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 30, 2011 1125 1131 1114 1118 0 -11.44(-1.01%)
Dec 29, 2011 1113 1132 1109 1129 0 +16.67(+1.50%)
Dec 28, 2011 1131 1134 1108 1112 0 -18.75(-1.66%)
Dec 27, 2011 1128 1142 1123 1131 0 -1.30(-0.11%)
Dec 23, 2011 1132 1132 1132 0 +15.59(+1.40%)
Dec 21, 2011 1110 1121 1097 1117 0 +6.93(+0.62%)
Dec 20, 2011 1087 1115 1082 1110 0 +42.63(+3.99%)
Dec 19, 2011 1093 1101 1061 1067 0 -21.66(-1.99%)
Dec 16, 2011 1087 1108 1075 1089 0 +13.23(+1.23%)
Dec 15, 2011 1082 1089 1067 1076 0 +8.11(+0.76%)
Dec 14, 2011 1061 1083 1055 1068 0 -1.48(-0.14%)
Dec 13, 2011 1092 1101 1058 1069 0 -16.84(-1.55%)
Dec 12, 2011 1086 1093 1073 1086 0 -17.94(-1.63%)
Dec 09, 2011 1056 1111 1079 1104 0 +30.10(+2.80%)
Dec 08, 2011 1076 1106 1070 1074 0 -39.27(-3.53%)
Dec 07, 2011 1068 1119 1078 1113 0 +9.96(+0.90%)
Dec 06, 2011 1080 1114 1090 1103 0 -2.52(-0.23%)
Dec 05, 2011 1095 1119 1091 1105 0 +13.00(+1.19%)
Dec 02, 2011 1061 1111 1082 1092 0 +16.02(+1.49%)
Dec 01, 2011 1056 1089 1065 1076 0 -10.08(-0.93%)
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%)
Sep 01, 2011 999.58 1045 1007 1009 0 -28.57(-2.75%)
Aug 31, 2011 1012 1050 1023 1038 0 +7.51(+0.73%)
Aug 30, 2011 1003 1040 1013 1030 0 -9.90(-0.95%)
Aug 29, 2011 978.58 1042 1008 1040 0 +40.40(+4.04%)
Aug 26, 2011 939.40 1009 961.07 999.75 0 +15.71(+1.60%)
Aug 25, 2011 1023 1046 972.79 984.03 0 -19.62(-1.95%)
Aug 24, 2011 942.41 1012 969.75 1004 0 +23.45(+2.39%)
Aug 23, 2011 913.49 981.74 929.91 980.20 0 +41.48(+4.42%)
Aug 22, 2011 941.08 965.78 933.87 938.72 0 +0.84(+0.09%)
Aug 19, 2011 914.30 974.42 934.44 937.88 0 -20.64(-2.15%)
Aug 18, 2011 955.36 983.34 951.26 958.52 0 -48.71(-4.84%)
Aug 17, 2011 978.38 1022 998.32 1007 0 +6.13(+0.61%)
Aug 16, 2011 974.69 1018 990.66 1001 0 -13.33(-1.31%)
Aug 15, 2011 1006 1024 999.09 1014 0 +17.97(+1.80%)
Aug 12, 2011 1003 1043 991.99 996.46 0 -22.96(-2.25%)
Aug 11, 2011 958.97 1035 964.23 1019 0 +55.47(+5.75%)
Aug 10, 2011 1013 1022 960.38 963.95 0 -73.29(-7.07%)
Aug 09, 2011 1053 1049 966.71 1037 0 +42.08(+4.23%)
Aug 08, 2011 1038 1095 992.86 995.16 0 -94.73(-8.69%)
Aug 05, 2011 1109 1121 1073 1090 0 -10.36(-0.94%)
Aug 04, 2011 1114 1145 1098 1100 0 -50.60(-4.40%)
Aug 03, 2011 1112 1158 1126 1151 0 +7.18(+0.63%)
Aug 02, 2011 1130 1169 1142 1144 0 -22.31(-1.91%)
