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 30, 2019 1822 1830 1802 1813 0 -1.83(-0.10%)
Aug 29, 2019 1800 1826 1797 1815 0 +32.70(+1.83%)
Aug 28, 2019 1758 1795 1755 1782 0 +17.42(+0.99%)
Aug 27, 2019 1798 1805 1759 1765 0 -25.03(-1.40%)
Aug 26, 2019 1790 1800 1772 1790 0 +13.51(+0.76%)
Aug 23, 2019 1818 1837 1767 1777 0 -51.13(-2.80%)
Aug 22, 2019 1834 1845 1815 1828 0 +6.79(+0.37%)
Aug 21, 2019 1826 1834 1811 1821 0 +6.46(+0.36%)
Aug 20, 2019 1829 1837 1810 1814 0 -26.54(-1.44%)
Aug 19, 2019 1849 1860 1833 1841 0 +19.14(+1.05%)
Aug 16, 2019 1791 1828 1788 1822 0 +41.59(+2.34%)
Aug 15, 2019 1802 1812 1774 1780 0 -14.37(-0.80%)
Aug 14, 2019 1818 1832 1785 1795 0 -62.77(-3.38%)
Aug 13, 2019 1843 1888 1834 1857 0 +12.26(+0.66%)
Aug 12, 2019 1852 1865 1835 1845 0 -30.63(-1.63%)
Aug 09, 2019 1872 1890 1857 1876 0 -4.16(-0.22%)
Aug 08, 2019 1865 1896 1857 1880 0 +28.95(+1.56%)
Aug 07, 2019 1846 1866 1819 1851 0 -31.97(-1.70%)
Aug 06, 2019 1889 1901 1854 1883 0 +4.90(+0.26%)
Aug 05, 2019 1897 1909 1856 1878 0 -53.19(-2.75%)
Aug 02, 2019 1931 1951 1903 1931 0 -2.78(-0.14%)
Aug 01, 2019 2009 2021 1928 1934 0 -78.56(-3.90%)
Jul 31, 2019 2023 2043 2003 2013 0 -10.87(-0.54%)
Jul 30, 2019 2004 2032 1996 2023 0 +9.96(+0.49%)
Jul 29, 2019 2032 2045 2009 2013 0 -21.51(-1.06%)
Jul 26, 2019 2010 2040 2003 2035 0 +26.98(+1.34%)
Jul 25, 2019 2024 2035 1997 2008 0 -10.73(-0.53%)
Jul 24, 2019 1994 2031 1987 2019 0 +16.95(+0.85%)
Jul 23, 2019 1991 2010 1977 2002 0 +12.26(+0.62%)
Jul 22, 2019 1997 2004 1972 1989 0 -14.93(-0.74%)
Jul 19, 2019 1979 2021 1966 2004 0 +36.24(+1.84%)
Jul 18, 2019 1962 2001 1933 1968 0 -8.05(-0.41%)
Jul 17, 2019 1974 1989 1960 1976 0 -3.93(-0.20%)
Jul 16, 2019 1993 2001 1970 1980 0 -11.21(-0.56%)
Jul 15, 2019 2011 2016 1976 1991 0 -17.13(-0.85%)
Jul 12, 2019 2001 2019 1991 2008 0 +10.01(+0.50%)
Jul 11, 2019 1982 2003 1971 1998 0 +20.06(+1.01%)
Jul 10, 2019 2001 2011 1973 1978 0 -24.45(-1.22%)
Jul 09, 2019 1983 2008 1976 2003 0 +7.62(+0.38%)
Jul 08, 2019 2004 2016 1984 1995 0 -29.11(-1.44%)
Jul 05, 2019 2014 2037 2005 2024 0 +20.05(+1.00%)
Jul 03, 2019 1991 2009 1983 2004 0 +19.47(+0.98%)
Jul 02, 2019 2005 2016 1971 1985 0 -22.78(-1.13%)
Jul 01, 2019 2019 2033 1991 2008 0 +10.66(+0.53%)
Jun 28, 2019 1976 2010 1965 1997 0 +22.38(+1.13%)
Jun 27, 2019 1947 1980 1942 1975 0 +33.26(+1.71%)
Jun 26, 2019 1948 1963 1932 1941 0 -5.14(-0.26%)
Jun 25, 2019 1942 1958 1917 1946 0 +4.03(+0.21%)
Jun 24, 2019 1949 1978 1933 1942 0 -6.37(-0.33%)
