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 (%)
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%)
Jun 01, 2016 1728 1747 1709 1742 0 +1.32(+0.08%)
May 31, 2016 1749 1753 1729 1741 0 -5.45(-0.31%)
May 27, 2016 1746 1746 1746 1746 0 +13.86(+0.80%)
May 26, 2016 1748 1754 1727 1732 0 -17.45(-1.00%)
May 25, 2016 1736 1760 1731 1750 0 +21.83(+1.26%)
May 24, 2016 1703 1733 1697 1728 0 +36.03(+2.13%)
May 23, 2016 1694 1703 1677 1692 0 -4.35(-0.26%)
May 20, 2016 1691 1708 1683 1696 0 +15.38(+0.92%)
May 19, 2016 1686 1703 1661 1681 0 -16.25(-0.96%)
May 18, 2016 1645 1701 1640 1697 0 +51.78(+3.15%)
May 17, 2016 1656 1673 1631 1645 0 -15.98(-0.96%)
May 16, 2016 1642 1672 1638 1661 0 +17.81(+1.08%)
May 13, 2016 1663 1681 1637 1643 0 -22.51(-1.35%)
May 12, 2016 1680 1692 1654 1666 0 -6.32(-0.38%)
May 11, 2016 1676 1693 1666 1672 0 -9.77(-0.58%)
May 10, 2016 1664 1687 1657 1682 0 +26.40(+1.59%)
May 09, 2016 1657 1673 1644 1656 0 -3.62(-0.22%)
May 06, 2016 1645 1665 1635 1659 0 +6.20(+0.38%)
May 05, 2016 1665 1674 1647 1653 0 -8.56(-0.52%)
May 04, 2016 1670 1686 1647 1661 0 -27.31(-1.62%)
May 03, 2016 1707 1711 1671 1689 0 -40.49(-2.34%)
May 02, 2016 1722 1737 1706 1729 0 +11.39(+0.66%)
Apr 29, 2016 1720 1732 1702 1718 0 -9.55(-0.55%)
Apr 28, 2016 1738 1754 1721 1727 0 -26.06(-1.49%)
Apr 27, 2016 1746 1770 1724 1754 0 +12.14(+0.70%)
Apr 26, 2016 1724 1748 1716 1741 0 +22.80(+1.33%)
Apr 25, 2016 1719 1730 1701 1719 0 -7.71(-0.45%)
Apr 22, 2016 1707 1734 1699 1726 0 +18.81(+1.10%)
Apr 21, 2016 1723 1737 1702 1707 0 -19.06(-1.10%)
Apr 20, 2016 1709 1740 1691 1727 0 +20.91(+1.23%)
Apr 19, 2016 1690 1716 1681 1706 0 +14.39(+0.85%)
Apr 18, 2016 1673 1696 1664 1691 0 +10.09(+0.60%)
Apr 15, 2016 1691 1701 1670 1681 0 -10.35(-0.61%)
Apr 14, 2016 1678 1712 1672 1691 0 +9.06(+0.54%)
Apr 13, 2016 1641 1686 1638 1682 0 +54.89(+3.37%)
Apr 12, 2016 1605 1633 1599 1628 0 +25.37(+1.58%)
Apr 11, 2016 1604 1623 1594 1602 0 +8.56(+0.54%)
Apr 08, 2016 1600 1613 1585 1594 0 +9.26(+0.58%)
Apr 07, 2016 1613 1621 1575 1584 0 -42.26(-2.60%)
Apr 06, 2016 1611 1630 1603 1627 0 +13.67(+0.85%)
Apr 05, 2016 1626 1633 1600 1613 0 -29.90(-1.82%)
Apr 04, 2016 1645 1656 1632 1643 0 -3.42(-0.21%)
Apr 01, 2016 1629 1654 1615 1646 0 +9.05(+0.55%)
Mar 31, 2016 1644 1661 1630 1637 0 -11.69(-0.71%)
Mar 30, 2016 1647 1675 1635 1649 0 +5.85(+0.36%)
Mar 29, 2016 1628 1647 1607 1643 0 +4.68(+0.29%)