Aug 01, 2011 1153 1184 1149 1166 0 +3.00(+0.26%)
Jul 29, 2011 1121 1173 1146 1163 0 -0.40(-0.03%)
Jul 28, 2011 1141 1182 1157 1163 0 +0.49(+0.04%)
Jul 27, 2011 1151 1185 1158 1163 0 -19.57(-1.66%)
Jul 26, 2011 1153 1198 1178 1182 0 -7.45(-0.63%)
Jul 25, 2011 1151 1199 1177 1190 0 -4.56(-0.38%)
Jul 22, 2011 1165 1202 1184 1194 0 -11.21(-0.93%)
Jul 21, 2011 1196 1214 1189 1206 0 +18.50(+1.56%)
Jul 20, 2011 1155 1198 1170 1187 0 +9.64(+0.82%)
Jul 19, 2011 1156 1184 1148 1178 0 +3.56(+0.30%)
Jul 18, 2011 1165 1191 1164 1174 0 -16.38(-1.38%)
Jul 15, 2011 1163 1207 1181 1190 0 -5.20(-0.43%)
Jul 14, 2011 1179 1221 1191 1196 0 -15.88(-1.31%)
Jul 13, 2011 1191 1230 1205 1211 0 +4.29(+0.36%)
Jul 12, 2011 1174 1224 1199 1207 0 +4.18(+0.35%)
Jul 11, 2011 1201 1228 1198 1203 0 -29.56(-2.40%)
Jul 08, 2011 1205 1240 1221 1233 0 -15.72(-1.26%)
Jul 07, 2011 1218 1256 1238 1248 0 +16.57(+1.35%)
Jul 06, 2011 1191 1237 1208 1232 0 +11.80(+0.97%)
Jul 05, 2011 1207 1233 1211 1220 0 -13.20(-1.07%)
Jul 01, 2011 1233 1233 1233 0 +19.46(+1.60%)
Jun 30, 2011 1192 1221 1204 1214 0 +1.74(+0.14%)
Jun 29, 2011 1178 1217 1191 1212 0 +17.85(+1.49%)
Jun 28, 2011 1169 1203 1183 1194 0 -0.76(-0.06%)
Jun 27, 2011 1149 1205 1173 1195 0 +18.14(+1.54%)
Jun 24, 2011 1163 1195 1168 1177 0 -11.52(-0.97%)
Jun 23, 2011 1149 1195 1168 1188 0 -4.11(-0.34%)
Jun 22, 2011 1170 1208 1190 1192 0 -9.55(-0.79%)
Jun 21, 2011 1167 1206 1183 1202 0 +13.92(+1.17%)
Jun 20, 2011 1187 1192 1180 1188 0 +1.41(+0.12%)
Jun 17, 2011 1160 1198 1176 1186 0 +8.53(+0.72%)
Jun 16, 2011 1134 1185 1158 1178 0 +16.79(+1.45%)
Jun 15, 2011 1174 1182 1155 1161 0 -23.95(-2.02%)
Jun 14, 2011 1144 1193 1168 1185 0 +23.30(+2.01%)
Jun 13, 2011 1134 1171 1147 1162 0 +6.35(+0.55%)
Jun 10, 2011 1137 1170 1143 1155 0 -15.43(-1.32%)
Jun 09, 2011 1131 1178 1152 1171 0 +14.21(+1.23%)
Jun 08, 2011 1125 1171 1153 1157 0 -8.16(-0.70%)
Jun 07, 2011 1141 1182 1161 1165 0 -1.02(-0.09%)
Jun 06, 2011 1143 1180 1159 1166 0 -8.78(-0.75%)
Jun 03, 2011 1163 1191 1167 1175 0 -28.79(-2.39%)
May 24, 2011 1192 1220 1195 1203 0 -9.21(-0.76%)
May 23, 2011 1197 1228 1209 1213 0 -20.42(-1.66%)
May 20, 2011 1240 1249 1231 1233 0 -15.27(-1.22%)
May 19, 2011 1223 1256 1238 1248 0 +4.79(+0.39%)
May 18, 2011 1200 1246 1224 1244 0 +13.81(+1.12%)
