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 (%)
Apr 30, 2020 1682 1694 1638 1657 0 -72.84(-4.21%)
Apr 29, 2020 1712 1766 1681 1730 0 +78.40(+4.75%)
Apr 28, 2020 1666 1692 1627 1651 0 +38.63(+2.40%)
Apr 27, 2020 1537 1626 1527 1613 0 +93.69(+6.17%)
Apr 24, 2020 1522 1539 1485 1519 0 +15.05(+1.00%)
Apr 23, 2020 1504 1542 1484 1504 0 +6.14(+0.41%)
Apr 22, 2020 1523 1540 1483 1498 0 +8.00(+0.54%)
Apr 21, 2020 1473 1518 1444 1490 0 -31.06(-2.04%)
Apr 20, 2020 1515 1570 1474 1521 0 -10.30(-0.67%)
Apr 17, 2020 1530 1573 1475 1531 0 +67.31(+4.60%)
Apr 16, 2020 1476 1505 1430 1464 0 -15.32(-1.04%)
Apr 15, 2020 1509 1531 1470 1479 0 -96.96(-6.15%)
Apr 14, 2020 1613 1631 1542 1576 0 +2.07(+0.13%)
Apr 13, 2020 1634 1639 1548 1574 0 -63.99(-3.91%)
Apr 09, 2020 1586 1661 1568 1638 0 +92.41(+5.98%)
Apr 08, 2020 1509 1560 1481 1546 0 +56.68(+3.81%)
Apr 07, 2020 1556 1582 1477 1489 0 +8.04(+0.54%)
Apr 06, 2020 1449 1501 1419 1481 0 +103.11(+7.48%)
Apr 03, 2020 1403 1437 1350 1378 0 -39.53(-2.79%)
Apr 02, 2020 1376 1452 1364 1417 0 +29.94(+2.16%)
Apr 01, 2020 1401 1428 1358 1387 0 -89.54(-6.06%)
Mar 31, 2020 1460 1515 1429 1477 0 +0.91(+0.06%)
Mar 30, 2020 1431 1496 1395 1476 0 +39.52(+2.75%)
Mar 27, 2020 1422 1491 1391 1437 0 -50.47(-3.39%)
Mar 26, 2020 1426 1502 1390 1487 0 +74.04(+5.24%)
Mar 25, 2020 1401 1476 1312 1413 0 +26.45(+1.91%)
Mar 24, 2020 1331 1404 1290 1386 0 +133.63(+10.67%)
Mar 23, 2020 1354 1373 1225 1253 0 -109.99(-8.07%)
Mar 20, 2020 1454 1491 1341 1363 0 -75.91(-5.28%)
Mar 19, 2020 1379 1484 1326 1439 0 +36.23(+2.58%)
Mar 18, 2020 1411 1515 1321 1403 0 -111.62(-7.37%)
Mar 17, 2020 1422 1533 1352 1514 0 +123.92(+8.91%)
Mar 16, 2020 1384 1533 1349 1390 0 -220.39(-13.68%)
Mar 13, 2020 1524 1618 1466 1611 0 +192.43(+13.57%)
Mar 12, 2020 1445 1548 1386 1418 0 -144.55(-9.25%)
Mar 11, 2020 1589 1618 1535 1563 0 -76.95(-4.69%)
Mar 10, 2020 1619 1661 1542 1640 0 +95.61(+6.19%)
Mar 09, 2020 1612 1651 1536 1544 0 -215.42(-12.24%)
Mar 06, 2020 1757 1809 1723 1760 0 -69.31(-3.79%)
Mar 05, 2020 1873 1886 1799 1829 0 -114.09(-5.87%)
Mar 04, 2020 1926 1948 1866 1943 0 +36.39(+1.91%)
Mar 03, 2020 1979 2003 1889 1907 0 -82.20(-4.13%)
Mar 02, 2020 1918 1992 1881 1989 0 +71.23(+3.71%)
Feb 28, 2020 1916 1952 1863 1917 0 -59.82(-3.03%)
Feb 27, 2020 1998 2074 1955 1977 0 -65.96(-3.23%)
Feb 26, 2020 2074 2096 2033 2043 0 -20.52(-0.99%)
Feb 25, 2020 2148 2150 2053 2064 0 -83.71(-3.90%)
Feb 24, 2020 2153 2168 2128 2148 0 -66.55(-3.01%)
Feb 21, 2020 2224 2231 2198 2214 0 -20.27(-0.91%)
