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 (%)
May 24, 2011 1192 1220 1195 1203 0 -9.21(-0.76%)
May 23, 2011 1197 1228 1209 1213 0 -20.42(-1.66%)
May 20, 2011 1240 1249 1231 1233 0 -15.27(-1.22%)
May 19, 2011 1223 1256 1238 1248 0 +4.79(+0.39%)
May 18, 2011 1200 1246 1224 1244 0 +13.81(+1.12%)
May 17, 2011 1182 1233 1210 1230 0 +13.82(+1.14%)
May 16, 2011 1176 1229 1209 1216 0 -0.23(-0.02%)
May 13, 2011 1236 1242 1211 1216 0 -22.51(-1.82%)
May 12, 2011 1214 1243 1217 1239 0 +0.72(+0.06%)
May 11, 2011 1218 1250 1231 1238 0 -8.94(-0.72%)
May 10, 2011 1208 1251 1231 1247 0 +15.40(+1.25%)
May 09, 2011 1214 1236 1221 1231 0 +1.62(+0.13%)
May 06, 2011 1208 1243 1224 1230 0 +6.52(+0.53%)
May 05, 2011 1197 1237 1215 1223 0 -11.22(-0.91%)
May 04, 2011 1238 1250 1228 1235 0 -14.51(-1.16%)
May 03, 2011 1232 1256 1237 1249 0 -1.37(-0.11%)
May 02, 2011 1251 1259 1248 1250 0 -4.03(-0.32%)
Apr 29, 2011 1252 1260 1241 1254 0 +0.26(+0.02%)
Apr 28, 2011 1242 1261 1242 1254 0 +0.13(+0.01%)
Apr 27, 2011 1237 1266 1236 1254 0 +5.68(+0.45%)
Apr 26, 2011 1217 1255 1229 1248 0 +18.78(+1.53%)
Apr 25, 2011 1231 1237 1221 1230 0 -2.26(-0.18%)
Apr 21, 2011 1231 1239 1221 1232 0 +2.64(+0.21%)
Apr 20, 2011 1232 1241 1219 1229 0 +9.26(+0.76%)
Apr 19, 2011 1228 1243 1213 1220 0 +4.13(+0.34%)
Apr 18, 2011 1210 1230 1203 1216 0 -10.66(-0.87%)
Apr 15, 2011 1219 1233 1212 1227 0 +7.91(+0.65%)
Apr 14, 2011 1213 1226 1208 1219 0 -3.72(-0.30%)
Apr 13, 2011 1240 1250 1218 1222 0 -14.37(-1.16%)
Apr 12, 2011 1237 1246 1225 1237 0 -6.18(-0.50%)
Apr 11, 2011 1241 1255 1237 1243 0 +0.15(+0.01%)
Apr 08, 2011 1258 1267 1239 1243 0 -12.61(-1.00%)
Apr 07, 2011 1255 1267 1247 1255 0 -7.93(-0.63%)
Apr 06, 2011 1246 1267 1246 1263 0 +14.64(+1.17%)
Apr 05, 2011 1242 1257 1243 1249 0 -2.20(-0.18%)
Apr 04, 2011 1245 1258 1243 1251 0 +2.75(+0.22%)
Apr 01, 2011 1232 1259 1236 1248 0 +14.68(+1.19%)
Mar 31, 2011 1217 1241 1219 1233 0 +1.03(+0.08%)
Mar 30, 2011 1223 1235 1223 1232 0 +19.55(+1.61%)
Mar 29, 2011 1200 1218 1200 1213 0 +6.54(+0.54%)
Mar 28, 2011 1204 1223 1204 1206 0 -6.01(-0.50%)
Mar 25, 2011 1199 1225 1202 1212 0 +3.99(+0.33%)
Mar 24, 2011 1189 1214 1193 1208 0 +4.99(+0.41%)
Mar 23, 2011 1183 1210 1186 1203 0 -1.30(-0.11%)
Mar 22, 2011 1188 1219 1202 1205 0 -9.61(-0.79%)
Mar 21, 2011 1215 1220 1204 1214 0 +0.68(+0.06%)
Mar 18, 2011 1210 1226 1197 1214 0 +17.49(+1.46%)
Mar 17, 2011 1200 1206 1180 1196 0 +13.57(+1.15%)