Mar 28, 2016 1638 1655 1624 1638 0 -1.84(-0.11%)
Mar 24, 2016 1640 1640 1640 1640 0 -10.82(-0.66%)
Mar 23, 2016 1656 1668 1639 1651 0 -7.75(-0.47%)
Mar 22, 2016 1654 1670 1642 1659 0 -8.49(-0.51%)
Mar 21, 2016 1659 1681 1644 1667 0 +5.44(+0.33%)
Mar 18, 2016 1642 1673 1636 1662 0 +27.72(+1.70%)
Mar 17, 2016 1615 1641 1599 1634 0 +14.69(+0.91%)
Mar 16, 2016 1622 1641 1602 1619 0 -6.74(-0.41%)
Mar 15, 2016 1629 1640 1617 1626 0 -15.23(-0.93%)
Mar 14, 2016 1644 1654 1627 1641 0 -5.88(-0.36%)
Mar 11, 2016 1624 1651 1613 1647 0 +38.42(+2.39%)
Mar 10, 2016 1621 1627 1586 1609 0 -0.72(-0.04%)
Mar 09, 2016 1629 1635 1604 1610 0 -7.74(-0.48%)
Mar 08, 2016 1632 1640 1611 1617 0 -30.17(-1.83%)
Mar 07, 2016 1633 1655 1626 1647 0 +0.30(+0.02%)
Mar 04, 2016 1646 1663 1629 1647 0 +8.01(+0.49%)
Mar 03, 2016 1619 1643 1605 1639 0 +19.73(+1.22%)
Mar 02, 2016 1599 1624 1588 1619 0 +21.41(+1.34%)
Mar 01, 2016 1559 1603 1555 1598 0 +52.78(+3.42%)
Feb 29, 2016 1574 1580 1539 1545 0 -28.00(-1.78%)
Feb 26, 2016 1566 1590 1550 1573 0 +16.89(+1.09%)
Feb 25, 2016 1544 1561 1528 1556 0 +15.89(+1.03%)
Feb 24, 2016 1534 1545 1500 1540 0 -19.54(-1.25%)
Feb 23, 2016 1589 1596 1550 1560 0 -32.83(-2.06%)
Feb 22, 2016 1588 1608 1575 1593 0 +19.80(+1.26%)
Feb 19, 2016 1553 1586 1542 1573 0 +13.26(+0.85%)
Feb 18, 2016 1589 1595 1548 1560 0 -26.00(-1.64%)
Feb 17, 2016 1600 1617 1577 1586 0 -1.25(-0.08%)
Feb 16, 2016 1563 1603 1549 1587 0 +43.62(+2.83%)
Feb 12, 2016 1543 1543 1543 1543 0 +59.94(+4.04%)
Feb 11, 2016 1486 1515 1464 1483 0 -47.04(-3.07%)
Feb 10, 2016 1545 1561 1529 1530 0 -7.04(-0.46%)
Feb 09, 2016 1508 1551 1505 1538 0 +1.75(+0.11%)
Feb 08, 2016 1532 1549 1507 1536 0 -18.86(-1.21%)
Feb 05, 2016 1573 1594 1546 1555 0 -19.33(-1.23%)
Feb 04, 2016 1550 1598 1541 1574 0 +20.00(+1.29%)
Feb 03, 2016 1553 1562 1508 1554 0 +13.48(+0.88%)
Feb 02, 2016 1555 1558 1526 1540 0 -39.16(-2.48%)
Feb 01, 2016 1588 1598 1562 1580 0 -18.63(-1.17%)
Jan 29, 2016 1545 1601 1540 1598 0 +59.90(+3.89%)
Jan 28, 2016 1532 1556 1513 1538 0 +16.75(+1.10%)
Jan 27, 2016 1532 1567 1502 1522 0 -37.16(-2.38%)
Jan 26, 2016 1521 1565 1517 1559 0 +45.82(+3.03%)
Jan 25, 2016 1551 1558 1509 1513 0 -46.58(-2.99%)
Jan 22, 2016 1557 1576 1535 1560 0 +22.82(+1.48%)
Jan 21, 2016 1558 1579 1529 1537 0 -19.57(-1.26%)
Jan 20, 2016 1534 1575 1508 1556 0 -4.94(-0.32%)