Feb 20, 2020 2220 2254 2215 2234 0 +2.78(+0.12%)
Feb 19, 2020 2210 2240 2202 2232 0 +27.62(+1.25%)
Feb 18, 2020 2222 2237 2193 2204 0 -26.70(-1.20%)
Feb 14, 2020 2247 2255 2224 2231 0 -18.17(-0.81%)
Feb 13, 2020 2243 2264 2228 2249 0 -7.78(-0.34%)
Feb 12, 2020 2263 2280 2248 2257 0 +11.70(+0.52%)
Feb 11, 2020 2244 2265 2237 2245 0 +10.58(+0.47%)
Feb 10, 2020 2229 2244 2217 2234 0 -2.23(-0.10%)
Feb 07, 2020 2241 2255 2223 2237 0 -23.97(-1.06%)
Feb 06, 2020 2290 2296 2247 2260 0 -17.14(-0.75%)
Feb 05, 2020 2261 2283 2250 2278 0 +47.24(+2.12%)
Feb 04, 2020 2231 2253 2220 2230 0 +30.27(+1.38%)
Feb 03, 2020 2194 2228 2191 2200 0 +17.20(+0.79%)
Jan 31, 2020 2210 2219 2172 2183 0 -45.80(-2.05%)
Jan 30, 2020 2185 2234 2172 2229 0 +27.17(+1.23%)
Jan 29, 2020 2228 2241 2196 2202 0 -22.84(-1.03%)
Jan 28, 2020 2221 2246 2204 2224 0 +18.84(+0.85%)
Jan 27, 2020 2213 2237 2197 2206 0 -49.77(-2.21%)
Jan 24, 2020 2282 2296 2230 2255 0 -22.92(-1.01%)
Jan 23, 2020 2252 2288 2207 2278 0 +24.35(+1.08%)
Jan 22, 2020 2265 2277 2238 2254 0 -7.75(-0.34%)
Jan 21, 2020 2265 2292 2246 2262 0 -17.52(-0.77%)
Jan 17, 2020 2306 2326 2265 2279 0 +7.29(+0.32%)
Jan 16, 2020 2254 2282 2240 2272 0 +15.71(+0.70%)
Jan 15, 2020 2268 2280 2239 2256 0 -24.17(-1.06%)
Jan 14, 2020 2284 2298 2273 2280 0 -7.80(-0.34%)
Jan 13, 2020 2280 2291 2261 2288 0 +12.29(+0.54%)
Jan 10, 2020 2296 2300 2266 2276 0 -22.37(-0.97%)
Jan 09, 2020 2294 2307 2275 2298 0 +17.35(+0.76%)
Jan 08, 2020 2275 2298 2265 2281 0 +9.82(+0.43%)
Jan 07, 2020 2277 2289 2257 2271 0 -5.72(-0.25%)
Jan 06, 2020 2271 2288 2248 2277 0 +0.08(+0.00%)
Jan 03, 2020 2270 2288 2253 2277 0 -21.15(-0.92%)
Jan 02, 2020 2285 2304 2266 2298 0 +20.36(+0.89%)
Dec 31, 2019 2279 2289 2269 2277 0 -6.62(-0.29%)
Dec 30, 2019 2294 2301 2276 2284 0 -0.34(-0.01%)
Dec 27, 2019 2291 2298 2275 2284 0 -4.36(-0.19%)
Dec 26, 2019 2287 2297 2276 2289 0 +5.52(+0.24%)
Dec 24, 2019 2283 2289 2271 2283 0 +2.98(+0.13%)
Dec 23, 2019 2290 2296 2267 2280 0 -6.68(-0.29%)
Dec 20, 2019 2292 2305 2273 2287 0 +5.15(+0.23%)
Dec 19, 2019 2285 2294 2270 2282 0 -0.97(-0.04%)
Dec 18, 2019 2302 2308 2271 2283 0 -12.96(-0.56%)
Dec 17, 2019 2288 2307 2274 2296 0 +14.32(+0.63%)
Dec 16, 2019 2289 2307 2274 2281 0 +13.21(+0.58%)
Dec 13, 2019 2282 2301 2253 2268 0 -19.96(-0.87%)
Dec 12, 2019 2230 2301 2226 2288 0 +64.02(+2.88%)
Dec 11, 2019 2220 2247 2210 2224 0 +6.29(+0.28%)
Dec 10, 2019 2219 2234 2202 2218 0 +5.20(+0.24%)
Dec 09, 2019 2202 2222 2193 2213 0 +5.62(+0.25%)
Dec 06, 2019 2207 2225 2195 2207 0 +27.95(+1.28%)
