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 31, 2017 2192 2198 2157 2180 0 -12.23(-0.56%)
May 30, 2017 2198 2206 2175 2192 0 -19.02(-0.86%)
May 26, 2017 2213 2226 2201 2211 0 -7.61(-0.34%)
May 25, 2017 2218 2236 2204 2219 0 +6.90(+0.31%)
May 24, 2017 2219 2227 2195 2212 0 -0.94(-0.04%)
May 23, 2017 2191 2224 2178 2213 0 +24.17(+1.10%)
May 22, 2017 2187 2198 2163 2189 0 +10.86(+0.50%)
May 19, 2017 2176 2202 2158 2178 0 +4.77(+0.22%)
May 18, 2017 2160 2190 2151 2173 0 +10.63(+0.49%)
May 17, 2017 2233 2216 2148 2163 0 -82.80(-3.69%)
May 16, 2017 2236 2256 2216 2245 0 +8.68(+0.39%)
May 15, 2017 2222 2249 2215 2237 0 +20.97(+0.95%)
May 12, 2017 2209 2223 2189 2216 0 -6.51(-0.29%)
May 11, 2017 2235 2244 2203 2222 0 -22.96(-1.02%)
May 10, 2017 2234 2253 2226 2245 0 +2.70(+0.12%)
May 09, 2017 2255 2273 2232 2243 0 -8.28(-0.37%)
May 08, 2017 2248 2262 2231 2251 0 +4.26(+0.19%)
May 05, 2017 2258 2261 2232 2247 0 -5.20(-0.23%)
May 04, 2017 2262 2275 2238 2252 0 +4.17(+0.19%)
May 03, 2017 2219 2256 2212 2248 0 +15.32(+0.69%)
May 02, 2017 2248 2256 2220 2232 0 -12.44(-0.55%)
May 01, 2017 2247 2260 2222 2245 0 +14.21(+0.64%)
Apr 28, 2017 2261 2275 2227 2230 0 -30.23(-1.34%)
Apr 27, 2017 2274 2290 2241 2261 0 -10.03(-0.44%)
Apr 26, 2017 2235 2288 2230 2271 0 +37.41(+1.68%)
Apr 25, 2017 2234 2258 2221 2233 0 +17.02(+0.77%)
Apr 24, 2017 2217 2240 2200 2216 0 +47.91(+2.21%)
Apr 21, 2017 2170 2191 2153 2168 0 -5.92(-0.27%)
Apr 20, 2017 2159 2182 2142 2174 0 +32.56(+1.52%)
Apr 19, 2017 2152 2172 2130 2142 0 +7.55(+0.35%)
Apr 18, 2017 2131 2152 2108 2134 0 -11.38(-0.53%)
Apr 17, 2017 2110 2148 2096 2146 0 +45.99(+2.19%)
Apr 13, 2017 2121 2145 2095 2100 0 -29.55(-1.39%)
Apr 12, 2017 2145 2154 2116 2129 0 -22.45(-1.04%)
Apr 11, 2017 2130 2155 2116 2152 0 +10.01(+0.47%)
Apr 10, 2017 2154 2168 2125 2142 0 -12.55(-0.58%)
Apr 07, 2017 2146 2170 2135 2154 0 -7.10(-0.33%)
Apr 06, 2017 2146 2173 2129 2161 0 +14.12(+0.66%)
Apr 05, 2017 2191 2209 2143 2147 0 -25.56(-1.18%)
Apr 04, 2017 2165 2186 2157 2173 0 -1.77(-0.08%)
Apr 03, 2017 2196 2204 2149 2174 0 -17.54(-0.80%)
Mar 31, 2017 2204 2222 2185 2192 0 -19.73(-0.89%)
Mar 30, 2017 2171 2220 2163 2212 0 +40.24(+1.85%)
Mar 29, 2017 2175 2188 2159 2171 0 -8.85(-0.41%)
Mar 28, 2017 2147 2193 2138 2180 0 +27.95(+1.30%)
Mar 27, 2017 2108 2157 2091 2152 0 -0.24(-0.01%)
Mar 24, 2017 2163 2176 2136 2153 0 -1.52(-0.07%)
Mar 23, 2017 2140 2180 2129 2154 0 +12.18(+0.57%)
Mar 22, 2017 2137 2165 2104 2142 0 -8.98(-0.42%)
