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 (%)
Feb 29, 2016 1574 1580 1539 1545 0 -28.00(-1.78%)
Feb 26, 2016 1566 1590 1550 1573 0 +16.89(+1.09%)
Feb 25, 2016 1544 1561 1528 1556 0 +15.89(+1.03%)
Feb 24, 2016 1534 1545 1500 1540 0 -19.54(-1.25%)
Feb 23, 2016 1589 1596 1550 1560 0 -32.83(-2.06%)
Feb 22, 2016 1588 1608 1575 1593 0 +19.80(+1.26%)
Feb 19, 2016 1553 1586 1542 1573 0 +13.26(+0.85%)
Feb 18, 2016 1589 1595 1548 1560 0 -26.00(-1.64%)
Feb 17, 2016 1600 1617 1577 1586 0 -1.25(-0.08%)
Feb 16, 2016 1563 1603 1549 1587 0 +43.62(+2.83%)
Feb 12, 2016 1543 1543 1543 1543 0 +59.94(+4.04%)
Feb 11, 2016 1486 1515 1464 1483 0 -47.04(-3.07%)
Feb 10, 2016 1545 1561 1529 1530 0 -7.04(-0.46%)
Feb 09, 2016 1508 1551 1505 1538 0 +1.75(+0.11%)
Feb 08, 2016 1532 1549 1507 1536 0 -18.86(-1.21%)
Feb 05, 2016 1573 1594 1546 1555 0 -19.33(-1.23%)
Feb 04, 2016 1550 1598 1541 1574 0 +20.00(+1.29%)
Feb 03, 2016 1553 1562 1508 1554 0 +13.48(+0.88%)
Feb 02, 2016 1555 1558 1526 1540 0 -39.16(-2.48%)
Feb 01, 2016 1588 1598 1562 1580 0 -18.63(-1.17%)
Jan 29, 2016 1545 1601 1540 1598 0 +59.90(+3.89%)
Jan 28, 2016 1532 1556 1513 1538 0 +16.75(+1.10%)
Jan 27, 2016 1532 1567 1502 1522 0 -37.16(-2.38%)
Jan 26, 2016 1521 1565 1517 1559 0 +45.82(+3.03%)
Jan 25, 2016 1551 1558 1509 1513 0 -46.58(-2.99%)
Jan 22, 2016 1557 1576 1535 1560 0 +22.82(+1.48%)
Jan 21, 2016 1558 1579 1529 1537 0 -19.57(-1.26%)
Jan 20, 2016 1534 1575 1508 1556 0 -4.94(-0.32%)
Jan 19, 2016 1571 1585 1542 1561 0 +8.80(+0.57%)
Jan 15, 2016 1552 1552 1552 1552 0 -39.38(-2.47%)
Jan 14, 2016 1587 1610 1561 1592 0 +14.17(+0.90%)
Jan 13, 2016 1634 1647 1571 1578 0 -56.62(-3.46%)
Jan 12, 2016 1637 1644 1608 1634 0 +15.25(+0.94%)
Jan 11, 2016 1628 1643 1601 1619 0 -3.20(-0.20%)
Jan 08, 2016 1669 1675 1619 1622 0 -32.52(-1.97%)
Jan 07, 2016 1683 1695 1649 1655 0 -55.47(-3.24%)
Jan 06, 2016 1715 1730 1695 1710 0 -33.42(-1.92%)
Jan 05, 2016 1738 1757 1729 1744 0 +6.31(+0.36%)
Jan 04, 2016 1753 1761 1717 1737 0 -46.83(-2.62%)
Dec 31, 2015 1784 1784 1784 1784 0 -15.23(-0.85%)
Dec 30, 2015 1816 1821 1797 1799 0 -21.52(-1.18%)
Dec 29, 2015 1814 1831 1806 1821 0 +16.08(+0.89%)
Dec 28, 2015 1800 1810 1780 1805 0 -1.99(-0.11%)
Dec 24, 2015 1807 1807 1807 1807 0 +2.04(+0.11%)
Dec 23, 2015 1796 1809 1787 1805 0 +16.15(+0.90%)
Dec 22, 2015 1786 1795 1760 1789 0 +11.84(+0.67%)
Dec 21, 2015 1773 1790 1755 1777 0 +16.10(+0.91%)
Dec 18, 2015 1792 1799 1753 1761 0 -42.96(-2.38%)
Dec 17, 2015 1841 1848 1794 1804 0 -35.85(-1.95%)
Dec 16, 2015 1830 1850 1799 1840 0 +23.41(+1.29%)
Dec 15, 2015 1789 1824 1782 1816 0 +44.92(+2.54%)
Dec 14, 2015 1770 1797 1744 1771 0 -0.39(-0.02%)
Dec 11, 2015 1795 1807 1761 1772 0 -52.20(-2.86%)
Dec 10, 2015 1817 1843 1807 1824 0 +7.45(+0.41%)
Dec 09, 2015 1845 1858 1806 1816 0 -36.69(-1.98%)
Dec 08, 2015 1861 1879 1846 1853 0 -31.06(-1.65%)
Dec 07, 2015 1905 1910 1871 1884 0 -26.32(-1.38%)
Dec 04, 2015 1872 1916 1865 1910 0 +46.83(+2.51%)
Dec 03, 2015 1899 1909 1859 1864 0 -28.06(-1.48%)
Dec 02, 2015 1910 1917 1885 1892 0 -15.24(-0.80%)
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.