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, 2011 1012 1050 1023 1038 0 +7.51(+0.73%)
Aug 30, 2011 1003 1040 1013 1030 0 -9.90(-0.95%)
Aug 29, 2011 978.58 1042 1008 1040 0 +40.40(+4.04%)
Aug 26, 2011 939.40 1009 961.07 999.75 0 +15.71(+1.60%)
Aug 25, 2011 1023 1046 972.79 984.03 0 -19.62(-1.95%)
Aug 24, 2011 942.41 1012 969.75 1004 0 +23.45(+2.39%)
Aug 23, 2011 913.49 981.74 929.91 980.20 0 +41.48(+4.42%)
Aug 22, 2011 941.08 965.78 933.87 938.72 0 +0.84(+0.09%)
Aug 19, 2011 914.30 974.42 934.44 937.88 0 -20.64(-2.15%)
Aug 18, 2011 955.36 983.34 951.26 958.52 0 -48.71(-4.84%)
Aug 17, 2011 978.38 1022 998.32 1007 0 +6.13(+0.61%)
Aug 16, 2011 974.69 1018 990.66 1001 0 -13.33(-1.31%)
Aug 15, 2011 1006 1024 999.09 1014 0 +17.97(+1.80%)
Aug 12, 2011 1003 1043 991.99 996.46 0 -22.96(-2.25%)
Aug 11, 2011 958.97 1035 964.23 1019 0 +55.47(+5.75%)
Aug 10, 2011 1013 1022 960.38 963.95 0 -73.29(-7.07%)
Aug 09, 2011 1053 1049 966.71 1037 0 +42.08(+4.23%)
Aug 08, 2011 1038 1095 992.86 995.16 0 -94.73(-8.69%)
Aug 05, 2011 1109 1121 1073 1090 0 -10.36(-0.94%)
Aug 04, 2011 1114 1145 1098 1100 0 -50.60(-4.40%)
Aug 03, 2011 1112 1158 1126 1151 0 +7.18(+0.63%)
Aug 02, 2011 1130 1169 1142 1144 0 -22.31(-1.91%)
Aug 01, 2011 1153 1184 1149 1166 0 +3.00(+0.26%)
Jul 29, 2011 1121 1173 1146 1163 0 -0.40(-0.03%)
Jul 28, 2011 1141 1182 1157 1163 0 +0.49(+0.04%)
Jul 27, 2011 1151 1185 1158 1163 0 -19.57(-1.66%)
Jul 26, 2011 1153 1198 1178 1182 0 -7.45(-0.63%)
Jul 25, 2011 1151 1199 1177 1190 0 -4.56(-0.38%)
Jul 22, 2011 1165 1202 1184 1194 0 -11.21(-0.93%)
Jul 21, 2011 1196 1214 1189 1206 0 +18.50(+1.56%)
Jul 20, 2011 1155 1198 1170 1187 0 +9.64(+0.82%)
Jul 19, 2011 1156 1184 1148 1178 0 +3.56(+0.30%)
Jul 18, 2011 1165 1191 1164 1174 0 -16.38(-1.38%)
Jul 15, 2011 1163 1207 1181 1190 0 -5.20(-0.43%)
Jul 14, 2011 1179 1221 1191 1196 0 -15.88(-1.31%)
Jul 13, 2011 1191 1230 1205 1211 0 +4.29(+0.36%)
Jul 12, 2011 1174 1224 1199 1207 0 +4.18(+0.35%)
Jul 11, 2011 1201 1228 1198 1203 0 -29.56(-2.40%)
Jul 08, 2011 1205 1240 1221 1233 0 -15.72(-1.26%)
Jul 07, 2011 1218 1256 1238 1248 0 +16.57(+1.35%)
Jul 06, 2011 1191 1237 1208 1232 0 +11.80(+0.97%)
Jul 05, 2011 1207 1233 1211 1220 0 -13.20(-1.07%)
Jul 01, 2011 1233 1233 1233 0 +19.46(+1.60%)
Jun 30, 2011 1192 1221 1204 1214 0 +1.74(+0.14%)
Jun 29, 2011 1178 1217 1191 1212 0 +17.85(+1.49%)
Jun 28, 2011 1169 1203 1183 1194 0 -0.76(-0.06%)
Jun 27, 2011 1149 1205 1173 1195 0 +18.14(+1.54%)
Jun 24, 2011 1163 1195 1168 1177 0 -11.52(-0.97%)
Jun 23, 2011 1149 1195 1168 1188 0 -4.11(-0.34%)
Jun 22, 2011 1170 1208 1190 1192 0 -9.55(-0.79%)
Jun 21, 2011 1167 1206 1183 1202 0 +13.92(+1.17%)
Jun 20, 2011 1187 1192 1180 1188 0 +1.41(+0.12%)
Jun 17, 2011 1160 1198 1176 1186 0 +8.53(+0.72%)
Jun 16, 2011 1134 1185 1158 1178 0 +16.79(+1.45%)
Jun 15, 2011 1174 1182 1155 1161 0 -23.95(-2.02%)
Jun 14, 2011 1144 1193 1168 1185 0 +23.30(+2.01%)
Jun 13, 2011 1134 1171 1147 1162 0 +6.35(+0.55%)
Jun 10, 2011 1137 1170 1143 1155 0 -15.43(-1.32%)
Jun 09, 2011 1131 1178 1152 1171 0 +14.21(+1.23%)
Jun 08, 2011 1125 1171 1153 1157 0 -8.16(-0.70%)
Jun 07, 2011 1141 1182 1161 1165 0 -1.02(-0.09%)
Jun 06, 2011 1143 1180 1159 1166 0 -8.78(-0.75%)
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.