Mar 21, 2017 2244 2248 2143 2151 0 -79.09(-3.55%)
Mar 20, 2017 2245 2260 2224 2230 0 -22.97(-1.02%)
Mar 17, 2017 2274 2288 2230 2253 0 -22.16(-0.97%)
Mar 16, 2017 2263 2289 2253 2275 0 +18.77(+0.83%)
Mar 15, 2017 2272 2287 2246 2256 0 -8.24(-0.36%)
Mar 14, 2017 2255 2271 2237 2265 0 -1.80(-0.08%)
Mar 13, 2017 2272 2292 2258 2266 0 -4.03(-0.18%)
Mar 10, 2017 2291 2297 2250 2270 0 -6.48(-0.28%)
Mar 09, 2017 2288 2301 2269 2277 0 -1.14(-0.05%)
Mar 08, 2017 2311 2321 2274 2278 0 -10.01(-0.44%)
Mar 07, 2017 2292 2305 2275 2288 0 -4.40(-0.19%)
Mar 06, 2017 2289 2305 2272 2292 0 -15.44(-0.67%)
Mar 03, 2017 2296 2318 2289 2308 0 +10.60(+0.46%)
Mar 02, 2017 2352 2354 2293 2297 0 -54.16(-2.30%)
Mar 01, 2017 2327 2370 2319 2351 0 +64.08(+2.80%)
Feb 28, 2017 2287 2304 2266 2287 0 -10.65(-0.46%)
Feb 27, 2017 2293 2307 2284 2298 0 +4.74(+0.21%)
Feb 24, 2017 2289 2305 2276 2293 0 -20.63(-0.89%)
Feb 23, 2017 2319 2329 2288 2314 0 +0.13(+0.01%)
Feb 22, 2017 2304 2323 2292 2314 0 -1.69(-0.07%)
Feb 21, 2017 2320 2333 2302 2316 0 +2.12(+0.09%)
Feb 17, 2017 2313 2313 2313 2313 0 -0.49(-0.02%)
Feb 16, 2017 2313 2327 2296 2314 0 -13.13(-0.56%)
Feb 15, 2017 2324 2341 2309 2327 0 +10.57(+0.46%)
Feb 14, 2017 2279 2327 2270 2316 0 +38.22(+1.68%)
Feb 13, 2017 2264 2296 2260 2278 0 +25.62(+1.14%)
Feb 10, 2017 2253 2261 2233 2253 0 +8.04(+0.36%)
Feb 09, 2017 2226 2255 2214 2245 0 +25.54(+1.15%)
Feb 08, 2017 2216 2231 2189 2219 0 -9.96(-0.45%)
Feb 07, 2017 2243 2248 2218 2229 0 -5.76(-0.26%)
Feb 06, 2017 2234 2254 2219 2235 0 -14.08(-0.63%)
Feb 03, 2017 2232 2255 2217 2249 0 +44.31(+2.01%)
Feb 02, 2017 2204 2221 2184 2204 0 -16.33(-0.74%)
Feb 01, 2017 2243 2266 2212 2221 0 -3.12(-0.14%)
Jan 31, 2017 2215 2235 2199 2224 0 -0.42(-0.02%)
Jan 30, 2017 2237 2243 2201 2224 0 -21.70(-0.97%)
Jan 27, 2017 2258 2265 2236 2246 0 -14.58(-0.64%)
Jan 26, 2017 2258 2279 2235 2261 0 -2.58(-0.11%)
Jan 25, 2017 2222 2277 2207 2263 0 -2.71(-0.12%)
Jan 24, 2017 2225 2277 2212 2266 0 +49.57(+2.24%)
Jan 23, 2017 2218 2234 2198 2216 0 -10.52(-0.47%)
Jan 20, 2017 2214 2243 2202 2227 0 +14.16(+0.64%)
Jan 19, 2017 2235 2247 2190 2213 0 -15.53(-0.70%)
Jan 18, 2017 2224 2239 2194 2228 0 +13.46(+0.61%)
Jan 17, 2017 2256 2263 2209 2215 0 -65.56(-2.87%)
Jan 13, 2017 2280 2280 2280 2280 0 +21.57(+0.95%)
Jan 12, 2017 2286 2290 2235 2259 0 -32.37(-1.41%)
Jan 11, 2017 2264 2295 2248 2291 0 +24.03(+1.06%)
Jan 10, 2017 2256 2283 2244 2267 0 +13.17(+0.58%)
