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 - Northeast Banks Sector (CIX: MSECTOR411 )

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 31, 2017 2371 2396 2353 2368 0 -4.88(-0.21%)
Oct 30, 2017 2388 2405 2363 2372 0 -27.38(-1.14%)
Oct 27, 2017 2403 2420 2381 2400 0 -7.35(-0.31%)
Oct 26, 2017 2398 2426 2387 2407 0 +19.72(+0.83%)
Oct 25, 2017 2417 2427 2366 2387 0 -25.20(-1.04%)
Oct 24, 2017 2408 2435 2398 2413 0 +13.41(+0.56%)
Oct 23, 2017 2420 2430 2378 2399 0 -38.18(-1.57%)
Oct 20, 2017 2429 2459 2412 2437 0 +38.70(+1.61%)
Oct 19, 2017 2384 2414 2362 2399 0 +3.25(+0.14%)
Oct 18, 2017 2396 2418 2373 2395 0 +2.97(+0.12%)
Oct 17, 2017 2418 2422 2385 2392 0 -23.60(-0.98%)
Oct 16, 2017 2413 2433 2403 2416 0 +3.98(+0.17%)
Oct 13, 2017 2403 2427 2383 2412 0 +4.62(+0.19%)
Oct 12, 2017 2421 2434 2404 2407 0 -12.71(-0.53%)
Oct 11, 2017 2420 2432 2401 2420 0 -6.03(-0.25%)
Oct 10, 2017 2406 2430 2395 2426 0 +28.32(+1.18%)
Oct 09, 2017 2411 2417 2389 2398 0 -10.85(-0.45%)
Oct 06, 2017 2417 2430 2394 2409 0 -0.50(-0.02%)
Oct 05, 2017 2381 2417 2369 2409 0 +29.80(+1.25%)
Oct 04, 2017 2393 2408 2372 2379 0 -16.88(-0.70%)
Oct 03, 2017 2391 2406 2372 2396 0 +5.46(+0.23%)
Oct 02, 2017 2376 2398 2356 2391 0 +16.54(+0.70%)
Sep 29, 2017 2364 2389 2352 2374 0 +5.15(+0.22%)
Sep 28, 2017 2358 2374 2337 2369 0 +10.60(+0.45%)
Sep 27, 2017 2341 2375 2322 2359 0 +46.23(+2.00%)
Sep 26, 2017 2311 2325 2294 2312 0 +6.64(+0.29%)
Sep 25, 2017 2306 2322 2284 2306 0 -3.88(-0.17%)
Sep 22, 2017 2304 2320 2293 2310 0 -0.81(-0.04%)
Sep 21, 2017 2307 2326 2295 2310 0 +5.06(+0.22%)
Sep 20, 2017 2288 2317 2264 2305 0 +16.41(+0.72%)
Sep 19, 2017 2276 2299 2267 2289 0 +13.79(+0.61%)
Sep 18, 2017 2258 2284 2252 2275 0 +20.94(+0.93%)
Sep 15, 2017 2246 2266 2232 2254 0 +6.27(+0.28%)
Sep 14, 2017 2260 2269 2240 2248 0 -12.96(-0.57%)
Sep 13, 2017 2257 2274 2237 2261 0 -4.94(-0.22%)
Sep 12, 2017 2245 2276 2237 2266 0 +31.18(+1.40%)
Sep 11, 2017 2224 2250 2215 2235 0 +40.91(+1.86%)
Sep 08, 2017 2165 2208 2159 2194 0 +28.26(+1.31%)
Sep 07, 2017 2198 2203 2145 2165 0 -35.09(-1.59%)
Sep 06, 2017 2208 2224 2189 2201 0 -1.24(-0.06%)
Sep 05, 2017 2224 2243 2194 2202 0 -45.44(-2.02%)
Sep 01, 2017 2240 2265 2231 2247 0 +15.40(+0.69%)
Aug 31, 2017 2246 2252 2225 2232 0 -3.69(-0.17%)
Aug 30, 2017 2230 2248 2222 2236 0 +1.85(+0.08%)
Aug 29, 2017 2227 2242 2213 2234 0 -19.18(-0.85%)
Aug 28, 2017 2274 2281 2243 2253 0 -16.54(-0.73%)
Aug 25, 2017 2269 2287 2258 2269 0 +5.95(+0.26%)
Aug 24, 2017 2262 2275 2248 2263 0 +6.70(+0.30%)