Mar 16, 2011 1189 1201 1176 1182 0 -7.79(-0.65%)
Mar 15, 2011 1185 1202 1180 1190 0 -11.18(-0.93%)
Mar 14, 2011 1198 1209 1189 1201 0 -3.64(-0.30%)
Mar 11, 2011 1203 1215 1197 1205 0 -2.48(-0.21%)
Mar 10, 2011 1224 1227 1203 1208 0 -29.53(-2.39%)
Mar 09, 2011 1239 1246 1229 1237 0 -4.71(-0.38%)
Mar 08, 2011 1216 1246 1212 1242 0 +27.93(+2.30%)
Mar 07, 2011 1226 1236 1206 1214 0 -6.37(-0.52%)
Mar 04, 2011 1226 1234 1209 1220 0 -4.81(-0.39%)
Mar 03, 2011 1222 1238 1213 1225 0 +15.54(+1.28%)
Mar 02, 2011 1187 1221 1198 1210 0 -6.05(-0.50%)
Mar 01, 2011 1204 1236 1210 1216 0 -15.32(-1.24%)
Feb 28, 2011 1218 1245 1222 1231 0 -2.08(-0.17%)
Feb 25, 2011 1189 1236 1214 1233 0 +16.98(+1.40%)
Feb 24, 2011 1188 1228 1202 1216 0 -5.48(-0.45%)
Feb 23, 2011 1208 1242 1213 1221 0 -10.02(-0.81%)
Feb 22, 2011 1211 1255 1224 1231 0 -30.43(-2.41%)
Feb 18, 2011 1262 1262 1262 0 +7.21(+0.57%)
Feb 17, 2011 1220 1258 1240 1255 0 -1.37(-0.11%)
Feb 16, 2011 1228 1261 1245 1256 0 +10.40(+0.83%)
Feb 15, 2011 1222 1264 1239 1246 0 -14.48(-1.15%)
Feb 14, 2011 1242 1273 1253 1260 0 -8.18(-0.64%)
Feb 11, 2011 1232 1280 1248 1268 0 +6.87(+0.54%)
Feb 10, 2011 1232 1267 1245 1261 0 +3.98(+0.32%)
Feb 09, 2011 1229 1268 1245 1257 0 -5.20(-0.41%)
Feb 08, 2011 1240 1268 1250 1263 0 +3.97(+0.32%)
Feb 07, 2011 1222 1267 1240 1259 0 +15.87(+1.28%)
Feb 04, 2011 1217 1251 1230 1243 0 -0.92(-0.07%)
Feb 03, 2011 1228 1256 1232 1244 0 -7.67(-0.61%)
Feb 02, 2011 1225 1265 1244 1251 0 -10.79(-0.85%)
Feb 01, 2011 1226 1269 1238 1262 0 +24.20(+1.95%)
Jan 31, 2011 1232 1256 1230 1238 0 +3.11(+0.25%)
Jan 28, 2011 1242 1272 1231 1235 0 -26.60(-2.11%)
Jan 27, 2011 1231 1270 1245 1262 0 +4.07(+0.32%)
Jan 26, 2011 1241 1275 1248 1257 0 -5.64(-0.45%)
Jan 25, 2011 1226 1266 1241 1263 0 +5.45(+0.43%)
Jan 24, 2011 1239 1272 1249 1258 0 -5.84(-0.46%)
Jan 21, 2011 1229 1273 1252 1263 0 +12.36(+0.99%)
Jan 20, 2011 1227 1267 1238 1251 0 -9.20(-0.73%)
Jan 19, 2011 1252 1290 1252 1260 0 -34.58(-2.67%)
Jan 18, 2011 1270 1303 1276 1295 0 +4.21(+0.33%)
Jan 14, 2011 1291 1291 1291 0 +33.05(+2.63%)
Jan 13, 2011 1224 1269 1241 1258 0 +1.96(+0.16%)
Jan 12, 2011 1229 1267 1246 1256 0 +10.75(+0.86%)
Jan 11, 2011 1207 1254 1230 1245 0 +11.77(+0.95%)
Jan 10, 2011 1206 1240 1213 1233 0 -2.01(-0.16%)
Jan 07, 2011 1232 1264 1223 1235 0 -19.32(-1.54%)
Jan 06, 2011 1232 1269 1247 1254 0 -6.64(-0.53%)
Jan 05, 2011 1221 1265 1240 1261 0 +15.57(+1.25%)
Jan 04, 2011 1249 1278 1235 1246 0 -21.64(-1.71%)