Dec 05, 2019 2174 2187 2164 2179 0 +12.67(+0.58%)
Dec 04, 2019 2148 2182 2143 2166 0 +24.77(+1.16%)
Dec 03, 2019 2147 2156 2124 2142 0 -33.46(-1.54%)
Dec 02, 2019 2188 2204 2169 2175 0 -2.37(-0.11%)
Nov 29, 2019 2184 2194 2170 2177 0 -15.45(-0.70%)
Nov 27, 2019 2186 2199 2174 2193 0 +15.85(+0.73%)
Nov 26, 2019 2186 2198 2163 2177 0 -13.55(-0.62%)
Nov 25, 2019 2163 2199 2158 2191 0 +29.24(+1.35%)
Nov 22, 2019 2152 2175 2140 2161 0 +14.73(+0.69%)
Nov 21, 2019 2161 2166 2131 2147 0 -4.06(-0.19%)
Nov 20, 2019 2148 2166 2130 2151 0 -6.89(-0.32%)
Nov 19, 2019 2159 2171 2143 2158 0 +4.23(+0.20%)
Nov 18, 2019 2148 2160 2132 2153 0 +1.04(+0.05%)
Nov 15, 2019 2161 2168 2142 2152 0 +2.23(+0.10%)
Nov 14, 2019 2147 2158 2132 2150 0 -2.09(-0.10%)
Nov 13, 2019 2155 2164 2134 2152 0 -22.49(-1.03%)
Nov 12, 2019 2174 2194 2159 2175 0 +1.48(+0.07%)
Nov 11, 2019 2165 2187 2158 2173 0 -8.18(-0.37%)
Nov 08, 2019 2168 2192 2156 2181 0 +7.63(+0.35%)
Nov 07, 2019 2168 2200 2149 2174 0 +23.17(+1.08%)
Nov 06, 2019 2150 2159 2127 2151 0 +2.45(+0.11%)
Nov 05, 2019 2143 2175 2131 2148 0 +12.08(+0.57%)
Nov 04, 2019 2110 2142 2102 2136 0 +49.00(+2.35%)
Nov 01, 2019 2061 2092 2053 2087 0 +44.56(+2.18%)
Oct 31, 2019 2047 2058 2015 2043 0 -18.04(-0.88%)
Oct 30, 2019 2075 2080 2037 2061 0 -14.26(-0.69%)
Oct 29, 2019 2060 2089 2050 2075 0 +6.55(+0.32%)
Oct 28, 2019 2049 2080 2044 2068 0 +30.37(+1.49%)
Oct 25, 2019 2025 2056 2017 2038 0 +9.51(+0.47%)
Oct 24, 2019 2048 2055 2008 2028 0 -16.76(-0.82%)
Oct 23, 2019 2033 2058 2020 2045 0 +6.36(+0.31%)
Oct 22, 2019 2026 2063 1993 2039 0 +12.57(+0.62%)
Oct 21, 2019 2014 2041 1997 2026 0 +35.22(+1.77%)
Oct 18, 2019 1955 2003 1936 1991 0 +43.20(+2.22%)
Oct 17, 2019 1940 1965 1920 1948 0 -10.81(-0.55%)
Oct 16, 2019 1965 1988 1950 1959 0 -2.57(-0.13%)
Oct 15, 2019 1948 1977 1931 1961 0 +24.06(+1.24%)
Oct 14, 2019 1928 1946 1914 1937 0 -2.96(-0.15%)
Oct 11, 2019 1940 1967 1929 1940 0 +35.04(+1.84%)
Oct 10, 2019 1890 1919 1884 1905 0 +26.10(+1.39%)
Oct 09, 2019 1878 1890 1864 1879 0 +16.19(+0.87%)
Oct 08, 2019 1878 1887 1853 1863 0 -40.66(-2.14%)
Oct 07, 2019 1906 1925 1893 1903 0 -8.53(-0.45%)
Oct 04, 2019 1881 1916 1869 1912 0 +31.87(+1.70%)
Oct 03, 2019 1872 1885 1840 1880 0 +3.01(+0.16%)
Oct 02, 2019 1892 1901 1865 1877 0 -31.42(-1.65%)
Oct 01, 2019 1971 1985 1903 1908 0 -52.60(-2.68%)
Sep 30, 2019 1973 1980 1954 1961 0 -12.51(-0.63%)
Sep 27, 2019 1974 1996 1958 1974 0 +12.08(+0.62%)
Sep 26, 2019 1974 1980 1948 1962 0 -17.26(-0.87%)
Sep 25, 2019 1959 1987 1951 1979 0 +25.36(+1.30%)