Aug 23, 2017 2240 2274 2238 2257 0 -2.83(-0.13%)
Aug 22, 2017 2243 2266 2238 2260 0 +20.57(+0.92%)
Aug 21, 2017 2238 2251 2223 2239 0 -1.91(-0.09%)
Aug 18, 2017 2222 2258 2211 2241 0 +6.52(+0.29%)
Aug 17, 2017 2275 2286 2230 2234 0 -48.67(-2.13%)
Aug 16, 2017 2290 2307 2274 2283 0 -9.92(-0.43%)
Aug 15, 2017 2316 2327 2288 2293 0 -7.67(-0.33%)
Aug 14, 2017 2280 2311 2275 2301 0 +42.69(+1.89%)
Aug 11, 2017 2282 2300 2245 2258 0 -19.55(-0.86%)
Aug 10, 2017 2315 2325 2271 2278 0 -50.96(-2.19%)
Aug 09, 2017 2329 2343 2312 2328 0 -17.30(-0.74%)
Aug 08, 2017 2337 2378 2332 2346 0 +3.14(+0.13%)
Aug 07, 2017 2354 2365 2336 2343 0 -12.01(-0.51%)
Aug 04, 2017 2351 2374 2340 2355 0 +17.71(+0.76%)
Aug 03, 2017 2354 2364 2328 2337 0 -19.91(-0.84%)
Aug 02, 2017 2357 2367 2340 2357 0 +0.39(+0.02%)
Aug 01, 2017 2357 2367 2338 2356 0 +11.73(+0.50%)
Jul 31, 2017 2335 2360 2322 2345 0 +17.87(+0.77%)
Jul 28, 2017 2325 2341 2308 2327 0 -0.68(-0.03%)
Jul 27, 2017 2337 2350 2308 2328 0 -0.88(-0.04%)
Jul 26, 2017 2374 2381 2319 2328 0 -17.38(-0.74%)
Jul 25, 2017 2351 2369 2327 2346 0 +33.09(+1.43%)
Jul 24, 2017 2291 2323 2286 2313 0 +21.73(+0.95%)
Jul 21, 2017 2303 2325 2276 2291 0 -14.68(-0.64%)
Jul 20, 2017 2306 2337 2290 2306 0 -6.70(-0.29%)
Jul 19, 2017 2345 2351 2285 2312 0 -26.41(-1.13%)
Jul 18, 2017 2331 2347 2319 2339 0 -9.50(-0.40%)
Jul 17, 2017 2345 2358 2325 2348 0 +5.29(+0.23%)
Jul 14, 2017 2327 2353 2308 2343 0 -4.53(-0.19%)
Jul 13, 2017 2342 2358 2326 2348 0 +12.17(+0.52%)
Jul 12, 2017 2322 2347 2310 2335 0 +7.86(+0.34%)
Jul 11, 2017 2340 2350 2311 2327 0 -11.68(-0.50%)
Jul 10, 2017 2340 2358 2326 2339 0 -5.71(-0.24%)
Jul 07, 2017 2338 2356 2319 2345 0 +15.49(+0.66%)
Jul 06, 2017 2344 2361 2322 2329 0 -19.67(-0.84%)
Jul 05, 2017 2355 2366 2326 2349 0 -3.04(-0.13%)
Jul 03, 2017 2324 2368 2314 2352 0 +38.19(+1.65%)
Jun 30, 2017 2326 2333 2299 2314 0 -3.38(-0.15%)
Jun 29, 2017 2346 2354 2291 2317 0 +9.81(+0.43%)
Jun 28, 2017 2289 2318 2283 2307 0 +39.93(+1.76%)
Jun 27, 2017 2270 2292 2258 2268 0 +6.55(+0.29%)
Jun 26, 2017 2254 2272 2238 2261 0 +12.51(+0.56%)
Jun 23, 2017 2274 2282 2235 2248 0 -18.49(-0.82%)
Jun 22, 2017 2274 2284 2253 2267 0 -12.88(-0.56%)
Jun 21, 2017 2300 2308 2270 2280 0 -15.11(-0.66%)
Jun 20, 2017 2306 2319 2288 2295 0 -19.36(-0.84%)
Jun 19, 2017 2316 2337 2297 2314 0 +9.80(+0.43%)
Jun 16, 2017 2314 2326 2289 2305 0 -14.14(-0.61%)
Jun 15, 2017 2314 2341 2297 2319 0 -11.03(-0.47%)
Jun 14, 2017 2312 2335 2287 2330 0 -4.69(-0.20%)
Jun 13, 2017 2333 2359 2316 2334 0 +14.27(+0.62%)
