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, 2013 1599 1599 1599 0 -16.16(-1.00%)
Aug 29, 2013 1583 1629 1598 1616 0 +8.32(+0.52%)
Aug 28, 2013 1577 1620 1596 1607 0 +2.72(+0.17%)
Aug 27, 2013 1626 1646 1602 1604 0 -57.33(-3.45%)
Aug 26, 2013 1655 1680 1656 1662 0 -5.15(-0.31%)
Aug 23, 2013 1661 1681 1658 1667 0 -5.66(-0.34%)
Aug 22, 2013 1619 1680 1643 1673 0 +29.88(+1.82%)
Aug 21, 2013 1626 1659 1632 1643 0 -7.20(-0.44%)
Aug 20, 2013 1610 1656 1626 1650 0 +19.62(+1.20%)
Aug 19, 2013 1615 1646 1625 1630 0 -10.17(-0.62%)
Aug 16, 2013 1613 1657 1632 1640 0 +0.60(+0.04%)
Aug 15, 2013 1636 1657 1632 1640 0 -22.18(-1.33%)
Aug 14, 2013 1663 1675 1655 1662 0 -0.95(-0.06%)
Aug 13, 2013 1645 1672 1647 1663 0 +5.09(+0.31%)
Aug 12, 2013 1638 1668 1646 1658 0 -5.54(-0.33%)
Aug 09, 2013 1641 1677 1657 1663 0 -6.64(-0.40%)
Aug 08, 2013 1652 1685 1659 1670 0 +6.47(+0.39%)
Aug 07, 2013 1668 1683 1656 1664 0 -18.63(-1.11%)
Aug 06, 2013 1670 1694 1671 1682 0 -5.28(-0.31%)
Aug 05, 2013 1667 1695 1673 1688 0 -0.36(-0.02%)
Aug 02, 2013 1671 1695 1673 1688 0 -3.54(-0.21%)
Aug 01, 2013 1671 1700 1671 1691 0 +28.56(+1.72%)
Jul 31, 2013 1632 1683 1648 1663 0 +13.02(+0.79%)
Jul 30, 2013 1638 1663 1644 1650 0 +2.68(+0.16%)
Jul 29, 2013 1658 1663 1640 1647 0 -14.04(-0.85%)
Jul 26, 2013 1646 1671 1649 1661 0 -10.23(-0.61%)
Jul 25, 2013 1654 1685 1655 1671 0 -4.95(-0.30%)
Jul 24, 2013 1692 1701 1665 1676 0 -13.76(-0.81%)
Jul 23, 2013 1679 1697 1670 1690 0 +14.14(+0.84%)
Jul 22, 2013 1665 1681 1660 1676 0 +12.35(+0.74%)
Jul 19, 2013 1655 1679 1648 1664 0 -10.23(-0.61%)
Jul 18, 2013 1656 1677 1639 1674 0 +21.93(+1.33%)
Jul 17, 2013 1646 1666 1639 1652 0 +9.35(+0.57%)
Jul 16, 2013 1652 1660 1625 1643 0 -12.20(-0.74%)
Jul 15, 2013 1644 1664 1645 1655 0 +9.62(+0.58%)
Jul 12, 2013 1618 1652 1629 1645 0 +12.04(+0.74%)
Jul 11, 2013 1633 1664 1624 1633 0 -7.84(-0.48%)
Jul 10, 2013 1623 1655 1629 1641 0 -6.90(-0.42%)
Jul 09, 2013 1642 1654 1629 1648 0 +16.48(+1.01%)
Jul 08, 2013 1634 1643 1622 1631 0 +1.74(+0.11%)
Jul 05, 2013 1602 1631 1595 1630 0 +43.44(+2.74%)
Jul 03, 2013 1586 1586 1586 0 -0.20(-0.01%)
Jul 02, 2013 1555 1600 1573 1586 0 +6.25(+0.40%)
Jul 01, 2013 1545 1595 1565 1580 0 +18.06(+1.16%)
Jun 28, 2013 1561 1573 1544 1562 0 +17.45(+1.13%)
Jun 26, 2013 1550 1562 1533 1545 0 +7.54(+0.49%)
Jun 25, 2013 1528 1547 1516 1537 0 +24.20(+1.60%)
Jun 24, 2013 1513 1528 1495 1513 0 -13.42(-0.88%)
Jun 21, 2013 1537 1549 1503 1526 0 +1.62(+0.11%)
Jun 20, 2013 1519 1541 1511 1525 0 -7.05(-0.46%)
Jun 19, 2013 1528 1552 1528 1532 0 -10.96(-0.71%)
Jun 18, 2013 1519 1549 1522 1543 0 +13.73(+0.90%)
Jun 17, 2013 1509 1539 1518 1529 0 +12.27(+0.81%)
Jun 14, 2013 1532 1538 1511 1517 0 -13.03(-0.85%)
Jun 13, 2013 1501 1532 1495 1530 0 +27.36(+1.82%)
Jun 12, 2013 1532 1535 1500 1502 0 -20.21(-1.33%)
Jun 11, 2013 1530 1541 1518 1523 0 -23.75(-1.54%)
Jun 10, 2013 1516 1555 1535 1546 0 +5.61(+0.36%)
Jun 07, 2013 1508 1546 1516 1541 0 +24.28(+1.60%)
Jun 06, 2013 1476 1518 1489 1517 0 +11.28(+0.75%)
Jun 05, 2013 1500 1533 1500 1505 0 -23.22(-1.52%)
Jun 04, 2013 1515 1553 1522 1528 0 -10.13(-0.66%)
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.