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 (%)
Dec 31, 2010 1213 1253 1233 1240 0 -3.43(-0.28%)
Dec 30, 2010 1224 1256 1239 1244 0 -6.61(-0.53%)
Dec 29, 2010 1217 1260 1244 1250 0 -1.55(-0.12%)
Dec 28, 2010 1221 1261 1241 1252 0 -0.01(-0.00%)
Dec 27, 2010 1212 1258 1235 1252 0 +6.06(+0.49%)
Dec 23, 2010 1229 1263 1239 1246 0 -11.89(-0.95%)
Dec 22, 2010 1217 1264 1229 1258 0 +25.59(+2.08%)
Dec 21, 2010 1191 1239 1212 1232 0 +19.90(+1.64%)
Dec 20, 2010 1181 1221 1197 1212 0 +10.09(+0.84%)
Dec 17, 2010 1184 1215 1194 1202 0 -1.95(-0.16%)
Dec 16, 2010 1173 1212 1184 1204 0 +9.94(+0.83%)
Dec 15, 2010 1172 1214 1185 1194 0 -4.52(-0.38%)
Dec 14, 2010 1165 1215 1190 1199 0 -10.94(-0.90%)
Dec 10, 2010 1171 1216 1183 1210 0 +12.46(+1.04%)
Dec 09, 2010 1164 1205 1164 1197 0 +5.36(+0.45%)
Dec 08, 2010 1149 1198 1173 1192 0 +15.69(+1.33%)
Dec 07, 2010 1159 1194 1170 1176 0 -3.01(-0.26%)
Dec 06, 2010 1140 1186 1166 1179 0 +1.28(+0.11%)
Dec 03, 2010 1169 1182 1155 1178 0 +1.57(+0.13%)
Dec 02, 2010 1159 1181 1154 1176 0 +20.14(+1.74%)
Dec 01, 2010 1143 1163 1136 1156 0 +30.47(+2.71%)
Nov 30, 2010 1126 1136 1117 1126 0 -10.73(-0.94%)
Nov 29, 2010 1123 1143 1118 1136 0 +3.52(+0.31%)
Nov 26, 2010 1130 1146 1123 1133 0 -6.78(-0.59%)
Nov 24, 2010 1119 1140 1140 1140 0 +24.72(+2.22%)
Nov 23, 2010 1110 1124 1105 1115 0 -8.62(-0.77%)
Nov 22, 2010 1128 1135 1113 1123 0 -11.65(-1.03%)
Nov 19, 2010 1137 1144 1123 1135 0 -5.95(-0.52%)
Nov 18, 2010 1143 1157 1129 1141 0 +10.86(+0.96%)
Nov 17, 2010 1135 1141 1121 1130 0 -5.34(-0.47%)
Nov 16, 2010 1145 1155 1125 1136 0 -18.28(-1.58%)
Nov 15, 2010 1158 1172 1149 1154 0 +3.04(+0.26%)
Nov 12, 2010 1160 1168 1144 1151 0 -20.12(-1.72%)
Nov 11, 2010 1159 1179 1156 1171 0 -1.66(-0.14%)
Nov 10, 2010 1128 1176 1146 1173 0 +20.92(+1.82%)
Nov 09, 2010 1158 1178 1146 1152 0 -16.69(-1.43%)
Nov 08, 2010 1158 1182 1159 1168 0 -13.21(-1.12%)
Nov 05, 2010 1146 1198 1161 1182 0 +20.56(+1.77%)
Nov 04, 2010 1115 1166 1128 1161 0 +37.11(+3.30%)
Nov 03, 2010 1085 1126 1099 1124 0 +16.75(+1.51%)
Nov 02, 2010 1077 1116 1096 1107 0 +7.37(+0.67%)
Nov 01, 2010 1092 1117 1084 1100 0 -2.64(-0.24%)
Oct 29, 2010 1064 1107 1084 1102 0 +8.86(+0.81%)
Oct 28, 2010 1075 1111 1088 1094 0 -8.02(-0.73%)
Oct 27, 2010 1071 1112 1084 1102 0 +13.26(+1.22%)
Oct 25, 2010 1072 1103 1081 1088 0 -2.32(-0.21%)
Oct 22, 2010 1060 1102 1079 1091 0 +6.23(+0.57%)
Oct 21, 2010 1072 1107 1072 1084 0 -7.63(-0.70%)
Oct 20, 2010 1071 1105 1082 1092 0 -0.82(-0.08%)