Jun 12, 2017 2329 2357 2306 2320 0 -8.20(-0.35%)
Jun 09, 2017 2281 2337 2279 2328 0 +59.38(+2.62%)
Jun 08, 2017 2244 2293 2211 2269 0 +48.41(+2.18%)
Jun 07, 2017 2206 2230 2195 2221 0 +20.00(+0.91%)
Jun 06, 2017 2195 2214 2178 2201 0 -11.98(-0.54%)
Jun 05, 2017 2224 2244 2206 2212 0 +0.85(+0.04%)
Jun 02, 2017 2200 2234 2189 2212 0 -5.53(-0.25%)
Jun 01, 2017 2193 2221 2171 2217 0 +37.05(+1.70%)
May 31, 2017 2192 2198 2157 2180 0 -12.23(-0.56%)
May 30, 2017 2198 2206 2175 2192 0 -19.02(-0.86%)
May 26, 2017 2213 2226 2201 2211 0 -7.61(-0.34%)
May 25, 2017 2218 2236 2204 2219 0 +6.90(+0.31%)
May 24, 2017 2219 2227 2195 2212 0 -0.94(-0.04%)
May 23, 2017 2191 2224 2178 2213 0 +24.17(+1.10%)
May 22, 2017 2187 2198 2163 2189 0 +10.86(+0.50%)
May 19, 2017 2176 2202 2158 2178 0 +4.77(+0.22%)
May 18, 2017 2160 2190 2151 2173 0 +10.63(+0.49%)
May 17, 2017 2233 2216 2148 2163 0 -82.80(-3.69%)
May 16, 2017 2236 2256 2216 2245 0 +8.68(+0.39%)
May 15, 2017 2222 2249 2215 2237 0 +20.97(+0.95%)
May 12, 2017 2209 2223 2189 2216 0 -6.51(-0.29%)
May 11, 2017 2235 2244 2203 2222 0 -22.96(-1.02%)
May 10, 2017 2234 2253 2226 2245 0 +2.70(+0.12%)
May 09, 2017 2255 2273 2232 2243 0 -8.28(-0.37%)
May 08, 2017 2248 2262 2231 2251 0 +4.26(+0.19%)
May 05, 2017 2258 2261 2232 2247 0 -5.20(-0.23%)
May 04, 2017 2262 2275 2238 2252 0 +4.17(+0.19%)
May 03, 2017 2219 2256 2212 2248 0 +15.32(+0.69%)
May 02, 2017 2248 2256 2220 2232 0 -12.44(-0.55%)
May 01, 2017 2247 2260 2222 2245 0 +14.21(+0.64%)
Apr 28, 2017 2261 2275 2227 2230 0 -30.23(-1.34%)
Apr 27, 2017 2274 2290 2241 2261 0 -10.03(-0.44%)
Apr 26, 2017 2235 2288 2230 2271 0 +37.41(+1.68%)
Apr 25, 2017 2234 2258 2221 2233 0 +17.02(+0.77%)
Apr 24, 2017 2217 2240 2200 2216 0 +47.91(+2.21%)
Apr 21, 2017 2170 2191 2153 2168 0 -5.92(-0.27%)
Apr 20, 2017 2159 2182 2142 2174 0 +32.56(+1.52%)
Apr 19, 2017 2152 2172 2130 2142 0 +7.55(+0.35%)
Apr 18, 2017 2131 2152 2108 2134 0 -11.38(-0.53%)
Apr 17, 2017 2110 2148 2096 2146 0 +45.99(+2.19%)
Apr 13, 2017 2121 2145 2095 2100 0 -29.55(-1.39%)
Apr 12, 2017 2145 2154 2116 2129 0 -22.45(-1.04%)
Apr 11, 2017 2130 2155 2116 2152 0 +10.01(+0.47%)
Apr 10, 2017 2154 2168 2125 2142 0 -12.55(-0.58%)
Apr 07, 2017 2146 2170 2135 2154 0 -7.10(-0.33%)
Apr 06, 2017 2146 2173 2129 2161 0 +14.12(+0.66%)
Apr 05, 2017 2191 2209 2143 2147 0 -25.56(-1.18%)
Apr 04, 2017 2165 2186 2157 2173 0 -1.77(-0.08%)
Apr 03, 2017 2196 2204 2149 2174 0 -17.54(-0.80%)
Mar 31, 2017 2204 2222 2185 2192 0 -19.73(-0.89%)
Mar 30, 2017 2171 2220 2163 2212 0 +40.24(+1.85%)