May 17, 2011 1182 1233 1210 1230 0 +13.82(+1.14%)
May 16, 2011 1176 1229 1209 1216 0 -0.23(-0.02%)
May 13, 2011 1236 1242 1211 1216 0 -22.51(-1.82%)
May 12, 2011 1214 1243 1217 1239 0 +0.72(+0.06%)
May 11, 2011 1218 1250 1231 1238 0 -8.94(-0.72%)
May 10, 2011 1208 1251 1231 1247 0 +15.40(+1.25%)
May 09, 2011 1214 1236 1221 1231 0 +1.62(+0.13%)
May 06, 2011 1208 1243 1224 1230 0 +6.52(+0.53%)
May 05, 2011 1197 1237 1215 1223 0 -11.22(-0.91%)
May 04, 2011 1238 1250 1228 1235 0 -14.51(-1.16%)
May 03, 2011 1232 1256 1237 1249 0 -1.37(-0.11%)
May 02, 2011 1251 1259 1248 1250 0 -4.03(-0.32%)
Apr 29, 2011 1252 1260 1241 1254 0 +0.26(+0.02%)
Apr 28, 2011 1242 1261 1242 1254 0 +0.13(+0.01%)
Apr 27, 2011 1237 1266 1236 1254 0 +5.68(+0.45%)
Apr 26, 2011 1217 1255 1229 1248 0 +18.78(+1.53%)
Apr 25, 2011 1231 1237 1221 1230 0 -2.26(-0.18%)
Apr 21, 2011 1231 1239 1221 1232 0 +2.64(+0.21%)
Apr 20, 2011 1232 1241 1219 1229 0 +9.26(+0.76%)
Apr 19, 2011 1228 1243 1213 1220 0 +4.13(+0.34%)
Apr 18, 2011 1210 1230 1203 1216 0 -10.66(-0.87%)
Apr 15, 2011 1219 1233 1212 1227 0 +7.91(+0.65%)
Apr 14, 2011 1213 1226 1208 1219 0 -3.72(-0.30%)
Apr 13, 2011 1240 1250 1218 1222 0 -14.37(-1.16%)
Apr 12, 2011 1237 1246 1225 1237 0 -6.18(-0.50%)
Apr 11, 2011 1241 1255 1237 1243 0 +0.15(+0.01%)
Apr 08, 2011 1258 1267 1239 1243 0 -12.61(-1.00%)
Apr 07, 2011 1255 1267 1247 1255 0 -7.93(-0.63%)
Apr 06, 2011 1246 1267 1246 1263 0 +14.64(+1.17%)
Apr 05, 2011 1242 1257 1243 1249 0 -2.20(-0.18%)
Apr 04, 2011 1245 1258 1243 1251 0 +2.75(+0.22%)
Apr 01, 2011 1232 1259 1236 1248 0 +14.68(+1.19%)
Mar 31, 2011 1217 1241 1219 1233 0 +1.03(+0.08%)
Mar 30, 2011 1223 1235 1223 1232 0 +19.55(+1.61%)
Mar 29, 2011 1200 1218 1200 1213 0 +6.54(+0.54%)
Mar 28, 2011 1204 1223 1204 1206 0 -6.01(-0.50%)
Mar 25, 2011 1199 1225 1202 1212 0 +3.99(+0.33%)
Mar 24, 2011 1189 1214 1193 1208 0 +4.99(+0.41%)
Mar 23, 2011 1183 1210 1186 1203 0 -1.30(-0.11%)
Mar 22, 2011 1188 1219 1202 1205 0 -9.61(-0.79%)
Mar 21, 2011 1215 1220 1204 1214 0 +0.68(+0.06%)
Mar 18, 2011 1210 1226 1197 1214 0 +17.49(+1.46%)
Mar 17, 2011 1200 1206 1180 1196 0 +13.57(+1.15%)
Mar 16, 2011 1189 1201 1176 1182 0 -7.79(-0.65%)
Mar 15, 2011 1185 1202 1180 1190 0 -11.18(-0.93%)
Mar 14, 2011 1198 1209 1189 1201 0 -3.64(-0.30%)
Mar 11, 2011 1203 1215 1197 1205 0 -2.48(-0.21%)