Jan 09, 2017 2265 2280 2242 2254 0 -26.01(-1.14%)
Jan 06, 2017 2277 2295 2255 2280 0 +11.44(+0.50%)
Jan 05, 2017 2296 2307 2251 2269 0 -32.54(-1.41%)
Jan 04, 2017 2273 2309 2263 2301 0 +47.13(+2.09%)
Jan 03, 2017 2267 2293 2231 2254 0 +14.44(+0.64%)
Dec 30, 2016 2240 2240 2240 2240 0 +2.99(+0.13%)
Dec 29, 2016 2245 2257 2219 2237 0 -12.83(-0.57%)
Dec 28, 2016 2271 2277 2239 2249 0 -17.25(-0.76%)
Dec 27, 2016 2261 2272 2247 2267 0 +11.36(+0.50%)
Dec 23, 2016 2255 2255 2255 2255 0 +2.01(+0.09%)
Dec 22, 2016 2250 2263 2237 2253 0 +3.34(+0.15%)
Dec 21, 2016 2259 2265 2238 2250 0 -10.92(-0.48%)
Dec 20, 2016 2241 2273 2229 2261 0 +33.44(+1.50%)
Dec 19, 2016 2216 2238 2194 2227 0 +10.87(+0.49%)
Dec 16, 2016 2247 2259 2206 2216 0 -27.99(-1.25%)
Dec 15, 2016 2234 2261 2211 2244 0 +21.87(+0.98%)
Dec 14, 2016 2224 2258 2203 2223 0 -16.80(-0.75%)
Dec 13, 2016 2245 2258 2215 2239 0 +3.30(+0.15%)
Dec 12, 2016 2254 2278 2221 2236 0 -25.56(-1.13%)
Dec 09, 2016 2265 2275 2234 2262 0 -6.13(-0.27%)
Dec 08, 2016 2244 2286 2228 2268 0 +38.55(+1.73%)
Dec 07, 2016 2206 2234 2196 2229 0 +21.08(+0.95%)
Dec 06, 2016 2200 2223 2174 2208 0 +22.94(+1.05%)
Dec 05, 2016 2171 2201 2163 2185 0 +27.65(+1.28%)
Dec 02, 2016 2180 2188 2143 2158 0 -31.90(-1.46%)
Dec 01, 2016 2159 2201 2151 2189 0 +42.07(+1.96%)
Nov 30, 2016 2138 2164 2125 2147 0 +31.00(+1.46%)
Nov 29, 2016 2118 2134 2104 2116 0 +1.72(+0.08%)
Nov 28, 2016 2136 2149 2107 2115 0 -36.45(-1.69%)
Nov 25, 2016 2148 2156 2134 2151 0 +2.81(+0.13%)
Nov 23, 2016 2148 2148 2148 2148 0 +12.88(+0.60%)
Nov 22, 2016 2132 2149 2113 2135 0 +7.80(+0.37%)
Nov 21, 2016 2133 2139 2109 2128 0 +2.86(+0.13%)
Nov 18, 2016 2114 2136 2097 2125 0 +10.73(+0.51%)
Nov 17, 2016 2089 2127 2082 2114 0 +25.38(+1.22%)
Nov 16, 2016 2072 2105 2061 2089 0 -25.05(-1.19%)
Nov 15, 2016 2086 2120 2062 2114 0 +3.72(+0.18%)
Nov 14, 2016 2079 2135 2066 2110 0 +45.78(+2.22%)
Nov 11, 2016 2018 2071 2003 2064 0 +37.25(+1.84%)
Nov 10, 2016 1997 2066 1979 2027 0 +49.82(+2.52%)
Nov 09, 2016 1897 1987 1886 1977 0 +92.38(+4.90%)
Nov 08, 2016 1880 1897 1861 1885 0 -3.99(-0.21%)
Nov 07, 2016 1877 1893 1867 1889 0 +46.40(+2.52%)
Nov 04, 2016 1842 1865 1827 1842 0 +0.19(+0.01%)
Nov 03, 2016 1840 1858 1831 1842 0 +5.52(+0.30%)
Nov 02, 2016 1849 1853 1826 1837 0 -20.51(-1.10%)
Nov 01, 2016 1865 1873 1843 1857 0 +0.22(+0.01%)
Oct 31, 2016 1858 1871 1846 1857 0 +4.16(+0.22%)
Oct 28, 2016 1864 1869 1838 1853 0 -6.70(-0.36%)
Oct 27, 2016 1856 1879 1843 1859 0 +16.29(+0.88%)