Jan 19, 2016 1571 1585 1542 1561 0 +8.80(+0.57%)
Jan 15, 2016 1552 1552 1552 1552 0 -39.38(-2.47%)
Jan 14, 2016 1587 1610 1561 1592 0 +14.17(+0.90%)
Jan 13, 2016 1634 1647 1571 1578 0 -56.62(-3.46%)
Jan 12, 2016 1637 1644 1608 1634 0 +15.25(+0.94%)
Jan 11, 2016 1628 1643 1601 1619 0 -3.20(-0.20%)
Jan 08, 2016 1669 1675 1619 1622 0 -32.52(-1.97%)
Jan 07, 2016 1683 1695 1649 1655 0 -55.47(-3.24%)
Jan 06, 2016 1715 1730 1695 1710 0 -33.42(-1.92%)
Jan 05, 2016 1738 1757 1729 1744 0 +6.31(+0.36%)
Jan 04, 2016 1753 1761 1717 1737 0 -46.83(-2.62%)
Dec 31, 2015 1784 1784 1784 1784 0 -15.23(-0.85%)
Dec 30, 2015 1816 1821 1797 1799 0 -21.52(-1.18%)
Dec 29, 2015 1814 1831 1806 1821 0 +16.08(+0.89%)
Dec 28, 2015 1800 1810 1780 1805 0 -1.99(-0.11%)
Dec 24, 2015 1807 1807 1807 1807 0 +2.04(+0.11%)
Dec 23, 2015 1796 1809 1787 1805 0 +16.15(+0.90%)
Dec 22, 2015 1786 1795 1760 1789 0 +11.84(+0.67%)
Dec 21, 2015 1773 1790 1755 1777 0 +16.10(+0.91%)
Dec 18, 2015 1792 1799 1753 1761 0 -42.96(-2.38%)
Dec 17, 2015 1841 1848 1794 1804 0 -35.85(-1.95%)
Dec 16, 2015 1830 1850 1799 1840 0 +23.41(+1.29%)
Dec 15, 2015 1789 1824 1782 1816 0 +44.92(+2.54%)
Dec 14, 2015 1770 1797 1744 1771 0 -0.39(-0.02%)
Dec 11, 2015 1795 1807 1761 1772 0 -52.20(-2.86%)
Dec 10, 2015 1817 1843 1807 1824 0 +7.45(+0.41%)
Dec 09, 2015 1845 1858 1806 1816 0 -36.69(-1.98%)
Dec 08, 2015 1861 1879 1846 1853 0 -31.06(-1.65%)
Dec 07, 2015 1905 1910 1871 1884 0 -26.32(-1.38%)
Dec 04, 2015 1872 1916 1865 1910 0 +46.83(+2.51%)
Dec 03, 2015 1899 1909 1859 1864 0 -28.06(-1.48%)
Dec 02, 2015 1910 1917 1885 1892 0 -15.24(-0.80%)
Dec 01, 2015 1913 1924 1891 1907 0 +2.51(+0.13%)
Nov 30, 2015 1910 1922 1896 1904 0 -3.75(-0.20%)
Nov 27, 2015 1906 1914 1890 1908 0 +1.70(+0.09%)
Nov 25, 2015 1906 1906 1906 1906 0 +7.13(+0.38%)
Nov 24, 2015 1886 1906 1873 1899 0 +1.49(+0.08%)
Nov 23, 2015 1898 1910 1894 1898 0 +1.50(+0.08%)
Nov 20, 2015 1902 1912 1886 1896 0 +5.53(+0.29%)
Nov 19, 2015 1893 1904 1878 1891 0 -3.49(-0.18%)
Nov 18, 2015 1868 1898 1853 1894 0 +30.36(+1.63%)
Nov 17, 2015 1863 1886 1848 1864 0 +8.45(+0.46%)
Nov 16, 2015 1825 1857 1819 1855 0 +18.77(+1.02%)
Nov 13, 2015 1846 1862 1828 1837 0 -18.36(-0.99%)
Nov 12, 2015 1870 1881 1851 1855 0 -25.97(-1.38%)
Nov 11, 2015 1886 1900 1873 1881 0 +2.86(+0.15%)
Nov 10, 2015 1880 1897 1861 1878 0 -9.02(-0.48%)
Nov 09, 2015 1906 1914 1873 1887 0 -16.07(-0.84%)