Jan 03, 2011 1223 1280 1249 1267 0 +26.98(+2.18%)
Dec 31, 2010 1213 1253 1233 1240 0 -3.43(-0.28%)
Dec 30, 2010 1224 1256 1239 1244 0 -6.61(-0.53%)
Dec 29, 2010 1217 1260 1244 1250 0 -1.55(-0.12%)
Dec 28, 2010 1221 1261 1241 1252 0 -0.01(-0.00%)
Dec 27, 2010 1212 1258 1235 1252 0 +6.06(+0.49%)
Dec 23, 2010 1229 1263 1239 1246 0 -11.89(-0.95%)
Dec 22, 2010 1217 1264 1229 1258 0 +25.59(+2.08%)
Dec 21, 2010 1191 1239 1212 1232 0 +19.90(+1.64%)
Dec 20, 2010 1181 1221 1197 1212 0 +10.09(+0.84%)
Dec 17, 2010 1184 1215 1194 1202 0 -1.95(-0.16%)
Dec 16, 2010 1173 1212 1184 1204 0 +9.94(+0.83%)
Dec 15, 2010 1172 1214 1185 1194 0 -4.52(-0.38%)
Dec 14, 2010 1165 1215 1190 1199 0 -10.94(-0.90%)
Dec 10, 2010 1171 1216 1183 1210 0 +12.46(+1.04%)
Dec 09, 2010 1164 1205 1164 1197 0 +5.36(+0.45%)
Dec 08, 2010 1149 1198 1173 1192 0 +15.69(+1.33%)
Dec 07, 2010 1159 1194 1170 1176 0 -3.01(-0.26%)
Dec 06, 2010 1140 1186 1166 1179 0 +1.28(+0.11%)
Dec 03, 2010 1169 1182 1155 1178 0 +1.57(+0.13%)
Dec 02, 2010 1159 1181 1154 1176 0 +20.14(+1.74%)
Dec 01, 2010 1143 1163 1136 1156 0 +30.47(+2.71%)
Nov 30, 2010 1126 1136 1117 1126 0 -10.73(-0.94%)
Nov 29, 2010 1123 1143 1118 1136 0 +3.52(+0.31%)
Nov 26, 2010 1130 1146 1123 1133 0 -6.78(-0.59%)
Nov 24, 2010 1119 1140 1140 1140 0 +24.72(+2.22%)
Nov 23, 2010 1110 1124 1105 1115 0 -8.62(-0.77%)
Nov 22, 2010 1128 1135 1113 1123 0 -11.65(-1.03%)
Nov 19, 2010 1137 1144 1123 1135 0 -5.95(-0.52%)
Nov 18, 2010 1143 1157 1129 1141 0 +10.86(+0.96%)
Nov 17, 2010 1135 1141 1121 1130 0 -5.34(-0.47%)
Nov 16, 2010 1145 1155 1125 1136 0 -18.28(-1.58%)
Nov 15, 2010 1158 1172 1149 1154 0 +3.04(+0.26%)
Nov 12, 2010 1160 1168 1144 1151 0 -20.12(-1.72%)
Nov 11, 2010 1159 1179 1156 1171 0 -1.66(-0.14%)
Nov 10, 2010 1128 1176 1146 1173 0 +20.92(+1.82%)
Nov 09, 2010 1158 1178 1146 1152 0 -16.69(-1.43%)
Nov 08, 2010 1158 1182 1159 1168 0 -13.21(-1.12%)
Nov 05, 2010 1146 1198 1161 1182 0 +20.56(+1.77%)
Nov 04, 2010 1115 1166 1128 1161 0 +37.11(+3.30%)
Nov 03, 2010 1085 1126 1099 1124 0 +16.75(+1.51%)
Nov 02, 2010 1077 1116 1096 1107 0 +7.37(+0.67%)
Nov 01, 2010 1092 1117 1084 1100 0 -2.64(-0.24%)
Oct 29, 2010 1064 1107 1084 1102 0 +8.86(+0.81%)
Oct 28, 2010 1075 1111 1088 1094 0 -8.02(-0.73%)
Oct 27, 2010 1071 1112 1084 1102 0 +13.26(+1.22%)
Oct 25, 2010 1072 1103 1081 1088 0 -2.32(-0.21%)
Oct 22, 2010 1060 1102 1079 1091 0 +6.23(+0.57%)
Oct 21, 2010 1072 1107 1072 1084 0 -7.63(-0.70%)