Sep 24, 2019 1978 1987 1938 1953 0 -24.81(-1.25%)
Sep 23, 2019 1962 1988 1951 1978 0 +1.97(+0.10%)
Sep 20, 2019 1993 2008 1964 1976 0 -12.05(-0.61%)
Sep 19, 2019 1994 2015 1976 1988 0 -9.67(-0.48%)
Sep 18, 2019 1981 2011 1967 1998 0 +8.49(+0.43%)
Sep 17, 2019 1998 2001 1962 1989 0 -16.05(-0.80%)
Sep 16, 2019 1992 2023 1982 2006 0 -4.52(-0.22%)
Sep 13, 2019 2004 2029 1984 2010 0 +22.16(+1.11%)
Sep 12, 2019 1961 2001 1940 1988 0 +15.58(+0.79%)
Sep 11, 2019 1956 1978 1915 1972 0 +21.32(+1.09%)
Sep 10, 2019 1899 1963 1882 1951 0 +59.98(+3.17%)
Sep 09, 2019 1835 1900 1830 1891 0 +70.42(+3.87%)
Sep 06, 2019 1831 1842 1812 1821 0 -10.77(-0.59%)
Sep 05, 2019 1815 1861 1812 1831 0 +43.05(+2.41%)
Sep 04, 2019 1787 1797 1770 1788 0 +17.57(+0.99%)
Sep 03, 2019 1797 1804 1758 1771 0 -42.55(-2.35%)
Aug 30, 2019 1822 1830 1802 1813 0 -1.83(-0.10%)
Aug 29, 2019 1800 1826 1797 1815 0 +32.70(+1.83%)
Aug 28, 2019 1758 1795 1755 1782 0 +17.42(+0.99%)
Aug 27, 2019 1798 1805 1759 1765 0 -25.03(-1.40%)
Aug 26, 2019 1790 1800 1772 1790 0 +13.51(+0.76%)
Aug 23, 2019 1818 1837 1767 1777 0 -51.13(-2.80%)
Aug 22, 2019 1834 1845 1815 1828 0 +6.79(+0.37%)
Aug 21, 2019 1826 1834 1811 1821 0 +6.46(+0.36%)
Aug 20, 2019 1829 1837 1810 1814 0 -26.54(-1.44%)
Aug 19, 2019 1849 1860 1833 1841 0 +19.14(+1.05%)
Aug 16, 2019 1791 1828 1788 1822 0 +41.59(+2.34%)
Aug 15, 2019 1802 1812 1774 1780 0 -14.37(-0.80%)
Aug 14, 2019 1818 1832 1785 1795 0 -62.77(-3.38%)
Aug 13, 2019 1843 1888 1834 1857 0 +12.26(+0.66%)
Aug 12, 2019 1852 1865 1835 1845 0 -30.63(-1.63%)
Aug 09, 2019 1872 1890 1857 1876 0 -4.16(-0.22%)
Aug 08, 2019 1865 1896 1857 1880 0 +28.95(+1.56%)
Aug 07, 2019 1846 1866 1819 1851 0 -31.97(-1.70%)
Aug 06, 2019 1889 1901 1854 1883 0 +4.90(+0.26%)
Aug 05, 2019 1897 1909 1856 1878 0 -53.19(-2.75%)
Aug 02, 2019 1931 1951 1903 1931 0 -2.78(-0.14%)
Aug 01, 2019 2009 2021 1928 1934 0 -78.56(-3.90%)
Jul 31, 2019 2023 2043 2003 2013 0 -10.87(-0.54%)
Jul 30, 2019 2004 2032 1996 2023 0 +9.96(+0.49%)
Jul 29, 2019 2032 2045 2009 2013 0 -21.51(-1.06%)
Jul 26, 2019 2010 2040 2003 2035 0 +26.98(+1.34%)
Jul 25, 2019 2024 2035 1997 2008 0 -10.73(-0.53%)
Jul 24, 2019 1994 2031 1987 2019 0 +16.95(+0.85%)
Jul 23, 2019 1991 2010 1977 2002 0 +12.26(+0.62%)
Jul 22, 2019 1997 2004 1972 1989 0 -14.93(-0.74%)
Jul 19, 2019 1979 2021 1966 2004 0 +36.24(+1.84%)
Jul 18, 2019 1962 2001 1933 1968 0 -8.05(-0.41%)
Jul 17, 2019 1974 1989 1960 1976 0 -3.93(-0.20%)
Jul 16, 2019 1993 2001 1970 1980 0 -11.21(-0.56%)
Jul 15, 2019 2011 2016 1976 1991 0 -17.13(-0.85%)
