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%)
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.