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, 2013 1755 1755 1755 0 +7.81(+0.45%)
Dec 30, 2013 1719 1756 1740 1748 0 -6.00(-0.34%)
Dec 27, 2013 1735 1761 1742 1754 0 +2.41(+0.14%)
Dec 26, 2013 1733 1762 1740 1751 0 +1.23(+0.07%)
Dec 24, 2013 1750 1750 1750 0 +4.49(+0.26%)
Dec 23, 2013 1716 1754 1726 1745 0 +20.08(+1.16%)
Dec 20, 2013 1699 1735 1692 1725 0 +19.02(+1.11%)
Dec 19, 2013 1691 1719 1698 1706 0 -11.35(-0.66%)
Dec 18, 2013 1669 1721 1672 1718 0 +30.33(+1.80%)
Dec 17, 2013 1674 1705 1676 1687 0 -11.54(-0.68%)
Dec 16, 2013 1675 1709 1680 1699 0 +15.45(+0.92%)
Dec 13, 2013 1667 1702 1676 1684 0 -6.41(-0.38%)
Dec 12, 2013 1685 1701 1677 1690 0 +6.02(+0.36%)
Dec 11, 2013 1706 1710 1679 1684 0 -20.04(-1.18%)
Dec 10, 2013 1689 1722 1698 1704 0 -13.09(-0.76%)
Dec 09, 2013 1720 1732 1708 1717 0 +2.55(+0.15%)
Dec 06, 2013 1710 1723 1699 1714 0 +24.01(+1.42%)
Dec 05, 2013 1657 1703 1680 1690 0 -6.42(-0.38%)
Dec 04, 2013 1667 1719 1682 1697 0 -9.33(-0.55%)
Dec 03, 2013 1722 1735 1696 1706 0 -22.55(-1.30%)
Dec 02, 2013 1737 1754 1723 1729 0 -8.74(-0.50%)
Nov 29, 2013 1711 1749 1725 1738 0 +2.63(+0.15%)
Nov 27, 2013 1735 1735 1735 0 +0.24(+0.01%)
Nov 26, 2013 1713 1747 1719 1735 0 +8.00(+0.46%)
Nov 25, 2013 1710 1741 1716 1727 0 -1.63(-0.09%)
Nov 22, 2013 1717 1734 1706 1728 0 +13.40(+0.78%)
Nov 21, 2013 1678 1722 1692 1715 0 +25.65(+1.52%)
Nov 20, 2013 1672 1702 1680 1689 0 +2.03(+0.12%)
Nov 19, 2013 1672 1700 1677 1687 0 -1.92(-0.11%)
Nov 18, 2013 1659 1706 1676 1689 0 +5.80(+0.34%)
Nov 15, 2013 1664 1691 1672 1683 0 +0.19(+0.01%)
Nov 14, 2013 1633 1692 1644 1683 0 +18.93(+1.14%)
Nov 12, 2013 1673 1695 1658 1664 0 -29.61(-1.75%)
Nov 11, 2013 1683 1710 1687 1694 0 -7.20(-0.42%)
Nov 08, 2013 1631 1709 1652 1701 0 +48.21(+2.92%)
Nov 07, 2013 1649 1685 1650 1653 0 -21.14(-1.26%)
Nov 06, 2013 1657 1682 1663 1674 0 +8.27(+0.50%)
Nov 05, 2013 1641 1675 1654 1666 0 -2.55(-0.15%)
Nov 04, 2013 1640 1677 1654 1668 0 +6.02(+0.36%)
Nov 01, 2013 1640 1679 1651 1662 0 -4.92(-0.30%)
Oct 31, 2013 1662 1688 1664 1667 0 -14.53(-0.86%)
Oct 30, 2013 1652 1695 1671 1682 0 +3.00(+0.18%)
Oct 29, 2013 1644 1687 1652 1679 0 +15.71(+0.94%)
Oct 28, 2013 1641 1672 1655 1663 0 -0.94(-0.06%)
Oct 25, 2013 1659 1675 1645 1664 0 +1.83(+0.11%)
Oct 24, 2013 1643 1677 1648 1662 0 +1.98(+0.12%)
Oct 23, 2013 1635 1668 1631 1660 0 +2.70(+0.16%)
Oct 22, 2013 1648 1685 1636 1657 0 -17.28(-1.03%)
Oct 21, 2013 1657 1686 1667 1675 0 -2.40(-0.14%)
