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, 2020 1820 1840 1769 1775 0 -55.66(-3.04%)
Nov 27, 2020 1842 1861 1813 1830 0 -17.90(-0.97%)
Nov 25, 2020 1857 1866 1820 1848 0 -27.12(-1.45%)
Nov 24, 2020 1835 1894 1822 1875 0 +78.25(+4.35%)
Nov 23, 2020 1785 1815 1766 1797 0 +36.67(+2.08%)
Nov 20, 2020 1768 1783 1744 1760 0 -26.03(-1.46%)
Nov 19, 2020 1781 1798 1754 1786 0 -1.30(-0.07%)
Nov 18, 2020 1835 1856 1786 1788 0 -38.53(-2.11%)
Nov 17, 2020 1793 1834 1771 1826 0 -4.45(-0.24%)
Nov 16, 2020 1821 1843 1789 1831 0 +75.11(+4.28%)
Nov 13, 2020 1732 1771 1724 1756 0 +43.37(+2.53%)
Nov 12, 2020 1721 1750 1685 1712 0 -35.97(-2.06%)
Nov 11, 2020 1815 1820 1725 1748 0 -53.78(-2.98%)
Nov 10, 2020 1788 1826 1762 1802 0 +20.32(+1.14%)
Nov 09, 2020 1672 1818 1657 1782 0 +258.53(+16.97%)
Nov 06, 2020 1565 1571 1516 1523 0 -35.93(-2.30%)
Nov 05, 2020 1506 1575 1501 1559 0 +60.32(+4.02%)
Nov 04, 2020 1558 1574 1481 1499 0 -99.24(-6.21%)
Nov 03, 2020 1577 1614 1566 1598 0 +51.66(+3.34%)
Nov 02, 2020 1544 1563 1517 1546 0 +25.98(+1.71%)
Oct 30, 2020 1493 1529 1479 1520 0 +21.68(+1.45%)
Oct 29, 2020 1467 1512 1443 1499 0 +23.43(+1.59%)
Oct 28, 2020 1498 1522 1467 1475 0 -52.47(-3.43%)
Oct 27, 2020 1572 1580 1524 1528 0 -52.97(-3.35%)
Oct 26, 2020 1594 1603 1555 1581 0 -32.98(-2.04%)
Oct 23, 2020 1622 1643 1590 1614 0 +6.17(+0.38%)
Oct 22, 2020 1551 1615 1531 1607 0 +60.08(+3.88%)
Oct 21, 2020 1545 1570 1535 1547 0 -0.54(-0.03%)
Oct 20, 2020 1552 1585 1538 1548 0 +12.30(+0.80%)
Oct 19, 2020 1579 1586 1532 1536 0 -36.78(-2.34%)
Oct 16, 2020 1578 1593 1538 1572 0 -6.15(-0.39%)
Oct 15, 2020 1530 1582 1524 1579 0 +33.13(+2.14%)
Oct 14, 2020 1564 1583 1542 1545 0 -15.37(-0.98%)
Oct 13, 2020 1595 1600 1552 1561 0 -40.70(-2.54%)
Oct 12, 2020 1575 1608 1566 1602 0 +22.27(+1.41%)
Oct 09, 2020 1591 1605 1563 1579 0 +5.65(+0.36%)
Oct 08, 2020 1560 1584 1543 1574 0 +23.26(+1.50%)
Oct 07, 2020 1522 1566 1516 1550 0 +42.33(+2.81%)
Oct 06, 2020 1524 1558 1498 1508 0 +1.20(+0.08%)
Oct 05, 2020 1473 1513 1469 1507 0 +47.70(+3.27%)
Oct 02, 2020 1412 1470 1407 1459 0 +24.51(+1.71%)
Oct 01, 2020 1445 1457 1415 1435 0 -5.64(-0.39%)
Sep 30, 2020 1436 1463 1421 1440 0 +2.63(+0.18%)
Sep 29, 2020 1455 1461 1418 1438 0 -22.87(-1.57%)
Sep 28, 2020 1444 1481 1436 1460 0 +41.63(+2.93%)
Sep 25, 2020 1392 1426 1383 1419 0 +14.48(+1.03%)
Sep 24, 2020 1406 1430 1381 1404 0 +1.72(+0.12%)
Sep 23, 2020 1437 1464 1400 1403 0 -29.56(-2.06%)
Sep 22, 2020 1459 1475 1415 1432 0 -29.23(-2.00%)
Sep 21, 2020 1489 1514 1441 1461 0 -68.36(-4.47%)
Sep 18, 2020 1533 1559 1518 1530 0 -6.59(-0.43%)
Sep 17, 2020 1528 1552 1520 1536 0 -12.41(-0.80%)
Sep 16, 2020 1550 1583 1535 1549 0 +0.72(+0.05%)
Sep 15, 2020 1577 1579 1530 1548 0 -23.74(-1.51%)
Sep 14, 2020 1571 1607 1551 1572 0 +13.16(+0.84%)
Sep 11, 2020 1545 1577 1532 1559 0 +15.45(+1.00%)
Sep 10, 2020 1584 1592 1539 1543 0 -32.09(-2.04%)
Sep 09, 2020 1595 1601 1568 1575 0 -9.31(-0.59%)
Sep 08, 2020 1628 1635 1577 1585 0 -63.83(-3.87%)
Sep 04, 2020 1658 1679 1617 1648 0 +28.96(+1.79%)
Sep 03, 2020 1652 1687 1605 1619 0 -20.37(-1.24%)
Sep 02, 2020 1619 1651 1609 1640 0 +15.78(+0.97%)
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.