Mar 10, 2011 1224 1227 1203 1208 0 -29.53(-2.39%)
Mar 09, 2011 1239 1246 1229 1237 0 -4.71(-0.38%)
Mar 08, 2011 1216 1246 1212 1242 0 +27.93(+2.30%)
Mar 07, 2011 1226 1236 1206 1214 0 -6.37(-0.52%)
Mar 04, 2011 1226 1234 1209 1220 0 -4.81(-0.39%)
Mar 03, 2011 1222 1238 1213 1225 0 +15.54(+1.28%)
Mar 02, 2011 1187 1221 1198 1210 0 -6.05(-0.50%)
Mar 01, 2011 1204 1236 1210 1216 0 -15.32(-1.24%)
Feb 28, 2011 1218 1245 1222 1231 0 -2.08(-0.17%)
Feb 25, 2011 1189 1236 1214 1233 0 +16.98(+1.40%)
Feb 24, 2011 1188 1228 1202 1216 0 -5.48(-0.45%)
Feb 23, 2011 1208 1242 1213 1221 0 -10.02(-0.81%)
Feb 22, 2011 1211 1255 1224 1231 0 -30.43(-2.41%)
Feb 18, 2011 1262 1262 1262 0 +7.21(+0.57%)
Feb 17, 2011 1220 1258 1240 1255 0 -1.37(-0.11%)
Feb 16, 2011 1228 1261 1245 1256 0 +10.40(+0.83%)
Feb 15, 2011 1222 1264 1239 1246 0 -14.48(-1.15%)
Feb 14, 2011 1242 1273 1253 1260 0 -8.18(-0.64%)
Feb 11, 2011 1232 1280 1248 1268 0 +6.87(+0.54%)
Feb 10, 2011 1232 1267 1245 1261 0 +3.98(+0.32%)
Feb 09, 2011 1229 1268 1245 1257 0 -5.20(-0.41%)
Feb 08, 2011 1240 1268 1250 1263 0 +3.97(+0.32%)
Feb 07, 2011 1222 1267 1240 1259 0 +15.87(+1.28%)
Feb 04, 2011 1217 1251 1230 1243 0 -0.92(-0.07%)
Feb 03, 2011 1228 1256 1232 1244 0 -7.67(-0.61%)
Feb 02, 2011 1225 1265 1244 1251 0 -10.79(-0.85%)
Feb 01, 2011 1226 1269 1238 1262 0 +24.20(+1.95%)
Jan 31, 2011 1232 1256 1230 1238 0 +3.11(+0.25%)
Jan 28, 2011 1242 1272 1231 1235 0 -26.60(-2.11%)
Jan 27, 2011 1231 1270 1245 1262 0 +4.07(+0.32%)
Jan 26, 2011 1241 1275 1248 1257 0 -5.64(-0.45%)
Jan 25, 2011 1226 1266 1241 1263 0 +5.45(+0.43%)
Jan 24, 2011 1239 1272 1249 1258 0 -5.84(-0.46%)
Jan 21, 2011 1229 1273 1252 1263 0 +12.36(+0.99%)
Jan 20, 2011 1227 1267 1238 1251 0 -9.20(-0.73%)
Jan 19, 2011 1252 1290 1252 1260 0 -34.58(-2.67%)
Jan 18, 2011 1270 1303 1276 1295 0 +4.21(+0.33%)
Jan 14, 2011 1291 1291 1291 0 +33.05(+2.63%)
Jan 13, 2011 1224 1269 1241 1258 0 +1.96(+0.16%)
Jan 12, 2011 1229 1267 1246 1256 0 +10.75(+0.86%)
Jan 11, 2011 1207 1254 1230 1245 0 +11.77(+0.95%)
Jan 10, 2011 1206 1240 1213 1233 0 -2.01(-0.16%)
Jan 07, 2011 1232 1264 1223 1235 0 -19.32(-1.54%)
Jan 06, 2011 1232 1269 1247 1254 0 -6.64(-0.53%)
Jan 05, 2011 1221 1265 1240 1261 0 +15.57(+1.25%)
Jan 04, 2011 1249 1278 1235 1246 0 -21.64(-1.71%)
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.