2033 2087 2031 2078 0 +36.07(+1.77%)
Aug 27, 2019 2076 2082 2031 2042 0 -25.50(-1.23%)
Aug 26, 2019 2053 2071 2036 2067 0 +32.07(+1.58%)
Aug 23, 2019 2089 2105 2026 2035 0 -62.30(-2.97%)
Aug 22, 2019 2096 2109 2078 2098 0 +12.87(+0.62%)
Aug 21, 2019 2091 2099 2072 2085 0 +6.73(+0.32%)
Aug 20, 2019 2094 2100 2069 2078 0 -31.25(-1.48%)
Aug 19, 2019 2119 2126 2099 2109 0 +17.11(+0.82%)
Aug 16, 2019 2057 2100 2050 2092 0 +49.98(+2.45%)
Aug 15, 2019 2049 2065 2031 2042 0 +0.79(+0.04%)
Aug 14, 2019 2060 2085 2029 2041 0 -60.08(-2.86%)
Aug 13, 2019 2083 2131 2071 2101 0 +6.95(+0.33%)
Aug 12, 2019 2099 2111 2086 2094 0 -24.83(-1.17%)
Aug 09, 2019 2118 2132 2098 2119 0 -4.17(-0.20%)
Aug 08, 2019 2115 2136 2099 2123 0 +26.25(+1.25%)
Aug 07, 2019 2081 2105 2052 2097 0 -20.96(-0.99%)
Aug 06, 2019 2116 2124 2072 2118 0 +15.99(+0.76%)
Aug 05, 2019 2142 2146 2077 2102 0 -72.81(-3.35%)
Aug 02, 2019 2182 2193 2144 2175 0 -12.17(-0.56%)
Aug 01, 2019 2254 2273 2180 2187 0 -72.38(-3.20%)
Jul 31, 2019 2258 2284 2245 2260 0 +1.19(+0.05%)
Jul 30, 2019 2230 2262 2220 2258 0 +17.45(+0.78%)
Jul 29, 2019 2261 2277 2234 2241 0 -21.90(-0.97%)
Jul 26, 2019 2242 2270 2235 2263 0 +23.51(+1.05%)
Jul 25, 2019 2250 2265 2223 2239 0 -9.64(-0.43%)
Jul 24, 2019 2217 2257 2204 2249 0 +26.49(+1.19%)
Jul 23, 2019 2208 2232 2200 2222 0 +21.70(+0.99%)
Jul 22, 2019 2206 2218 2189 2201 0 -11.35(-0.51%)
Jul 19, 2019 2218 2235 2200 2212 0 -9.49(-0.43%)
Jul 18, 2019 2196 2248 2164 2222 0 +26.66(+1.21%)
Jul 17, 2019 2195 2205 2181 2195 0 -5.55(-0.25%)
Jul 16, 2019 2208 2215 2186 2200 0 -6.19(-0.28%)
Jul 15, 2019 2236 2238 2197 2207 0 -28.50(-1.28%)
Jul 12, 2019 2233 2244 2220 2235 0 +8.88(+0.40%)
Jul 11, 2019 2208 2234 2198 2226 0 +20.51(+0.93%)
Jul 10, 2019 2220 2224 2197 2206 0 -13.98(-0.63%)
Jul 09, 2019 2197 2229 2183 2220 0 +16.38(+0.74%)
Jul 08, 2019 2212 2216 2193 2203 0 -24.88(-1.12%)
Jul 05, 2019 2205 2231 2202 2228 0 +33.29(+1.52%)
Jul 03, 2019 2197 2205 2178 2195 0 +10.20(+0.47%)
Jul 02, 2019 2207 2217 2174 2185 0 -27.87(-1.26%)
Jul 01, 2019 2216 2232 2195 2213 0 +13.10(+0.60%)
Jun 28, 2019 2178 2213 2168 2200 0 +38.50(+1.78%)
Jun 27, 2019 2149 2168 2135 2161 0 +15.46(+0.72%)
Jun 26, 2019 2157 2172 2140 2146 0 -5.59(-0.26%)
Jun 25, 2019 2154 2163 2124 2151 0 -6.85(-0.32%)
Jun 24, 2019 2162 2186 2144 2158 0 -5.81(-0.27%)
Jun 21, 2019 2166 2190 2154 2164 0 -6.98(-0.32%)
Jun 20, 2019 2195 2197 2141 2171 0 -11.35(-0.52%)
Jun 19, 2019 2197 2226 2175 2182 0 -7.17(-0.33%)
Jun 18, 2019 2163 2202 2157 2189 0 +20.75(+0.96%)
Jun 17, 2019 2205 2217 2162 2169 0 -34.89(-1.58%)
Jun 14, 2019 2193 2212 2174 2203 0 +10.68(+0.49%)
Jun 13, 2019 2187 2213 2182 2193 0 +3.86(+0.18%)
Jun 12, 2019 2206 2220 2180 2189 0 -15.92(-0.72%)
Jun 11, 2019 2205 2223 2189 2205 0 +11.92(+0.54%)
Jun 10, 2019 2179 2214 2168 2193 0 +29.64(+1.37%)
Jun 07, 2019 2175 2182 2151 2163 0 -14.14(-0.65%)
Jun 06, 2019 2179 2187 2156 2177 0 -6.51(-0.30%)
Jun 05, 2019 2173 2196 2149 2184 0 +9.25(+0.43%)
Jun 04, 2019 2132 2178 2124 2175 0 +70.02(+3.33%)
Jun 03, 2019 2089 2121 2079 2105 0 +13.60(+0.65%)
May 31, 2019 2092 2107 2080 2091 0 -24.69(-1.17%)
May 30, 2019 2142 2154 2099 2116 0 -21.29(-1.00%)
May 29, 2019 2121 2144 2105 2137 0 +2.27(+0.11%)
May 28, 2019 2157 2167 2130 2135 0 -27.26(-1.26%)
May 24, 2019 2153 2170 2146 2162 0 +17.12(+0.80%)
May 23, 2019 2170 2174 2131 2145 0 -39.99(-1.83%)
May 22, 2019 2179 2198 2163 2185 0 -0.56(-0.03%)
May 21, 2019 2175 2193 2171 2185 0 +16.28(+0.75%)
May 20, 2019 2151 2183 2147 2169 0 +15.68(+0.73%)
May 17, 2019 2148 2186 2140 2154 0 -15.36(-0.71%)
May 16, 2019 2157 2183 2150 2169 0 +21.52(+1.00%)
May 15, 2019 2150 2159 2118 2147 0 -20.65(-0.95%)
May 14, 2019 2156 2189 2147 2168 0 +9.13(+0.42%)
May 13, 2019 2194 2204 2150 2159 0 -71.96(-3.23%)
May 10, 2019 2207 2237 2188 2231 0 +12.41(+0.56%)
May 09, 2019 2193 2226 2185 2218 0 +3.92(+0.18%)
May 08, 2019 2230 2241 2211 2214 0 -17.70(-0.79%)
May 07, 2019 2246 2256 2218 2232 0 -38.26(-1.69%)
May 06, 2019 2243 2282 2231 2270 0 -2.34(-0.10%)
May 03, 2019 2254 2280 2250 2273 0 +25.95(+1.15%)
May 02, 2019 2246 2268 2228 2247 0 +3.98(+0.18%)
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.