Oct 18, 2013 1654 1684 1648 1677 0 +15.64(+0.94%)
Oct 17, 2013 1620 1672 1631 1661 0 +3.29(+0.20%)
Oct 16, 2013 1628 1667 1635 1658 0 +26.96(+1.65%)
Oct 15, 2013 1603 1648 1625 1631 0 -10.36(-0.63%)
Oct 14, 2013 1590 1646 1620 1642 0 +5.08(+0.31%)
Oct 11, 2013 1601 1641 1605 1636 0 +17.04(+1.05%)
Oct 10, 2013 1576 1622 1591 1619 0 +42.81(+2.72%)
Oct 09, 2013 1553 1588 1563 1577 0 +6.52(+0.42%)
Oct 08, 2013 1558 1592 1566 1570 0 -15.32(-0.97%)
Oct 07, 2013 1569 1601 1580 1585 0 -19.35(-1.21%)
Oct 04, 2013 1590 1611 1586 1605 0 +14.51(+0.91%)
Oct 03, 2013 1573 1603 1581 1590 0 -7.66(-0.48%)
Oct 02, 2013 1586 1609 1589 1598 0 -17.57(-1.09%)
Oct 01, 2013 1586 1620 1595 1615 0 +15.38(+0.96%)
Sep 27, 2013 1590 1609 1588 1600 0 -8.19(-0.51%)
Sep 26, 2013 1577 1619 1597 1608 0 +3.81(+0.24%)
Sep 25, 2013 1600 1617 1589 1604 0 +5.60(+0.35%)
Sep 24, 2013 1572 1614 1586 1599 0 +2.25(+0.14%)
Sep 23, 2013 1577 1615 1583 1597 0 -15.39(-0.95%)
Sep 20, 2013 1598 1635 1602 1612 0 -6.94(-0.43%)
Sep 19, 2013 1618 1644 1605 1619 0 -15.06(-0.92%)
Sep 18, 2013 1615 1654 1625 1634 0 -2.75(-0.17%)
Sep 17, 2013 1600 1640 1618 1637 0 +13.34(+0.82%)
Sep 16, 2013 1627 1635 1613 1623 0 +9.68(+0.60%)
Sep 13, 2013 1589 1621 1599 1614 0 +4.87(+0.30%)
Sep 12, 2013 1599 1624 1605 1609 0 -9.43(-0.58%)
Sep 11, 2013 1609 1633 1609 1618 0 -8.92(-0.55%)
Sep 10, 2013 1611 1636 1617 1627 0 +9.32(+0.58%)
Sep 09, 2013 1604 1627 1603 1618 0 +3.35(+0.21%)
Sep 06, 2013 1607 1633 1590 1615 0 -11.39(-0.70%)
Sep 05, 2013 1604 1640 1617 1626 0 +6.46(+0.40%)
Sep 04, 2013 1592 1632 1601 1619 0 +10.92(+0.68%)
Sep 03, 2013 1594 1636 1595 1609 0 +9.16(+0.57%)
Aug 30, 2013 1599 1599 1599 0 -16.16(-1.00%)
Aug 29, 2013 1583 1629 1598 1616 0 +8.32(+0.52%)
Aug 28, 2013 1577 1620 1596 1607 0 +2.72(+0.17%)
Aug 27, 2013 1626 1646 1602 1604 0 -57.33(-3.45%)
Aug 26, 2013 1655 1680 1656 1662 0 -5.15(-0.31%)
Aug 23, 2013 1661 1681 1658 1667 0 -5.66(-0.34%)
Aug 22, 2013 1619 1680 1643 1673 0 +29.88(+1.82%)
Aug 21, 2013 1626 1659 1632 1643 0 -7.20(-0.44%)
Aug 20, 2013 1610 1656 1626 1650 0 +19.62(+1.20%)
Aug 19, 2013 1615 1646 1625 1630 0 -10.17(-0.62%)
Aug 16, 2013 1613 1657 1632 1640 0 +0.60(+0.04%)
Aug 15, 2013 1636 1657 1632 1640 0 -22.18(-1.33%)
Aug 14, 2013 1663 1675 1655 1662 0 -0.95(-0.06%)
Aug 13, 2013 1645 1672 1647 1663 0 +5.09(+0.31%)
Aug 12, 2013 1638 1668 1646 1658 0 -5.54(-0.33%)
Aug 09, 2013 1641 1677 1657 1663 0 -6.64(-0.40%)