Oct 19, 2010 1059 1116 1076 1093 0 -18.62(-1.68%)
Oct 18, 2010 1066 1113 1085 1111 0 +23.65(+2.17%)
Oct 15, 2010 1072 1106 1073 1088 0 -2.37(-0.22%)
Oct 14, 2010 1067 1102 1075 1090 0 -9.00(-0.82%)
Oct 13, 2010 1077 1111 1082 1099 0 +9.88(+0.91%)
Oct 12, 2010 1058 1093 1072 1089 0 +38.37(+3.65%)
Oct 11, 2010 1018 1059 1041 1051 0 +2.95(+0.28%)
Oct 08, 2010 1013 1053 1033 1048 0 +2.21(+0.21%)
Oct 07, 2010 1039 1065 1039 1046 0 -11.48(-1.09%)
Oct 06, 2010 1036 1065 1043 1057 0 -6.37(-0.60%)
Oct 05, 2010 1031 1073 1039 1064 0 +25.39(+2.45%)
Oct 04, 2010 1020 1054 1029 1038 0 -9.83(-0.94%)
Oct 01, 2010 1031 1063 1037 1048 0 +6.09(+0.58%)
Sep 30, 2010 1023 1063 1036 1042 0 -25.48(-2.39%)
Sep 29, 2010 1014 1078 1057 1067 0 -6.55(-0.61%)
Sep 28, 2010 1023 1084 1055 1074 0 -1.74(-0.16%)
Sep 27, 2010 1032 1094 1069 1076 0 -21.76(-1.98%)
Sep 24, 2010 1019 1100 1074 1098 0 +30.44(+2.85%)
Sep 23, 2010 1003 1090 1062 1067 0 -13.25(-1.23%)
Sep 22, 2010 1039 1107 1070 1080 0 -17.25(-1.57%)
Sep 21, 2010 1065 1127 1093 1098 0 -20.64(-1.85%)
Sep 20, 2010 1031 1131 1080 1118 0 +35.41(+3.27%)
Sep 17, 2010 1039 1100 1073 1083 0 -11.65(-1.06%)
Sep 15, 2010 1034 1099 1074 1094 0 +5.28(+0.48%)
Sep 14, 2010 1047 1101 1078 1089 0 -12.10(-1.10%)
Sep 13, 2010 1046 1108 1084 1101 0 +23.44(+2.17%)
Sep 10, 2010 1027 1093 1071 1078 0 -4.11(-0.38%)
Sep 09, 2010 1026 1093 1069 1082 0 +15.44(+1.45%)
Sep 08, 2010 997.76 1079 1054 1066 0 +12.45(+1.18%)
Sep 07, 2010 1029 1084 1052 1054 0 -33.48(-3.08%)
Sep 03, 2010 1088 1088 1088 0 +25.22(+2.37%)
Sep 02, 2010 1016 1069 1050 1062 0 -1.74(-0.16%)
Sep 01, 2010 993.71 1066 1037 1064 0 +32.00(+3.10%)
Aug 31, 2010 986.38 1042 1016 1032 0 +5.14(+0.50%)
Aug 30, 2010 1004 1054 1025 1027 0 -22.18(-2.11%)
Aug 27, 2010 996.54 1059 1027 1049 0 +14.67(+1.42%)
Aug 26, 2010 990.55 1055 1028 1034 0 -8.20(-0.79%)
Aug 25, 2010 977.10 1047 1021 1043 0 +4.14(+0.40%)
Aug 24, 2010 986.43 1055 1027 1038 0 -16.70(-1.58%)
Aug 23, 2010 1018 1081 1053 1055 0 -13.56(-1.27%)
Aug 20, 2010 1014 1077 1049 1069 0 -2.69(-0.25%)
Aug 19, 2010 1036 1098 1063 1071 0 -20.75(-1.90%)
Aug 18, 2010 1029 1104 1081 1092 0 -0.24(-0.02%)
Aug 17, 2010 1016 1106 1070 1092 0 +29.92(+2.82%)
Aug 16, 2010 1001 1069 1048 1062 0 +2.86(+0.27%)
Aug 13, 2010 1005 1075 1056 1060 0 -6.92(-0.65%)
Aug 12, 2010 1001 1075 1053 1067 0 -1.75(-0.16%)
Aug 11, 2010 1041 1101 1064 1068 0 -44.42(-3.99%)
Aug 10, 2010 1057 1126 1102 1113 0 -9.64(-0.86%)