Jun 21, 2019 1948 1969 1940 1949 0 -2.19(-0.11%)
Jun 20, 2019 1956 1966 1923 1951 0 +5.84(+0.30%)
Jun 19, 2019 1959 1981 1935 1945 0 -8.75(-0.45%)
Jun 18, 2019 1930 1969 1922 1954 0 +22.63(+1.17%)
Jun 17, 2019 1960 1968 1925 1931 0 -26.97(-1.38%)
Jun 14, 2019 1952 1967 1934 1958 0 +7.69(+0.39%)
Jun 13, 2019 1945 1969 1938 1951 0 +10.97(+0.57%)
Jun 12, 2019 1955 1970 1927 1940 0 -18.29(-0.93%)
Jun 11, 2019 1983 1999 1931 1958 0 -14.22(-0.72%)
Jun 10, 2019 1968 1992 1952 1972 0 +18.84(+0.96%)
Jun 07, 2019 1955 1970 1937 1953 0 -4.01(-0.20%)
Jun 06, 2019 1952 1971 1932 1957 0 +0.81(+0.04%)
Jun 05, 2019 1983 1988 1940 1956 0 -28.38(-1.43%)
Jun 04, 2019 1953 1988 1947 1985 0 +55.25(+2.86%)
Jun 03, 2019 1899 1938 1893 1930 0 +27.38(+1.44%)
May 31, 2019 1908 1925 1893 1902 0 -31.67(-1.64%)
May 30, 2019 1971 1982 1918 1934 0 -36.62(-1.86%)
May 29, 2019 1951 1978 1936 1970 0 +6.84(+0.35%)
May 28, 2019 1984 1992 1960 1964 0 -26.30(-1.32%)
May 24, 2019 1975 1997 1970 1990 0 +21.93(+1.11%)
May 23, 2019 1987 1990 1952 1968 0 -36.65(-1.83%)
May 22, 2019 2010 2020 1995 2005 0 -13.46(-0.67%)
May 21, 2019 2017 2032 2004 2018 0 +7.29(+0.36%)
May 20, 2019 1998 2028 1985 2011 0 +6.62(+0.33%)
May 17, 2019 2001 2039 1990 2004 0 -15.56(-0.77%)
May 16, 2019 2019 2042 2006 2020 0 +10.15(+0.51%)
May 15, 2019 2015 2030 1988 2010 0 -27.94(-1.37%)
May 14, 2019 2029 2058 2018 2038 0 +11.67(+0.58%)
May 13, 2019 2054 2068 2017 2026 0 -64.68(-3.09%)
May 10, 2019 2077 2098 2050 2091 0 +9.44(+0.45%)
May 09, 2019 2067 2090 2048 2081 0 -5.00(-0.24%)
May 08, 2019 2094 2117 2081 2086 0 -13.91(-0.66%)
May 07, 2019 2113 2124 2084 2100 0 -38.54(-1.80%)
May 06, 2019 2111 2150 2096 2139 0 -7.26(-0.34%)
May 03, 2019 2128 2154 2123 2146 0 +24.16(+1.14%)
May 02, 2019 2107 2135 2097 2122 0 +16.93(+0.80%)
May 01, 2019 2135 2154 2096 2105 0 -29.90(-1.40%)
Apr 30, 2019 2150 2159 2117 2135 0 -13.03(-0.61%)
Apr 29, 2019 2124 2164 2120 2148 0 +27.32(+1.29%)
Apr 26, 2019 2103 2125 2087 2120 0 +16.59(+0.79%)
Apr 25, 2019 2088 2123 2072 2104 0 +6.21(+0.30%)
Apr 24, 2019 2095 2113 2073 2098 0 -6.62(-0.31%)
Apr 23, 2019 2097 2124 2054 2104 0 -9.41(-0.45%)
Apr 22, 2019 2116 2133 2092 2114 0 -4.71(-0.22%)
Apr 18, 2019 2127 2146 2103 2118 0 -17.22(-0.81%)
Apr 17, 2019 2148 2158 2112 2136 0 -32.09(-1.48%)
Apr 16, 2019 2130 2172 2122 2168 0 +43.73(+2.06%)
Apr 15, 2019 2154 2170 2113 2124 0 -35.39(-1.64%)
Apr 12, 2019 2146 2179 2132 2159 0 +40.13(+1.89%)
Apr 11, 2019 2117 2137 2103 2119 0 +11.97(+0.57%)