Oct 26, 2016 1852 1868 1815 1843 0 -2.74(-0.15%)
Oct 25, 2016 1852 1864 1833 1846 0 -6.10(-0.33%)
Oct 24, 2016 1845 1865 1835 1852 0 +15.96(+0.87%)
Oct 21, 2016 1819 1841 1809 1836 0 +0.14(+0.01%)
Oct 20, 2016 1823 1851 1818 1836 0 +6.65(+0.36%)
Oct 19, 2016 1811 1843 1803 1829 0 +27.10(+1.50%)
Oct 18, 2016 1801 1809 1783 1802 0 +18.98(+1.06%)
Oct 17, 2016 1794 1804 1778 1783 0 -8.53(-0.48%)
Oct 14, 2016 1804 1815 1783 1792 0 +8.66(+0.49%)
Oct 13, 2016 1812 1813 1769 1783 0 -45.45(-2.49%)
Oct 12, 2016 1826 1840 1815 1829 0 +5.68(+0.31%)
Oct 11, 2016 1848 1853 1815 1823 0 -28.54(-1.54%)
Oct 10, 2016 1863 1874 1847 1851 0 -0.15(-0.01%)
Oct 07, 2016 1851 1854 1836 1852 0 -4.13(-0.22%)
Oct 06, 2016 1856 1866 1837 1856 0 -1.07(-0.06%)
Oct 05, 2016 1837 1868 1832 1857 0 +29.30(+1.60%)
Oct 04, 2016 1809 1836 1804 1827 0 +34.80(+1.94%)
Sep 26, 2016 1813 1820 1788 1793 0 -34.82(-1.91%)
Sep 23, 2016 1822 1840 1815 1827 0 -4.02(-0.22%)
Sep 22, 2016 1826 1839 1811 1831 0 +11.86(+0.65%)
Sep 21, 2016 1814 1830 1805 1820 0 +15.37(+0.85%)
Sep 20, 2016 1809 1821 1798 1804 0 +8.97(+0.50%)
Sep 19, 2016 1804 1823 1788 1795 0 -0.48(-0.03%)
Sep 16, 2016 1802 1808 1782 1796 0 -15.62(-0.86%)
Sep 15, 2016 1795 1818 1789 1811 0 +15.46(+0.86%)
Sep 14, 2016 1802 1818 1789 1796 0 -6.53(-0.36%)
Sep 13, 2016 1810 1819 1785 1802 0 -29.77(-1.62%)
Sep 12, 2016 1805 1838 1789 1832 0 +18.14(+1.00%)
Sep 09, 2016 1824 1840 1809 1814 0 -13.44(-0.74%)
Sep 08, 2016 1823 1839 1815 1828 0 +0.39(+0.02%)
Sep 07, 2016 1811 1830 1805 1827 0 +9.37(+0.52%)
Sep 06, 2016 1834 1841 1806 1818 0 -16.89(-0.92%)
Sep 02, 2016 1835 1835 1835 1835 0 +11.97(+0.66%)
Sep 01, 2016 1836 1842 1802 1823 0 -6.93(-0.38%)
Aug 31, 2016 1830 1839 1809 1830 0 +0.26(+0.01%)
Aug 30, 2016 1820 1834 1811 1829 0 +11.25(+0.62%)
Aug 29, 2016 1812 1827 1808 1818 0 +10.77(+0.60%)
Aug 26, 2016 1808 1820 1794 1807 0 +4.28(+0.24%)
Aug 25, 2016 1796 1808 1791 1803 0 +4.76(+0.26%)
Aug 24, 2016 1801 1810 1791 1798 0 -2.80(-0.16%)
Aug 23, 2016 1805 1810 1797 1801 0 +5.26(+0.29%)
Aug 22, 2016 1790 1799 1782 1796 0 +1.74(+0.10%)
Aug 19, 2016 1789 1800 1782 1794 0 -0.03(-0.00%)
Aug 18, 2016 1786 1798 1781 1794 0 +5.59(+0.31%)
Aug 17, 2016 1786 1797 1778 1789 0 +1.54(+0.09%)
Aug 16, 2016 1787 1799 1777 1787 0 -8.09(-0.45%)
Aug 15, 2016 1780 1799 1777 1795 0 +21.67(+1.22%)
Aug 12, 2016 1764 1777 1757 1773 0 -5.97(-0.34%)
Aug 11, 2016 1773 1789 1765 1779 0 +11.14(+0.63%)
Aug 10, 2016 1778 1782 1762 1768 0 -11.13(-0.63%)
