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%)
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.