Apr 10, 2019 2083 2111 2067 2107 0 +22.85(+1.10%)
Apr 09, 2019 2099 2106 2070 2084 0 -26.06(-1.23%)
Apr 08, 2019 2101 2116 2089 2110 0 +8.39(+0.40%)
Apr 05, 2019 2105 2115 2088 2102 0 +1.71(+0.08%)
Apr 04, 2019 2082 2113 2073 2100 0 +19.74(+0.95%)
Apr 03, 2019 2091 2105 2069 2081 0 +7.78(+0.38%)
Apr 02, 2019 2074 2094 2060 2073 0 -6.34(-0.30%)
Apr 01, 2019 2042 2086 2037 2079 0 +52.60(+2.60%)
Mar 29, 2019 2048 2055 2018 2027 0 -11.92(-0.58%)
Mar 28, 2019 2018 2042 2008 2038 0 +24.01(+1.19%)
Mar 27, 2019 2016 2032 1994 2014 0 -4.72(-0.23%)
Mar 26, 2019 1991 2024 1984 2019 0 +42.03(+2.13%)
Mar 25, 2019 1979 2005 1956 1977 0 +0.13(+0.01%)
Mar 22, 2019 2046 2052 1967 1977 0 -87.36(-4.23%)
Mar 21, 2019 2070 2093 2043 2064 0 -16.14(-0.78%)
Mar 20, 2019 2139 2150 2077 2080 0 -65.65(-3.06%)
Mar 19, 2019 2198 2202 2140 2146 0 -40.30(-1.84%)
Mar 18, 2019 2170 2197 2166 2186 0 +23.69(+1.10%)
Mar 15, 2019 2154 2184 2143 2163 0 -5.87(-0.27%)
Mar 14, 2019 2160 2180 2150 2169 0 +10.06(+0.47%)
Mar 13, 2019 2152 2172 2137 2159 0 +16.09(+0.75%)
Mar 12, 2019 2146 2160 2133 2142 0 +2.24(+0.10%)
Mar 11, 2019 2126 2148 2116 2140 0 +20.72(+0.98%)
Mar 08, 2019 2104 2128 2095 2120 0 +2.17(+0.10%)
Mar 07, 2019 2149 2156 2107 2117 0 -40.45(-1.87%)
Mar 06, 2019 2198 2206 2154 2158 0 -41.26(-1.88%)
Mar 05, 2019 2199 2211 2166 2199 0 -2.07(-0.09%)
Mar 04, 2019 2219 2241 2189 2201 0 -17.66(-0.80%)
Mar 01, 2019 2218 2235 2200 2219 0 +10.80(+0.49%)
Feb 28, 2019 2214 2224 2197 2208 0 -3.68(-0.17%)
Feb 27, 2019 2200 2220 2189 2212 0 +13.36(+0.61%)
Feb 26, 2019 2204 2224 2190 2198 0 -11.25(-0.51%)
Feb 25, 2019 2218 2234 2203 2210 0 -3.14(-0.14%)
Feb 22, 2019 2211 2223 2195 2213 0 +5.18(+0.23%)
Feb 21, 2019 2217 2224 2194 2208 0 -14.28(-0.64%)
Feb 20, 2019 2199 2228 2188 2222 0 +22.83(+1.04%)
Feb 19, 2019 2161 2207 2151 2199 0 +21.13(+0.97%)
Feb 15, 2019 2149 2188 2144 2178 0 +44.91(+2.11%)
Feb 14, 2019 2138 2148 2110 2133 0 -21.07(-0.98%)
Feb 13, 2019 2156 2170 2143 2154 0 +3.32(+0.15%)
Feb 12, 2019 2145 2168 2139 2151 0 +18.42(+0.86%)
Feb 11, 2019 2123 2142 2110 2132 0 +15.73(+0.74%)
Feb 08, 2019 2124 2137 2091 2117 0 -16.02(-0.75%)
Feb 07, 2019 2120 2152 2104 2133 0 +19.08(+0.90%)
Feb 06, 2019 2114 2132 2100 2113 0 -7.75(-0.37%)
Feb 05, 2019 2130 2139 2102 2121 0 -7.34(-0.34%)
Feb 04, 2019 2122 2138 2102 2129 0 +9.99(+0.47%)
Feb 01, 2019 2115 2135 2101 2119 0 +9.62(+0.46%)
Jan 31, 2019 2110 2124 2082 2109 0 -12.00(-0.57%)
Jan 30, 2019 2127 2145 2100 2121 0 -3.35(-0.16%)
