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 (%)
Sep 26, 2016 1813 1820 1788 1793 0 -34.82(-1.91%)
Sep 23, 2016 1822 1840 1815 1827 0 -4.02(-0.22%)
Sep 22, 2016 1826 1839 1811 1831 0 +11.86(+0.65%)
Sep 21, 2016 1814 1830 1805 1820 0 +15.37(+0.85%)
Sep 20, 2016 1809 1821 1798 1804 0 +8.97(+0.50%)
Sep 19, 2016 1804 1823 1788 1795 0 -0.48(-0.03%)
Sep 16, 2016 1802 1808 1782 1796 0 -15.62(-0.86%)
Sep 15, 2016 1795 1818 1789 1811 0 +15.46(+0.86%)
Sep 14, 2016 1802 1818 1789 1796 0 -6.53(-0.36%)
Sep 13, 2016 1810 1819 1785 1802 0 -29.77(-1.62%)
Sep 12, 2016 1805 1838 1789 1832 0 +18.14(+1.00%)
Sep 09, 2016 1824 1840 1809 1814 0 -13.44(-0.74%)
Sep 08, 2016 1823 1839 1815 1828 0 +0.39(+0.02%)
Sep 07, 2016 1811 1830 1805 1827 0 +9.37(+0.52%)
Sep 06, 2016 1834 1841 1806 1818 0 -16.89(-0.92%)
Sep 02, 2016 1835 1835 1835 1835 0 +11.97(+0.66%)
Sep 01, 2016 1836 1842 1802 1823 0 -6.93(-0.38%)
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%)
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.