Oct 20, 2010 1071 1105 1082 1092 0 -0.82(-0.08%)
Oct 19, 2010 1059 1116 1076 1093 0 -18.62(-1.68%)
Oct 18, 2010 1066 1113 1085 1111 0 +23.65(+2.17%)
Oct 15, 2010 1072 1106 1073 1088 0 -2.37(-0.22%)
Oct 14, 2010 1067 1102 1075 1090 0 -9.00(-0.82%)
Oct 13, 2010 1077 1111 1082 1099 0 +9.88(+0.91%)
Oct 12, 2010 1058 1093 1072 1089 0 +38.37(+3.65%)
Oct 11, 2010 1018 1059 1041 1051 0 +2.95(+0.28%)
Oct 08, 2010 1013 1053 1033 1048 0 +2.21(+0.21%)
Oct 07, 2010 1039 1065 1039 1046 0 -11.48(-1.09%)
Oct 06, 2010 1036 1065 1043 1057 0 -6.37(-0.60%)
Oct 05, 2010 1031 1073 1039 1064 0 +25.39(+2.45%)
Oct 04, 2010 1020 1054 1029 1038 0 -9.83(-0.94%)
Oct 01, 2010 1031 1063 1037 1048 0 +6.09(+0.58%)
Sep 30, 2010 1023 1063 1036 1042 0 -25.48(-2.39%)
Sep 29, 2010 1014 1078 1057 1067 0 -6.55(-0.61%)
Sep 28, 2010 1023 1084 1055 1074 0 -1.74(-0.16%)
Sep 27, 2010 1032 1094 1069 1076 0 -21.76(-1.98%)
Sep 24, 2010 1019 1100 1074 1098 0 +30.44(+2.85%)
Sep 23, 2010 1003 1090 1062 1067 0 -13.25(-1.23%)
Sep 22, 2010 1039 1107 1070 1080 0 -17.25(-1.57%)
Sep 21, 2010 1065 1127 1093 1098 0 -20.64(-1.85%)
Sep 20, 2010 1031 1131 1080 1118 0 +35.41(+3.27%)
Sep 17, 2010 1039 1100 1073 1083 0 -11.65(-1.06%)
Sep 15, 2010 1034 1099 1074 1094 0 +5.28(+0.48%)
Sep 14, 2010 1047 1101 1078 1089 0 -12.10(-1.10%)
Sep 13, 2010 1046 1108 1084 1101 0 +23.44(+2.17%)
Sep 10, 2010 1027 1093 1071 1078 0 -4.11(-0.38%)
Sep 09, 2010 1026 1093 1069 1082 0 +15.44(+1.45%)
Sep 08, 2010 997.76 1079 1054 1066 0 +12.45(+1.18%)
Sep 07, 2010 1029 1084 1052 1054 0 -33.48(-3.08%)
Sep 03, 2010 1088 1088 1088 0 +25.22(+2.37%)
Sep 02, 2010 1016 1069 1050 1062 0 -1.74(-0.16%)
Sep 01, 2010 993.71 1066 1037 1064 0 +32.00(+3.10%)
Aug 31, 2010 986.38 1042 1016 1032 0 +5.14(+0.50%)
Aug 30, 2010 1004 1054 1025 1027 0 -22.18(-2.11%)
Aug 27, 2010 996.54 1059 1027 1049 0 +14.67(+1.42%)
Aug 26, 2010 990.55 1055 1028 1034 0 -8.20(-0.79%)
Aug 25, 2010 977.10 1047 1021 1043 0 +4.14(+0.40%)
Aug 24, 2010 986.43 1055 1027 1038 0 -16.70(-1.58%)
Aug 23, 2010 1018 1081 1053 1055 0 -13.56(-1.27%)
Aug 20, 2010 1014 1077 1049 1069 0 -2.69(-0.25%)
Aug 19, 2010 1036 1098 1063 1071 0 -20.75(-1.90%)
Aug 18, 2010 1029 1104 1081 1092 0 -0.24(-0.02%)
Aug 17, 2010 1016 1106 1070 1092 0 +29.92(+2.82%)
Aug 16, 2010 1001 1069 1048 1062 0 +2.86(+0.27%)
Aug 13, 2010 1005 1075 1056 1060 0 -6.92(-0.65%)
Aug 12, 2010 1001 1075 1053 1067 0 -1.75(-0.16%)
Aug 11, 2010 1041 1101 1064 1068 0 -44.42(-3.99%)