Jan 29, 2019 2134 2151 2116 2124 0 -9.55(-0.45%)
Jan 28, 2019 2133 2152 2118 2134 0 -13.63(-0.63%)
Jan 25, 2019 2145 2165 2128 2147 0 +15.79(+0.74%)
Jan 24, 2019 2123 2154 2105 2132 0 +9.78(+0.46%)
Jan 23, 2019 2123 2135 2096 2122 0 +4.60(+0.22%)
Jan 22, 2019 2099 2130 2086 2117 0 -7.60(-0.36%)
Jan 18, 2019 2149 2188 2086 2125 0 +20.74(+0.99%)
Jan 17, 2019 2056 2114 2049 2104 0 +52.90(+2.58%)
Jan 16, 2019 2021 2064 2008 2051 0 +41.01(+2.04%)
Jan 15, 2019 2003 2016 1980 2010 0 +6.25(+0.31%)
Jan 14, 2019 1982 2023 1973 2004 0 +12.23(+0.61%)
Jan 11, 2019 1974 2004 1959 1992 0 +8.56(+0.43%)
Jan 10, 2019 1987 2002 1964 1983 0 -13.69(-0.69%)
Jan 09, 2019 1985 2013 1969 1997 0 +18.02(+0.91%)
Jan 08, 2019 1983 1996 1946 1979 0 +10.81(+0.55%)
Jan 07, 2019 1941 1985 1926 1968 0 +18.60(+0.95%)
Jan 04, 2019 1923 1959 1907 1949 0 +57.98(+3.07%)
Jan 03, 2019 1906 1929 1880 1891 0 -25.55(-1.33%)
Jan 02, 2019 1864 1924 1856 1917 0 +27.03(+1.43%)
Dec 31, 2018 1887 1906 1860 1890 0 +7.76(+0.41%)
Dec 28, 2018 1876 1907 1855 1882 0 +13.26(+0.71%)
Dec 27, 2018 1846 1880 1810 1869 0 -5.39(-0.29%)
Dec 26, 2018 1803 1878 1767 1874 0 +76.59(+4.26%)
Dec 24, 2018 1820 1842 1786 1798 0 -32.50(-1.78%)
Dec 21, 2018 1839 1878 1814 1830 0 -12.48(-0.68%)
Dec 20, 2018 1826 1868 1812 1843 0 +5.49(+0.30%)
Dec 19, 2018 1890 1912 1822 1837 0 -54.38(-2.87%)
Dec 18, 2018 1936 1957 1883 1892 0 -35.23(-1.83%)
Dec 17, 2018 1926 1969 1910 1927 0 -7.06(-0.37%)
Dec 14, 2018 1934 1966 1916 1934 0 -15.45(-0.79%)
Dec 13, 2018 1991 2003 1940 1949 0 -41.50(-2.08%)
Dec 12, 2018 2000 2023 1974 1991 0 +18.11(+0.92%)
Dec 11, 2018 2016 2030 1960 1973 0 -19.48(-0.98%)
Dec 10, 2018 2015 2023 1958 1992 0 -27.70(-1.37%)
Dec 07, 2018 2044 2076 2007 2020 0 -26.33(-1.29%)
Dec 06, 2018 2023 2056 1983 2046 0 -18.64(-0.90%)
Dec 04, 2018 2177 2185 2053 2065 0 -124.66(-5.69%)
Dec 03, 2018 2219 2233 2167 2190 0 -4.08(-0.19%)
Nov 30, 2018 2169 2207 2165 2194 0 +17.40(+0.80%)
Nov 29, 2018 2179 2207 2149 2176 0 -17.22(-0.79%)
Nov 28, 2018 2161 2203 2133 2193 0 +36.18(+1.68%)
Nov 27, 2018 2174 2187 2147 2157 0 -28.73(-1.31%)
Nov 26, 2018 2173 2206 2160 2186 0 +35.33(+1.64%)
Nov 23, 2018 2136 2170 2125 2151 0 -1.13(-0.05%)
Nov 21, 2018 2152 2152 2152 2152 0 +9.56(+0.45%)
Nov 20, 2018 2145 2163 2107 2142 0 -17.86(-0.83%)
Nov 19, 2018 2166 2184 2139 2160 0 -8.00(-0.37%)
Nov 16, 2018 2148 2178 2137 2168 0 +5.20(+0.24%)
Nov 15, 2018 2105 2167 2095 2163 0 +40.73(+1.92%)
Nov 14, 2018 2166 2180 2098 2122 0 -27.36(-1.27%)