Aug 08, 2013 1652 1685 1659 1670 0 +6.47(+0.39%)
Aug 07, 2013 1668 1683 1656 1664 0 -18.63(-1.11%)
Aug 06, 2013 1670 1694 1671 1682 0 -5.28(-0.31%)
Aug 05, 2013 1667 1695 1673 1688 0 -0.36(-0.02%)
Aug 02, 2013 1671 1695 1673 1688 0 -3.54(-0.21%)
Aug 01, 2013 1671 1700 1671 1691 0 +28.56(+1.72%)
Jul 31, 2013 1632 1683 1648 1663 0 +13.02(+0.79%)
Jul 30, 2013 1638 1663 1644 1650 0 +2.68(+0.16%)
Jul 29, 2013 1658 1663 1640 1647 0 -14.04(-0.85%)
Jul 26, 2013 1646 1671 1649 1661 0 -10.23(-0.61%)
Jul 25, 2013 1654 1685 1655 1671 0 -4.95(-0.30%)
Jul 24, 2013 1692 1701 1665 1676 0 -13.76(-0.81%)
Jul 23, 2013 1679 1697 1670 1690 0 +14.14(+0.84%)
Jul 22, 2013 1665 1681 1660 1676 0 +12.35(+0.74%)
Jul 19, 2013 1655 1679 1648 1664 0 -10.23(-0.61%)
Jul 18, 2013 1656 1677 1639 1674 0 +21.93(+1.33%)
Jul 17, 2013 1646 1666 1639 1652 0 +9.35(+0.57%)
Jul 16, 2013 1652 1660 1625 1643 0 -12.20(-0.74%)
Jul 15, 2013 1644 1664 1645 1655 0 +9.62(+0.58%)
Jul 12, 2013 1618 1652 1629 1645 0 +12.04(+0.74%)
Jul 11, 2013 1633 1664 1624 1633 0 -7.84(-0.48%)
Jul 10, 2013 1623 1655 1629 1641 0 -6.90(-0.42%)
Jul 09, 2013 1642 1654 1629 1648 0 +16.48(+1.01%)
Jul 08, 2013 1634 1643 1622 1631 0 +1.74(+0.11%)
Jul 05, 2013 1602 1631 1595 1630 0 +43.44(+2.74%)
Jul 03, 2013 1586 1586 1586 0 -0.20(-0.01%)
Jul 02, 2013 1555 1600 1573 1586 0 +6.25(+0.40%)
Jul 01, 2013 1545 1595 1565 1580 0 +18.06(+1.16%)
Jun 28, 2013 1561 1573 1544 1562 0 +17.45(+1.13%)
Jun 26, 2013 1550 1562 1533 1545 0 +7.54(+0.49%)
Jun 25, 2013 1528 1547 1516 1537 0 +24.20(+1.60%)
Jun 24, 2013 1513 1528 1495 1513 0 -13.42(-0.88%)
Jun 21, 2013 1537 1549 1503 1526 0 +1.62(+0.11%)
Jun 20, 2013 1519 1541 1511 1525 0 -7.05(-0.46%)
Jun 19, 2013 1528 1552 1528 1532 0 -10.96(-0.71%)
Jun 18, 2013 1519 1549 1522 1543 0 +13.73(+0.90%)
Jun 17, 2013 1509 1539 1518 1529 0 +12.27(+0.81%)
Jun 14, 2013 1532 1538 1511 1517 0 -13.03(-0.85%)
Jun 13, 2013 1501 1532 1495 1530 0 +27.36(+1.82%)
Jun 12, 2013 1532 1535 1500 1502 0 -20.21(-1.33%)
Jun 11, 2013 1530 1541 1518 1523 0 -23.75(-1.54%)
Jun 10, 2013 1516 1555 1535 1546 0 +5.61(+0.36%)
Jun 07, 2013 1508 1546 1516 1541 0 +24.28(+1.60%)
Jun 06, 2013 1476 1518 1489 1517 0 +11.28(+0.75%)
Jun 05, 2013 1500 1533 1500 1505 0 -23.22(-1.52%)
Jun 04, 2013 1515 1553 1522 1528 0 -10.13(-0.66%)
Jun 03, 2013 1533 1549 1512 1539 0 +9.73(+0.64%)
May 31, 2013 1542 1556 1526 1529 0 -19.06(-1.23%)
May 30, 2013 1521 1556 1534 1548 0 +4.65(+0.30%)