Aug 10, 2010 1057 1126 1102 1113 0 -9.64(-0.86%)
Aug 09, 2010 1052 1127 1103 1122 0 +14.27(+1.29%)
Aug 06, 2010 1044 1118 1089 1108 0 -14.91(-1.33%)
Aug 05, 2010 1057 1130 1112 1123 0 -7.50(-0.66%)
Aug 04, 2010 1069 1138 1117 1130 0 +2.72(+0.24%)
Aug 03, 2010 1086 1145 1120 1128 0 -9.61(-0.84%)
Aug 02, 2010 1072 1145 1118 1137 0 +22.65(+2.03%)
Jul 30, 2010 1095 1128 1099 1115 0 -2.83(-0.25%)
Jul 29, 2010 1067 1137 1102 1118 0 +1.27(+0.11%)
Jul 28, 2010 1056 1138 1109 1116 0 -10.85(-0.96%)
Jul 27, 2010 1081 1157 1123 1127 0 -12.84(-1.13%)
Jul 26, 2010 1073 1145 1114 1140 0 +15.46(+1.37%)
Jul 23, 2010 1044 1131 1089 1125 0 +21.98(+1.99%)
Jul 22, 2010 1016 1108 1077 1103 0 +35.01(+3.28%)
Jul 21, 2010 1053 1122 1063 1068 0 -35.22(-3.19%)
Jul 20, 2010 1048 1108 1053 1103 0 +24.25(+2.25%)
Jul 19, 2010 1017 1089 1061 1079 0 +4.79(+0.45%)
Jul 16, 2010 1028 1104 1070 1074 0 -30.61(-2.77%)
Jul 15, 2010 1096 1122 1087 1104 0 -10.20(-0.92%)
Jul 14, 2010 1108 1131 1104 1115 0 -18.01(-1.59%)
Jul 13, 2010 1094 1136 1105 1133 0 +34.86(+3.18%)
Jul 12, 2010 1046 1109 1087 1098 0 -7.80(-0.71%)
Jul 09, 2010 1036 1108 1078 1105 0 +17.84(+1.64%)
Jul 08, 2010 1042 1104 1067 1088 0 +1.70(+0.16%)
Jul 07, 2010 1012 1092 1055 1086 0 +55.01(+5.34%)
Jul 06, 2010 985.09 1054 1021 1031 0 +7.10(+0.69%)
Jul 02, 2010 962.42 1049 1015 1024 0 -13.92(-1.34%)
Jul 01, 2010 980.66 1056 1012 1038 0 -3.06(-0.29%)
Jun 30, 2010 995.42 1068 1037 1041 0 -9.79(-0.93%)
Jun 29, 2010 1009 1077 1043 1051 0 -36.39(-3.35%)
Jun 25, 2010 1022 1100 1062 1087 0 +24.79(+2.33%)
Jun 24, 2010 1028 1089 1057 1062 0 -25.84(-2.37%)
Jun 23, 2010 1058 1111 1080 1088 0 -13.90(-1.26%)
Jun 22, 2010 1072 1133 1098 1102 0 -14.98(-1.34%)
Jun 21, 2010 1075 1137 1102 1117 0 +6.05(+0.54%)
Jun 18, 2010 1066 1122 1092 1111 0 +0.57(+0.05%)
Jun 17, 2010 1049 1126 1085 1110 0 +13.18(+1.20%)
Jun 16, 2010 1041 1109 1079 1097 0 +4.18(+0.38%)
Jun 15, 2010 1020 1096 1063 1093 0 +28.03(+2.63%)
Jun 14, 2010 1031 1093 1060 1065 0 -10.55(-0.98%)
Jun 11, 2010 1059 1077 1052 1075 0 +4.41(+0.41%)
Jun 10, 2010 1036 1074 1045 1071 0 +28.99(+2.78%)
Jun 09, 2010 1033 1068 1035 1042 0 -7.14(-0.68%)
Jun 08, 2010 1041 1057 1024 1049 0 +11.94(+1.15%)
Jun 07, 2010 1000 1062 1034 1037 0 -7.80(-0.75%)
Jun 04, 2010 1011 1085 1042 1045 0 -57.62(-5.23%)
Jun 03, 2010 1056 1114 1089 1103 0 +3.81(+0.35%)
Jun 02, 2010 1032 1100 1065 1099 0 +33.62(+3.16%)
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.