Aug 09, 2010 1052 1127 1103 1122 0 +14.27(+1.29%)
Aug 06, 2010 1044 1118 1089 1108 0 -14.91(-1.33%)
Aug 05, 2010 1057 1130 1112 1123 0 -7.50(-0.66%)
Aug 04, 2010 1069 1138 1117 1130 0 +2.72(+0.24%)
Aug 03, 2010 1086 1145 1120 1128 0 -9.61(-0.84%)
Aug 02, 2010 1072 1145 1118 1137 0 +22.65(+2.03%)
Jul 30, 2010 1095 1128 1099 1115 0 -2.83(-0.25%)
Jul 29, 2010 1067 1137 1102 1118 0 +1.27(+0.11%)
Jul 28, 2010 1056 1138 1109 1116 0 -10.85(-0.96%)
Jul 27, 2010 1081 1157 1123 1127 0 -12.84(-1.13%)
Jul 26, 2010 1073 1145 1114 1140 0 +15.46(+1.37%)
Jul 23, 2010 1044 1131 1089 1125 0 +21.98(+1.99%)
Jul 22, 2010 1016 1108 1077 1103 0 +35.01(+3.28%)
Jul 21, 2010 1053 1122 1063 1068 0 -35.22(-3.19%)
Jul 20, 2010 1048 1108 1053 1103 0 +24.25(+2.25%)
Jul 19, 2010 1017 1089 1061 1079 0 +4.79(+0.45%)
Jul 16, 2010 1028 1104 1070 1074 0 -30.61(-2.77%)
Jul 15, 2010 1096 1122 1087 1104 0 -10.20(-0.92%)
Jul 14, 2010 1108 1131 1104 1115 0 -18.01(-1.59%)
Jul 13, 2010 1094 1136 1105 1133 0 +34.86(+3.18%)
Jul 12, 2010 1046 1109 1087 1098 0 -7.80(-0.71%)
Jul 09, 2010 1036 1108 1078 1105 0 +17.84(+1.64%)
Jul 08, 2010 1042 1104 1067 1088 0 +1.70(+0.16%)
Jul 07, 2010 1012 1092 1055 1086 0 +55.01(+5.34%)
Jul 06, 2010 985.09 1054 1021 1031 0 +7.10(+0.69%)
Jul 02, 2010 962.42 1049 1015 1024 0 -13.92(-1.34%)
Jul 01, 2010 980.66 1056 1012 1038 0 -3.06(-0.29%)
Jun 30, 2010 995.42 1068 1037 1041 0 -9.79(-0.93%)
Jun 29, 2010 1009 1077 1043 1051 0 -36.39(-3.35%)
Jun 25, 2010 1022 1100 1062 1087 0 +24.79(+2.33%)
Jun 24, 2010 1028 1089 1057 1062 0 -25.84(-2.37%)
Jun 23, 2010 1058 1111 1080 1088 0 -13.90(-1.26%)
Jun 22, 2010 1072 1133 1098 1102 0 -14.98(-1.34%)
Jun 21, 2010 1075 1137 1102 1117 0 +6.05(+0.54%)
Jun 18, 2010 1066 1122 1092 1111 0 +0.57(+0.05%)
Jun 17, 2010 1049 1126 1085 1110 0 +13.18(+1.20%)
Jun 16, 2010 1041 1109 1079 1097 0 +4.18(+0.38%)
Jun 15, 2010 1020 1096 1063 1093 0 +28.03(+2.63%)
Jun 14, 2010 1031 1093 1060 1065 0 -10.55(-0.98%)
Jun 11, 2010 1059 1077 1052 1075 0 +4.41(+0.41%)
Jun 10, 2010 1036 1074 1045 1071 0 +28.99(+2.78%)
Jun 09, 2010 1033 1068 1035 1042 0 -7.14(-0.68%)
Jun 08, 2010 1041 1057 1024 1049 0 +11.94(+1.15%)
Jun 07, 2010 1000 1062 1034 1037 0 -7.80(-0.75%)
Jun 04, 2010 1011 1085 1042 1045 0 -57.62(-5.23%)
Jun 03, 2010 1056 1114 1089 1103 0 +3.81(+0.35%)
Jun 02, 2010 1032 1100 1065 1099 0 +33.62(+3.16%)
Jun 01, 2010 1033 1098 1063 1065 0 -28.89(-2.64%)
May 28, 2010 1094 1094 1094 0 -23.46(-2.10%)
May 27, 2010 1059 1122 1092 1118 0 +28.23(+2.59%)
