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%)
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.