May 29, 2013 1512 1564 1536 1543 0 -6.61(-0.43%)
May 28, 2013 1512 1560 1527 1550 0 +34.37(+2.27%)
May 24, 2013 1516 1516 1516 0 +2.74(+0.18%)
May 23, 2013 1500 1521 1497 1513 0 -5.97(-0.39%)
May 22, 2013 1510 1554 1514 1519 0 -12.92(-0.84%)
May 21, 2013 1509 1543 1526 1532 0 -0.28(-0.02%)
May 20, 2013 1507 1536 1518 1532 0 +3.06(+0.20%)
May 17, 2013 1510 1534 1505 1529 0 +22.78(+1.51%)
May 16, 2013 1475 1516 1494 1506 0 -0.49(-0.03%)
May 15, 2013 1473 1511 1488 1507 0 +33.01(+2.24%)
May 13, 2013 1459 1482 1456 1474 0 +10.62(+0.73%)
May 10, 2013 1441 1468 1451 1463 0 +4.75(+0.33%)
May 09, 2013 1450 1468 1452 1458 0 -5.08(-0.35%)
May 08, 2013 1429 1468 1442 1463 0 +8.93(+0.61%)
May 07, 2013 1429 1458 1437 1454 0 +11.87(+0.82%)
May 06, 2013 1406 1448 1429 1442 0 +8.78(+0.61%)
May 03, 2013 1403 1441 1409 1434 0 +26.01(+1.85%)
May 02, 2013 1388 1418 1396 1408 0 +10.17(+0.73%)
May 01, 2013 1400 1428 1393 1398 0 -26.15(-1.84%)
Apr 30, 2013 1388 1427 1410 1424 0 +6.49(+0.46%)
Apr 29, 2013 1392 1425 1407 1417 0 +4.52(+0.32%)
Apr 26, 2013 1420 1423 1406 1413 0 -10.34(-0.73%)
Apr 25, 2013 1428 1434 1416 1423 0 -2.61(-0.18%)
Apr 24, 2013 1425 1435 1413 1426 0 +1.76(+0.12%)
Apr 23, 2013 1416 1431 1403 1424 0 +15.92(+1.13%)
Apr 22, 2013 1409 1415 1390 1408 0 +0.12(+0.01%)
Apr 19, 2013 1373 1412 1373 1408 0 +12.29(+0.88%)
Apr 18, 2013 1372 1414 1382 1396 0 -6.83(-0.49%)
Apr 17, 2013 1396 1421 1390 1402 0 -24.80(-1.74%)
Apr 16, 2013 1399 1432 1411 1427 0 +14.89(+1.05%)
Apr 15, 2013 1425 1454 1410 1412 0 -43.59(-2.99%)
Apr 12, 2013 1439 1474 1447 1456 0 -22.14(-1.50%)
Apr 11, 2013 1450 1487 1468 1478 0 +3.17(+0.21%)
Apr 10, 2013 1432 1478 1448 1475 0 +28.13(+1.94%)
Apr 09, 2013 1411 1457 1433 1447 0 +7.39(+0.51%)
Apr 08, 2013 1409 1441 1419 1439 0 +7.08(+0.49%)
Apr 05, 2013 1386 1435 1403 1432 0 +1.47(+0.10%)
Apr 04, 2013 1408 1438 1418 1431 0 +8.63(+0.61%)
Apr 03, 2013 1431 1455 1418 1422 0 -28.21(-1.95%)
Apr 02, 2013 1458 1464 1443 1450 0 +0.26(+0.02%)
Apr 01, 2013 1449 1472 1443 1450 0 -18.83(-1.28%)
Mar 28, 2013 1469 1469 1469 0 -4.88(-0.33%)
Mar 27, 2013 1438 1476 1456 1474 0 -3.17(-0.21%)
Mar 26, 2013 1449 1485 1468 1477 0 +4.94(+0.34%)
Mar 25, 2013 1456 1486 1464 1472 0 -3.25(-0.22%)
Mar 22, 2013 1442 1478 1462 1475 0 +10.53(+0.72%)
Mar 21, 2013 1448 1484 1458 1465 0 -21.00(-1.41%)
Mar 20, 2013 1453 1489 1469 1486 0 +18.27(+1.25%)
Mar 19, 2013 1450 1479 1456 1467 0 -0.87(-0.06%)
Mar 18, 2013 1438 1481 1459 1468 0 -14.86(-1.00%)