Nov 13, 2018 2136 2174 2129 2150 0 +18.14(+0.85%)
Nov 12, 2018 2154 2165 2126 2131 0 -25.08(-1.16%)
Nov 09, 2018 2169 2182 2141 2157 0 -17.93(-0.82%)
Nov 08, 2018 2158 2194 2145 2174 0 +9.39(+0.43%)
Nov 07, 2018 2148 2172 2118 2165 0 +25.71(+1.20%)
Nov 06, 2018 2135 2154 2117 2139 0 +3.44(+0.16%)
Nov 05, 2018 2118 2151 2108 2136 0 +21.28(+1.01%)
Nov 02, 2018 2124 2146 2097 2115 0 +5.51(+0.26%)
Nov 01, 2018 2108 2129 2086 2109 0 +11.41(+0.54%)
Oct 31, 2018 2109 2135 2085 2098 0 +7.69(+0.37%)
Oct 30, 2018 2069 2098 2051 2090 0 +24.81(+1.20%)
Oct 29, 2018 2065 2100 2037 2065 0 +27.46(+1.35%)
Oct 26, 2018 2036 2067 2016 2038 0 +26.04(+1.29%)
Oct 24, 2018 2078 2085 2007 2012 0 -71.41(-3.43%)
Oct 23, 2018 2063 2102 2040 2083 0 -8.31(-0.40%)
Oct 22, 2018 2162 2171 2083 2091 0 -55.39(-2.58%)
Oct 19, 2018 2147 2194 2119 2147 0 -61.49(-2.78%)
Oct 18, 2018 2237 2262 2195 2208 0 -21.50(-0.96%)
Oct 17, 2018 2212 2256 2180 2230 0 +13.93(+0.63%)
Oct 16, 2018 2209 2228 2179 2216 0 +17.13(+0.78%)
Oct 15, 2018 2191 2218 2181 2199 0 +5.78(+0.26%)
Oct 12, 2018 2251 2256 2150 2193 0 -29.94(-1.35%)
Oct 11, 2018 2270 2288 2219 2223 0 -53.76(-2.36%)
Oct 10, 2018 2328 2350 2272 2277 0 -50.21(-2.16%)
Oct 09, 2018 2327 2346 2309 2327 0 -6.90(-0.30%)
Oct 08, 2018 2308 2343 2300 2334 0 +23.87(+1.03%)
Oct 05, 2018 2333 2346 2300 2310 0 -15.33(-0.66%)
Oct 04, 2018 2309 2349 2301 2325 0 +17.16(+0.74%)
Oct 03, 2018 2289 2325 2270 2308 0 +35.93(+1.58%)
Oct 02, 2018 2272 2289 2251 2272 0 -3.47(-0.15%)
Oct 01, 2018 2286 2306 2255 2276 0 +3.30(+0.15%)
Sep 28, 2018 2274 2296 2260 2272 0 -17.39(-0.76%)
Sep 27, 2018 2307 2318 2279 2290 0 -12.46(-0.54%)
Sep 26, 2018 2339 2345 2297 2302 0 -28.18(-1.21%)
Sep 25, 2018 2345 2351 2321 2330 0 -7.80(-0.33%)
Sep 24, 2018 2381 2386 2333 2338 0 -44.94(-1.89%)
Sep 21, 2018 2390 2406 2373 2383 0 -10.52(-0.44%)
Sep 20, 2018 2379 2412 2375 2394 0 +25.20(+1.06%)
Sep 19, 2018 2335 2384 2330 2368 0 +36.07(+1.55%)
Sep 18, 2018 2344 2350 2324 2332 0 -12.24(-0.52%)
Sep 17, 2018 2371 2381 2337 2345 0 -24.78(-1.05%)
Sep 14, 2018 2354 2381 2349 2369 0 +18.01(+0.77%)
Sep 13, 2018 2382 2390 2343 2351 0 -22.80(-0.96%)
Sep 12, 2018 2401 2408 2367 2374 0 -32.70(-1.36%)
Sep 11, 2018 2399 2425 2391 2407 0 -0.57(-0.02%)
Sep 10, 2018 2417 2429 2400 2407 0 +2.59(+0.11%)
Sep 07, 2018 2410 2415 2387 2405 0 +1.77(+0.07%)
Sep 06, 2018 2413 2424 2392 2403 0 -13.03(-0.54%)
Sep 05, 2018 2416 2434 2405 2416 0 -1.61(-0.07%)
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.