Mar 29, 2017 2175 2188 2159 2171 0 -8.85(-0.41%)
Mar 28, 2017 2147 2193 2138 2180 0 +27.95(+1.30%)
Mar 27, 2017 2108 2157 2091 2152 0 -0.24(-0.01%)
Mar 24, 2017 2163 2176 2136 2153 0 -1.52(-0.07%)
Mar 23, 2017 2140 2180 2129 2154 0 +12.18(+0.57%)
Mar 22, 2017 2137 2165 2104 2142 0 -8.98(-0.42%)
Mar 21, 2017 2244 2248 2143 2151 0 -79.09(-3.55%)
Mar 20, 2017 2245 2260 2224 2230 0 -22.97(-1.02%)
Mar 17, 2017 2274 2288 2230 2253 0 -22.16(-0.97%)
Mar 16, 2017 2263 2289 2253 2275 0 +18.77(+0.83%)
Mar 15, 2017 2272 2287 2246 2256 0 -8.24(-0.36%)
Mar 14, 2017 2255 2271 2237 2265 0 -1.80(-0.08%)
Mar 13, 2017 2272 2292 2258 2266 0 -4.03(-0.18%)
Mar 10, 2017 2291 2297 2250 2270 0 -6.48(-0.28%)
Mar 09, 2017 2288 2301 2269 2277 0 -1.14(-0.05%)
Mar 08, 2017 2311 2321 2274 2278 0 -10.01(-0.44%)
Mar 07, 2017 2292 2305 2275 2288 0 -4.40(-0.19%)
Mar 06, 2017 2289 2305 2272 2292 0 -15.44(-0.67%)
Mar 03, 2017 2296 2318 2289 2308 0 +10.60(+0.46%)
Mar 02, 2017 2352 2354 2293 2297 0 -54.16(-2.30%)
Mar 01, 2017 2327 2370 2319 2351 0 +64.08(+2.80%)
Feb 28, 2017 2287 2304 2266 2287 0 -10.65(-0.46%)
Feb 27, 2017 2293 2307 2284 2298 0 +4.74(+0.21%)
Feb 24, 2017 2289 2305 2276 2293 0 -20.63(-0.89%)
Feb 23, 2017 2319 2329 2288 2314 0 +0.13(+0.01%)
Feb 22, 2017 2304 2323 2292 2314 0 -1.69(-0.07%)
Feb 21, 2017 2320 2333 2302 2316 0 +2.12(+0.09%)
Feb 17, 2017 2313 2313 2313 2313 0 -0.49(-0.02%)
Feb 16, 2017 2313 2327 2296 2314 0 -13.13(-0.56%)
Feb 15, 2017 2324 2341 2309 2327 0 +10.57(+0.46%)
Feb 14, 2017 2279 2327 2270 2316 0 +38.22(+1.68%)
Feb 13, 2017 2264 2296 2260 2278 0 +25.62(+1.14%)
Feb 10, 2017 2253 2261 2233 2253 0 +8.04(+0.36%)
Feb 09, 2017 2226 2255 2214 2245 0 +25.54(+1.15%)
Feb 08, 2017 2216 2231 2189 2219 0 -9.96(-0.45%)
Feb 07, 2017 2243 2248 2218 2229 0 -5.76(-0.26%)
Feb 06, 2017 2234 2254 2219 2235 0 -14.08(-0.63%)
Feb 03, 2017 2232 2255 2217 2249 0 +44.31(+2.01%)
Feb 02, 2017 2204 2221 2184 2204 0 -16.33(-0.74%)
Feb 01, 2017 2243 2266 2212 2221 0 -3.12(-0.14%)
Jan 31, 2017 2215 2235 2199 2224 0 -0.42(-0.02%)
Jan 30, 2017 2237 2243 2201 2224 0 -21.70(-0.97%)
Jan 27, 2017 2258 2265 2236 2246 0 -14.58(-0.64%)
Jan 26, 2017 2258 2279 2235 2261 0 -2.58(-0.11%)
Jan 25, 2017 2222 2277 2207 2263 0 -2.71(-0.12%)
Jan 24, 2017 2225 2277 2212 2266 0 +49.57(+2.24%)
Jan 23, 2017 2218 2234 2198 2216 0 -10.52(-0.47%)
Jan 20, 2017 2214 2243 2202 2227 0 +14.16(+0.64%)
Jan 19, 2017 2235 2247 2190 2213 0 -15.53(-0.70%)
Jan 18, 2017 2224 2239 2194 2228 0 +13.46(+0.61%)
Jan 17, 2017 2256 2263 2209 2215 0 -65.56(-2.87%)