Mar 15, 2013 1455 1490 1472 1483 0 +3.69(+0.25%)
Mar 14, 2013 1444 1483 1466 1480 0 +9.20(+0.63%)
Mar 13, 2013 1461 1473 1455 1470 0 +8.61(+0.59%)
Mar 12, 2013 1444 1471 1455 1462 0 -7.31(-0.50%)
Mar 11, 2013 1435 1473 1454 1469 0 +3.32(+0.23%)
Mar 08, 2013 1448 1477 1457 1466 0 +6.95(+0.48%)
Mar 07, 2013 1440 1464 1447 1459 0 +4.20(+0.29%)
Mar 06, 2013 1418 1464 1439 1455 0 +14.58(+1.01%)
Mar 05, 2013 1428 1451 1433 1440 0 +8.47(+0.59%)
Mar 04, 2013 1398 1436 1412 1431 0 +12.32(+0.87%)
Mar 01, 2013 1378 1427 1397 1419 0 +0.38(+0.03%)
Feb 28, 2013 1421 1432 1412 1419 0 -5.32(-0.37%)
Feb 27, 2013 1410 1431 1409 1424 0 +6.77(+0.48%)
Feb 26, 2013 1401 1425 1400 1417 0 -17.82(-1.24%)
Feb 22, 2013 1426 1438 1419 1435 0 +20.91(+1.48%)
Feb 21, 2013 1425 1433 1408 1414 0 -12.69(-0.89%)
Feb 20, 2013 1426 1448 1425 1427 0 -7.81(-0.54%)
Feb 15, 2013 1435 1435 1435 0 +1.27(+0.09%)
Feb 14, 2013 1405 1442 1424 1433 0 -1.70(-0.12%)
Feb 13, 2013 1412 1442 1426 1435 0 -0.13(-0.01%)
Feb 12, 2013 1406 1440 1423 1435 0 +10.73(+0.75%)
Feb 11, 2013 1405 1437 1414 1425 0 +2.25(+0.16%)
Feb 08, 2013 1396 1427 1413 1422 0 +6.21(+0.44%)
Feb 07, 2013 1404 1427 1407 1416 0 -3.41(-0.24%)
Feb 06, 2013 1383 1424 1404 1420 0 +14.22(+1.01%)
Feb 04, 2013 1391 1417 1401 1405 0 -15.26(-1.07%)
Feb 01, 2013 1394 1426 1404 1421 0 +16.73(+1.19%)
Jan 31, 2013 1384 1412 1395 1404 0 -2.16(-0.15%)
Jan 30, 2013 1386 1417 1399 1406 0 -5.90(-0.42%)
Jan 29, 2013 1406 1419 1402 1412 0 -2.29(-0.16%)
Jan 28, 2013 1387 1422 1401 1414 0 -0.44(-0.03%)
Jan 25, 2013 1391 1424 1395 1415 0 +8.57(+0.61%)
Jan 24, 2013 1394 1417 1396 1406 0 +2.05(+0.15%)
Jan 23, 2013 1385 1413 1392 1404 0 -3.93(-0.28%)
Jan 22, 2013 1358 1416 1375 1408 0 +28.11(+2.04%)
Jan 18, 2013 1380 1380 1380 0 +29.49(+2.18%)
Jan 17, 2013 1337 1357 1338 1350 0 +11.69(+0.87%)
Jan 16, 2013 1321 1351 1329 1339 0 -11.44(-0.85%)
Jan 15, 2013 1342 1357 1337 1350 0 +2.37(+0.18%)
Jan 14, 2013 1315 1352 1333 1348 0 +5.15(+0.38%)
Jan 12, 2013 1330 1351 1330 1343 0 +0.00(+0.00%)
Jan 11, 2013 1330 1351 1330 1343 0 -2.12(-0.16%)
Jan 10, 2013 1319 1349 1332 1345 0 +11.80(+0.89%)
Jan 09, 2013 1309 1341 1325 1333 0 +4.70(+0.35%)
Jan 08, 2013 1313 1338 1318 1328 0 -7.28(-0.55%)
Jan 07, 2013 1334 1340 1322 1335 0 -3.88(-0.29%)
Jan 04, 2013 1320 1344 1314 1339 0 +22.01(+1.67%)
Jan 03, 2013 1311 1323 1304 1317 0 -0.09(-0.01%)
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.