Jul 12, 2019 2001 2019 1991 2008 0 +10.01(+0.50%)
Jul 11, 2019 1982 2003 1971 1998 0 +20.06(+1.01%)
Jul 10, 2019 2001 2011 1973 1978 0 -24.45(-1.22%)
Jul 09, 2019 1983 2008 1976 2003 0 +7.62(+0.38%)
Jul 08, 2019 2004 2016 1984 1995 0 -29.11(-1.44%)
Jul 05, 2019 2014 2037 2005 2024 0 +20.05(+1.00%)
Jul 03, 2019 1991 2009 1983 2004 0 +19.47(+0.98%)
Jul 02, 2019 2005 2016 1971 1985 0 -22.78(-1.13%)
Jul 01, 2019 2019 2033 1991 2008 0 +10.66(+0.53%)
Jun 28, 2019 1976 2010 1965 1997 0 +22.38(+1.13%)
Jun 27, 2019 1947 1980 1942 1975 0 +33.26(+1.71%)
Jun 26, 2019 1948 1963 1932 1941 0 -5.14(-0.26%)
Jun 25, 2019 1942 1958 1917 1946 0 +4.03(+0.21%)
Jun 24, 2019 1949 1978 1933 1942 0 -6.37(-0.33%)
Jun 21, 2019 1948 1969 1940 1949 0 -2.19(-0.11%)
Jun 20, 2019 1956 1966 1923 1951 0 +5.84(+0.30%)
Jun 19, 2019 1959 1981 1935 1945 0 -8.75(-0.45%)
Jun 18, 2019 1930 1969 1922 1954 0 +22.63(+1.17%)
Jun 17, 2019 1960 1968 1925 1931 0 -26.97(-1.38%)
Jun 14, 2019 1952 1967 1934 1958 0 +7.69(+0.39%)
Jun 13, 2019 1945 1969 1938 1951 0 +10.97(+0.57%)
Jun 12, 2019 1955 1970 1927 1940 0 -18.29(-0.93%)
Jun 11, 2019 1983 1999 1931 1958 0 -14.22(-0.72%)
Jun 10, 2019 1968 1992 1952 1972 0 +18.84(+0.96%)
Jun 07, 2019 1955 1970 1937 1953 0 -4.01(-0.20%)
Jun 06, 2019 1952 1971 1932 1957 0 +0.81(+0.04%)
Jun 05, 2019 1983 1988 1940 1956 0 -28.38(-1.43%)
Jun 04, 2019 1953 1988 1947 1985 0 +55.25(+2.86%)
Jun 03, 2019 1899 1938 1893 1930 0 +27.38(+1.44%)
May 31, 2019 1908 1925 1893 1902 0 -31.67(-1.64%)
May 30, 2019 1971 1982 1918 1934 0 -36.62(-1.86%)
May 29, 2019 1951 1978 1936 1970 0 +6.84(+0.35%)
May 28, 2019 1984 1992 1960 1964 0 -26.30(-1.32%)
May 24, 2019 1975 1997 1970 1990 0 +21.93(+1.11%)
May 23, 2019 1987 1990 1952 1968 0 -36.65(-1.83%)
May 22, 2019 2010 2020 1995 2005 0 -13.46(-0.67%)
May 21, 2019 2017 2032 2004 2018 0 +7.29(+0.36%)
May 20, 2019 1998 2028 1985 2011 0 +6.62(+0.33%)
May 17, 2019 2001 2039 1990 2004 0 -15.56(-0.77%)
May 16, 2019 2019 2042 2006 2020 0 +10.15(+0.51%)
May 15, 2019 2015 2030 1988 2010 0 -27.94(-1.37%)
May 14, 2019 2029 2058 2018 2038 0 +11.67(+0.58%)
May 13, 2019 2054 2068 2017 2026 0 -64.68(-3.09%)
May 10, 2019 2077 2098 2050 2091 0 +9.44(+0.45%)
May 09, 2019 2067 2090 2048 2081 0 -5.00(-0.24%)
May 08, 2019 2094 2117 2081 2086 0 -13.91(-0.66%)
May 07, 2019 2113 2124 2084 2100 0 -38.54(-1.80%)
May 06, 2019 2111 2150 2096 2139 0 -7.26(-0.34%)
May 03, 2019 2128 2154 2123 2146 0 +24.16(+1.14%)
May 02, 2019 2107 2135 2097 2122 0 +16.93(+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.