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, 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%)
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.