Aug 09, 2016 1780 1791 1772 1779 0 -1.88(-0.11%)
Aug 08, 2016 1787 1798 1773 1781 0 -3.97(-0.22%)
Aug 05, 2016 1749 1788 1742 1785 0 +51.86(+2.99%)
Aug 04, 2016 1733 1744 1724 1733 0 -1.78(-0.10%)
Aug 03, 2016 1718 1740 1716 1735 0 +18.47(+1.08%)
Aug 02, 2016 1726 1738 1708 1717 0 -12.60(-0.73%)
Aug 01, 2016 1739 1755 1721 1729 0 -7.55(-0.43%)
Jul 29, 2016 1734 1751 1726 1737 0 -0.05(-0.00%)
Jul 28, 2016 1718 1743 1708 1737 0 +16.39(+0.95%)
Jul 27, 2016 1683 1731 1677 1720 0 +57.24(+3.44%)
Jul 26, 2016 1650 1669 1644 1663 0 +10.14(+0.61%)
Jul 25, 2016 1662 1667 1646 1653 0 -13.48(-0.81%)
Jul 22, 2016 1644 1671 1636 1667 0 +25.55(+1.56%)
Jul 21, 2016 1653 1661 1633 1641 0 -14.26(-0.86%)
Jul 20, 2016 1671 1678 1638 1655 0 -20.15(-1.20%)
Jul 19, 2016 1664 1683 1660 1675 0 +0.17(+0.01%)
Jul 18, 2016 1675 1687 1663 1675 0 -0.54(-0.03%)
Jul 15, 2016 1679 1689 1659 1676 0 +7.46(+0.45%)
Jul 14, 2016 1668 1679 1657 1668 0 +25.90(+1.58%)
Jul 13, 2016 1642 1651 1628 1642 0 +0.86(+0.05%)
Jul 12, 2016 1627 1650 1625 1642 0 +28.60(+1.77%)
Jul 11, 2016 1612 1626 1604 1613 0 +13.32(+0.83%)
Jul 08, 2016 1599 1609 1572 1600 0 +28.49(+1.81%)
Jul 07, 2016 1574 1592 1561 1571 0 +10.04(+0.64%)
Jul 06, 2016 1561 1561 1561 1561 0 -1.43(-0.09%)
Jul 05, 2016 1584 1587 1551 1563 0 -37.98(-2.37%)
Jul 01, 2016 1601 1601 1601 1601 0 -10.70(-0.66%)
Jun 30, 2016 1577 1613 1568 1611 0 +45.14(+2.88%)
Jun 29, 2016 1555 1570 1539 1566 0 +25.61(+1.66%)
Jun 28, 2016 1537 1552 1514 1540 0 +30.42(+2.01%)
Jun 27, 2016 1565 1571 1502 1510 0 -79.26(-4.99%)
Jun 24, 2016 1608 1638 1584 1589 0 -116.83(-6.85%)
Jun 23, 2016 1684 1711 1682 1706 0 +45.05(+2.71%)
Jun 22, 2016 1667 1684 1658 1661 0 -5.10(-0.31%)
Jun 21, 2016 1668 1674 1651 1666 0 +6.01(+0.36%)
Jun 20, 2016 1668 1691 1656 1660 0 +15.03(+0.91%)
Jun 17, 2016 1641 1658 1630 1645 0 +4.73(+0.29%)
Jun 16, 2016 1638 1647 1619 1640 0 -10.93(-0.66%)
Jun 15, 2016 1659 1677 1644 1651 0 +0.42(+0.03%)
Jun 14, 2016 1670 1685 1641 1651 0 -24.19(-1.44%)
Jun 13, 2016 1678 1702 1666 1675 0 -9.22(-0.55%)
Jun 10, 2016 1683 1693 1673 1684 0 -19.60(-1.15%)
Jun 09, 2016 1716 1718 1690 1704 0 -22.75(-1.32%)
Jun 08, 2016 1723 1736 1713 1727 0 +3.45(+0.20%)
Jun 07, 2016 1742 1745 1720 1723 0 -17.06(-0.98%)
Jun 06, 2016 1715 1751 1710 1740 0 +29.57(+1.73%)
Jun 03, 2016 1721 1724 1682 1711 0 -35.44(-2.03%)
Jun 02, 2016 1737 1748 1725 1746 0 +4.37(+0.25%)
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.