Nov 06, 2015 1898 1932 1874 1903 0 +39.27(+2.11%)
Nov 05, 2015 1842 1875 1839 1864 0 +22.90(+1.24%)
Nov 04, 2015 1842 1853 1828 1841 0 +0.62(+0.03%)
Nov 03, 2015 1826 1856 1817 1840 0 +7.99(+0.44%)
Nov 02, 2015 1814 1842 1805 1832 0 +26.54(+1.47%)
Oct 30, 2015 1836 1847 1800 1806 0 -32.39(-1.76%)
Oct 29, 2015 1854 1866 1829 1838 0 -18.93(-1.02%)
Oct 28, 2015 1793 1859 1790 1857 0 +63.09(+3.52%)
Oct 27, 2015 1784 1809 1771 1794 0 -0.27(-0.02%)
Oct 26, 2015 1795 1815 1776 1794 0 -4.60(-0.26%)
Oct 23, 2015 1799 1821 1756 1799 0 +5.95(+0.33%)
Oct 22, 2015 1760 1809 1756 1793 0 +41.58(+2.37%)
Oct 21, 2015 1778 1788 1749 1751 0 -19.21(-1.08%)
Oct 20, 2015 1750 1777 1746 1771 0 +18.27(+1.04%)
Oct 19, 2015 1759 1778 1739 1752 0 -16.13(-0.91%)
Oct 16, 2015 1784 1788 1757 1769 0 -7.57(-0.43%)
Oct 15, 2015 1749 1780 1737 1776 0 +43.34(+2.50%)
Oct 14, 2015 1766 1773 1728 1733 0 -38.67(-2.18%)
Oct 13, 2015 1784 1799 1767 1771 0 -22.88(-1.28%)
Oct 12, 2015 1780 1799 1772 1794 0 +11.36(+0.64%)
Oct 09, 2015 1797 1804 1772 1783 0 -12.18(-0.68%)
Oct 08, 2015 1775 1800 1768 1795 0 +11.42(+0.64%)
Oct 07, 2015 1769 1790 1758 1784 0 +27.41(+1.56%)
Oct 06, 2015 1762 1774 1747 1756 0 -11.71(-0.66%)
Oct 05, 2015 1746 1773 1741 1768 0 +35.70(+2.06%)
Oct 02, 2015 1707 1737 1668 1732 0 -10.78(-0.62%)
Oct 01, 2015 1756 1766 1719 1743 0 -15.29(-0.87%)
Sep 30, 2015 1759 1772 1734 1758 0 +17.41(+1.00%)
Sep 29, 2015 1741 1751 1722 1741 0 +3.82(+0.22%)
Sep 28, 2015 1760 1772 1731 1737 0 -34.12(-1.93%)
Sep 25, 2015 1773 1789 1759 1771 0 +19.26(+1.10%)
Sep 24, 2015 1735 1761 1722 1752 0 -0.93(-0.05%)
Sep 23, 2015 1751 1763 1739 1753 0 +2.49(+0.14%)
Sep 22, 2015 1747 1764 1733 1750 0 -23.31(-1.31%)
Sep 21, 2015 1768 1787 1755 1774 0 +23.29(+1.33%)
Sep 18, 2015 1764 1776 1737 1750 0 -41.47(-2.31%)
Sep 17, 2015 1811 1839 1781 1792 0 -17.83(-0.99%)
Sep 16, 2015 1810 1817 1793 1810 0 -1.39(-0.08%)
Sep 15, 2015 1801 1818 1789 1811 0 +18.45(+1.03%)
Sep 14, 2015 1790 1804 1780 1793 0 +1.96(+0.11%)
Sep 11, 2015 1777 1794 1763 1791 0 +2.70(+0.15%)
Sep 10, 2015 1774 1802 1767 1788 0 +10.09(+0.57%)
Sep 09, 2015 1807 1820 1774 1778 0 -12.92(-0.72%)
Sep 08, 2015 1779 1796 1764 1791 0 +45.54(+2.61%)
Sep 04, 2015 1745 1745 1745 1745 0 -20.45(-1.16%)
Sep 03, 2015 1750 1781 1745 1766 0 +18.50(+1.06%)
Sep 02, 2015 1763 1771 1720 1747 0 +28.18(+1.64%)
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.