Jan 13, 2017 2280 2280 2280 2280 0 +21.57(+0.95%)
Jan 12, 2017 2286 2290 2235 2259 0 -32.37(-1.41%)
Jan 11, 2017 2264 2295 2248 2291 0 +24.03(+1.06%)
Jan 10, 2017 2256 2283 2244 2267 0 +13.17(+0.58%)
Jan 09, 2017 2265 2280 2242 2254 0 -26.01(-1.14%)
Jan 06, 2017 2277 2295 2255 2280 0 +11.44(+0.50%)
Jan 05, 2017 2296 2307 2251 2269 0 -32.54(-1.41%)
Jan 04, 2017 2273 2309 2263 2301 0 +47.13(+2.09%)
Jan 03, 2017 2267 2293 2231 2254 0 +14.44(+0.64%)
Dec 30, 2016 2240 2240 2240 2240 0 +2.99(+0.13%)
Dec 29, 2016 2245 2257 2219 2237 0 -12.83(-0.57%)
Dec 28, 2016 2271 2277 2239 2249 0 -17.25(-0.76%)
Dec 27, 2016 2261 2272 2247 2267 0 +11.36(+0.50%)
Dec 23, 2016 2255 2255 2255 2255 0 +2.01(+0.09%)
Dec 22, 2016 2250 2263 2237 2253 0 +3.34(+0.15%)
Dec 21, 2016 2259 2265 2238 2250 0 -10.92(-0.48%)
Dec 20, 2016 2241 2273 2229 2261 0 +33.44(+1.50%)
Dec 19, 2016 2216 2238 2194 2227 0 +10.87(+0.49%)
Dec 16, 2016 2247 2259 2206 2216 0 -27.99(-1.25%)
Dec 15, 2016 2234 2261 2211 2244 0 +21.87(+0.98%)
Dec 14, 2016 2224 2258 2203 2223 0 -16.80(-0.75%)
Dec 13, 2016 2245 2258 2215 2239 0 +3.30(+0.15%)
Dec 12, 2016 2254 2278 2221 2236 0 -25.56(-1.13%)
Dec 09, 2016 2265 2275 2234 2262 0 -6.13(-0.27%)
Dec 08, 2016 2244 2286 2228 2268 0 +38.55(+1.73%)
Dec 07, 2016 2206 2234 2196 2229 0 +21.08(+0.95%)
Dec 06, 2016 2200 2223 2174 2208 0 +22.94(+1.05%)
Dec 05, 2016 2171 2201 2163 2185 0 +27.65(+1.28%)
Dec 02, 2016 2180 2188 2143 2158 0 -31.90(-1.46%)
Dec 01, 2016 2159 2201 2151 2189 0 +42.07(+1.96%)
Nov 30, 2016 2138 2164 2125 2147 0 +31.00(+1.46%)
Nov 29, 2016 2118 2134 2104 2116 0 +1.72(+0.08%)
Nov 28, 2016 2136 2149 2107 2115 0 -36.45(-1.69%)
Nov 25, 2016 2148 2156 2134 2151 0 +2.81(+0.13%)
Nov 23, 2016 2148 2148 2148 2148 0 +12.88(+0.60%)
Nov 22, 2016 2132 2149 2113 2135 0 +7.80(+0.37%)
Nov 21, 2016 2133 2139 2109 2128 0 +2.86(+0.13%)
Nov 18, 2016 2114 2136 2097 2125 0 +10.73(+0.51%)
Nov 17, 2016 2089 2127 2082 2114 0 +25.38(+1.22%)
Nov 16, 2016 2072 2105 2061 2089 0 -25.05(-1.19%)
Nov 15, 2016 2086 2120 2062 2114 0 +3.72(+0.18%)
Nov 14, 2016 2079 2135 2066 2110 0 +45.78(+2.22%)
Nov 11, 2016 2018 2071 2003 2064 0 +37.25(+1.84%)
Nov 10, 2016 1997 2066 1979 2027 0 +49.82(+2.52%)
Nov 09, 2016 1897 1987 1886 1977 0 +92.38(+4.90%)
Nov 08, 2016 1880 1897 1861 1885 0 -3.99(-0.21%)
Nov 07, 2016 1877 1893 1867 1889 0 +46.40(+2.52%)
Nov 04, 2016 1842 1865 1827 1842 0 +0.19(+0.01%)
Nov 03, 2016 1840 1858 1831 1842 0 +5.52(+0.30%)
Nov 02, 2016 1849 1853 1826 1837 0 -20.51(-1.10%)
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.