May 26, 2010 1060 1117 1083 1089 0 -5.10(-0.47%)
May 25, 2010 1026 1100 1059 1094 0 +3.65(+0.33%)
May 24, 2010 1069 1123 1088 1091 0 -28.22(-2.52%)
May 21, 2010 1080 1129 1073 1119 0 +23.88(+2.18%)
May 20, 2010 1070 1131 1093 1095 0 -49.59(-4.33%)
May 19, 2010 1112 1169 1127 1145 0 -5.69(-0.49%)
May 18, 2010 1147 1197 1143 1150 0 -32.34(-2.73%)
May 17, 2010 1139 1195 1157 1183 0 +5.01(+0.43%)
May 14, 2010 1158 1196 1160 1178 0 -22.43(-1.87%)
May 13, 2010 1182 1220 1192 1200 0 -16.64(-1.37%)
May 12, 2010 1177 1222 1193 1217 0 +19.36(+1.62%)
May 11, 2010 1203 1215 1182 1197 0 +3.87(+0.32%)
May 10, 2010 1144 1198 1165 1194 0 +58.85(+5.19%)
May 07, 2010 1142 1179 1126 1135 0 -27.38(-2.36%)
May 06, 2010 1172 1214 1106 1162 0 -13.85(-1.18%)
May 05, 2010 1185 1206 1169 1176 0 -8.45(-0.71%)
May 04, 2010 1188 1209 1174 1184 0 -32.35(-2.66%)
May 03, 2010 1196 1221 1200 1217 0 +13.80(+1.15%)
Apr 30, 2010 1217 1236 1199 1203 0 -31.84(-2.58%)
Apr 29, 2010 1215 1240 1206 1235 0 +30.84(+2.56%)
Apr 28, 2010 1189 1221 1191 1204 0 +12.86(+1.08%)
Apr 27, 2010 1192 1227 1183 1191 0 -19.49(-1.61%)
Apr 26, 2010 1219 1239 1206 1211 0 -23.69(-1.92%)
Apr 23, 2010 1218 1243 1215 1234 0 +3.94(+0.32%)
Apr 22, 2010 1188 1237 1192 1230 0 +20.13(+1.66%)
Apr 21, 2010 1190 1231 1189 1210 0 -5.63(-0.46%)
Apr 20, 2010 1201 1228 1195 1216 0 -10.67(-0.87%)
Apr 19, 2010 1205 1243 1203 1227 0 +7.63(+0.63%)
Apr 16, 2010 1229 1250 1200 1219 0 -26.91(-2.16%)
Apr 15, 2010 1230 1258 1236 1246 0 +2.27(+0.18%)
Apr 14, 2010 1219 1252 1218 1244 0 +17.70(+1.44%)
Apr 13, 2010 1217 1242 1217 1226 0 -6.39(-0.52%)
Apr 12, 2010 1207 1243 1214 1232 0 +12.48(+1.02%)
Apr 09, 2010 1198 1230 1203 1220 0 +7.79(+0.64%)
Apr 08, 2010 1188 1218 1195 1212 0 +2.98(+0.25%)
Apr 07, 2010 1214 1225 1200 1209 0 -6.88(-0.57%)
Apr 06, 2010 1177 1221 1187 1216 0 +22.47(+1.88%)
Apr 05, 2010 1169 1200 1177 1193 0 +12.23(+1.04%)
Apr 01, 2010 1181 1181 1181 0 +10.66(+0.91%)
Mar 31, 2010 1176 1188 1163 1171 0 -11.53(-0.98%)
Mar 30, 2010 1190 1197 1173 1182 0 -8.18(-0.69%)
Mar 29, 2010 1193 1204 1178 1190 0 +3.58(+0.30%)
Mar 26, 2010 1178 1211 1180 1187 0 -5.70(-0.48%)
Mar 25, 2010 1177 1224 1183 1192 0 +4.19(+0.35%)
Mar 24, 2010 1176 1206 1184 1188 0 -13.17(-1.10%)
Mar 23, 2010 1179 1206 1182 1201 0 +4.45(+0.37%)
Mar 22, 2010 1170 1202 1177 1197 0 +1.57(+0.13%)
Mar 19, 2010 1185 1212 1182 1195 0 -2.30(-0.19%)
Mar 18, 2010 1195 1207 1183 1198 0 +2.01(+0.17%)
Mar 17, 2010 1163 1205 1173 1196 0 +19.12(+1.63%)
