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 (%)
Nov 30, 2011 1030 1089 1035 1087 0 +74.30(+7.34%)
Nov 29, 2011 997.88 1028 1006 1012 0 -8.01(-0.79%)
Nov 28, 2011 999.86 1033 1005 1020 0 +27.36(+2.76%)
Nov 25, 2011 958.17 1014 988.31 992.90 0 -2.92(-0.29%)
Nov 23, 2011 995.83 995.83 995.83 0 -30.52(-2.97%)
Nov 22, 2011 1008 1042 1018 1026 0 -3.31(-0.32%)
Nov 21, 2011 1020 1050 1022 1030 0 -31.96(-3.01%)
Nov 18, 2011 1062 1070 1048 1062 0 +5.27(+0.50%)
Nov 17, 2011 1057 1089 1049 1056 0 -18.75(-1.74%)
Nov 16, 2011 1056 1104 1072 1075 0 -19.90(-1.82%)
Nov 15, 2011 1049 1102 1072 1095 0 +11.77(+1.09%)
Nov 14, 2011 1078 1101 1074 1083 0 -22.81(-2.06%)
Nov 11, 2011 1064 1113 1090 1106 0 +25.48(+2.36%)
Nov 10, 2011 1066 1094 1064 1081 0 +17.74(+1.67%)
Nov 09, 2011 1071 1099 1059 1063 0 -57.01(-5.09%)
Nov 08, 2011 1097 1124 1089 1120 0 +25.08(+2.29%)
Nov 07, 2011 1054 1100 1074 1095 0 +19.45(+1.81%)
Nov 04, 2011 1054 1083 1058 1075 0 -18.99(-1.74%)
Nov 03, 2011 1081 1105 1057 1094 0 +12.20(+1.13%)
Nov 02, 2011 1061 1098 1061 1082 0 +34.29(+3.27%)
Nov 01, 2011 1043 1086 1041 1048 0 -55.39(-5.02%)
Oct 31, 2011 1101 1134 1100 1103 0 -34.72(-3.05%)
Oct 28, 2011 1115 1151 1123 1138 0 -7.50(-0.65%)
Oct 27, 2011 1111 1158 1110 1145 0 +60.95(+5.62%)
Oct 26, 2011 1063 1098 1064 1084 0 +16.00(+1.50%)
Oct 25, 2011 1061 1094 1060 1068 0 -28.53(-2.60%)
Oct 24, 2011 1050 1103 1070 1097 0 +19.45(+1.81%)
Oct 21, 2011 1071 1084 1053 1078 0 +20.41(+1.93%)
Oct 20, 2011 1038 1067 1021 1057 0 +21.58(+2.08%)
Oct 19, 2011 1044 1066 1020 1036 0 -19.34(-1.83%)
Oct 18, 2011 988.92 1062 1001 1055 0 +66.39(+6.72%)
Oct 17, 2011 990.46 1025 985.18 988.50 0 -22.85(-2.26%)
Oct 14, 2011 1009 1027 988.44 1011 0 +9.38(+0.94%)
Oct 13, 2011 973.78 1015 976.12 1002 0 -11.58(-1.14%)
Oct 12, 2011 972.29 1026 994.57 1014 0 +22.02(+2.22%)
Oct 11, 2011 957.46 998.41 966.36 991.53 0 +1.62(+0.16%)
Oct 10, 2011 932.14 991.22 959.50 989.91 0 +44.98(+4.76%)
Oct 07, 2011 950.05 987.63 942.18 944.93 0 -35.21(-3.59%)
Oct 06, 2011 943.92 984.33 953.39 980.15 0 +17.55(+1.82%)
Oct 05, 2011 948.64 971.38 932.40 962.60 0 +7.31(+0.77%)
Oct 04, 2011 891.20 960.92 886.68 955.28 0 +49.92(+5.51%)
Oct 03, 2011 922.76 952.17 903.93 905.36 0 -38.02(-4.03%)
Sep 30, 2011 940.34 968.52 940.00 943.38 0 -25.24(-2.61%)
Sep 29, 2011 950.30 977.38 938.53 968.61 0 +27.61(+2.93%)
Sep 28, 2011 942.78 983.74 939.11 941.00 0 -36.82(-3.77%)
Sep 27, 2011 970.33 1004 965.59 977.82 0 +16.85(+1.75%)
Sep 26, 2011 899.10 964.35 921.18 960.97 0 +37.14(+4.02%)
Sep 23, 2011 880.59 937.21 909.95 923.83 0 +6.73(+0.73%)
Sep 22, 2011 870.07 932.10 892.18 917.09 0 -8.20(-0.89%)
Sep 21, 2011 932.22 978.25 923.66 925.29 0 -42.59(-4.40%)
Sep 20, 2011 942.53 994.45 966.66 967.88 0 -8.60(-0.88%)
Sep 19, 2011 957.39 996.79 968.14 976.48 0 -35.25(-3.48%)
Sep 16, 2011 1020 1028 995.37 1012 0 -2.35(-0.23%)
Sep 15, 2011 999.97 1016 991.15 1014 0 +23.28(+2.35%)
Sep 14, 2011 982.04 1002 961.22 990.80 0 +14.78(+1.51%)
Sep 13, 2011 966.86 988.37 956.02 976.02 0 +11.73(+1.22%)
Sep 12, 2011 933.10 969.62 927.81 964.29 0 +15.93(+1.68%)
Sep 09, 2011 951.55 981.39 943.59 948.37 0 -31.78(-3.24%)
Sep 08, 2011 997.50 1007 975.28 980.15 0 -29.71(-2.94%)
Sep 07, 2011 953.62 1015 971.40 1010 0 +47.94(+4.98%)
Sep 06, 2011 911.22 967.28 936.70 961.92 0 -9.58(-0.99%)
Sep 02, 2011 971.50 971.50 971.50 0 -37.68(-3.73%)
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.