Mar 16, 2010 1144 1182 1156 1176 0 +10.71(+0.92%)
Mar 15, 2010 1150 1170 1153 1166 0 +1.60(+0.14%)
Mar 12, 2010 1167 1181 1157 1164 0 -7.46(-0.64%)
Mar 11, 2010 1156 1177 1154 1172 0 +2.20(+0.19%)
Mar 10, 2010 1161 1181 1156 1169 0 +0.74(+0.06%)
Mar 09, 2010 1150 1178 1152 1169 0 +3.78(+0.32%)
Mar 08, 2010 1167 1176 1154 1165 0 -0.54(-0.05%)
Mar 05, 2010 1139 1170 1140 1165 0 +22.91(+2.01%)
Mar 04, 2010 1109 1149 1130 1143 0 +2.38(+0.21%)
Mar 03, 2010 1109 1159 1134 1140 0 -7.90(-0.69%)
Mar 02, 2010 1117 1159 1139 1148 0 +5.87(+0.51%)
Mar 01, 2010 1108 1149 1130 1142 0 +5.55(+0.49%)
Feb 26, 2010 1103 1147 1122 1137 0 -2.86(-0.25%)
Feb 25, 2010 1097 1145 1119 1139 0 -9.73(-0.85%)
Feb 24, 2010 1095 1159 1126 1149 0 +5.44(+0.48%)
Feb 23, 2010 1125 1163 1132 1144 0 -12.55(-1.09%)
Feb 22, 2010 1120 1163 1140 1156 0 +13.05(+1.14%)
Feb 19, 2010 1083 1156 1119 1143 0 +19.47(+1.73%)
Feb 18, 2010 1081 1127 1106 1124 0 +8.79(+0.79%)
Feb 17, 2010 1086 1129 1103 1115 0 -8.11(-0.72%)
Feb 16, 2010 1072 1127 1098 1123 0 +23.24(+2.11%)
Feb 12, 2010 1100 1100 1100 0 -3.32(-0.30%)
Feb 11, 2010 1061 1110 1083 1103 0 +7.33(+0.67%)
Feb 10, 2010 1045 1108 1078 1096 0 +9.32(+0.86%)
Feb 09, 2010 1041 1095 1068 1087 0 +14.55(+1.36%)
Feb 08, 2010 1049 1092 1061 1072 0 -6.73(-0.62%)
Feb 05, 2010 1034 1088 1046 1079 0 +14.27(+1.34%)
Feb 04, 2010 1051 1091 1058 1064 0 -26.81(-2.46%)
Feb 03, 2010 1080 1109 1083 1091 0 -16.08(-1.45%)
Feb 02, 2010 1075 1118 1094 1107 0 +9.59(+0.87%)
Feb 01, 2010 1072 1115 1086 1098 0 +6.97(+0.64%)
Jan 29, 2010 1100 1125 1083 1091 0 -16.11(-1.46%)
Jan 28, 2010 1126 1135 1094 1107 0 -16.30(-1.45%)
Jan 27, 2010 1068 1129 1080 1123 0 +33.09(+3.04%)
Jan 26, 2010 1064 1121 1078 1090 0 -14.59(-1.32%)
Jan 25, 2010 1073 1122 1086 1105 0 +4.98(+0.45%)
Jan 22, 2010 1096 1148 1090 1100 0 -35.63(-3.14%)
Jan 21, 2010 1139 1165 1121 1135 0 -4.81(-0.42%)
Jan 20, 2010 1062 1153 1094 1140 0 +37.63(+3.41%)
Jan 19, 2010 1050 1108 1078 1103 0 +18.36(+1.69%)
Jan 15, 2010 1084 1084 1084 0 -23.02(-2.08%)
Jan 14, 2010 1066 1118 1084 1107 0 +5.41(+0.49%)
Jan 13, 2010 1093 1109 1077 1102 0 +13.35(+1.23%)
Jan 12, 2010 1048 1104 1079 1088 0 -6.63(-0.61%)
Jan 11, 2010 1080 1124 1089 1095 0 -16.30(-1.47%)
Jan 08, 2010 1056 1121 1088 1111 0 +14.23(+1.30%)
Jan 07, 2010 1051 1105 1072 1097 0 +24.03(+2.24%)
Jan 06, 2010 1077 1092 1061 1073 0 -4.34(-0.40%)
Jan 05, 2010 1083 1095 1064 1077 0 -6.33(-0.58%)
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.