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 (%)
Jan 29, 2010 1100 1125 1083 1091 0 -16.11(-1.46%)
Jan 28, 2010 1126 1135 1094 1107 0 -16.30(-1.45%)
Jan 27, 2010 1068 1129 1080 1123 0 +33.09(+3.04%)
Jan 26, 2010 1064 1121 1078 1090 0 -14.59(-1.32%)
Jan 25, 2010 1073 1122 1086 1105 0 +4.98(+0.45%)
Jan 22, 2010 1096 1148 1090 1100 0 -35.63(-3.14%)
Jan 21, 2010 1139 1165 1121 1135 0 -4.81(-0.42%)
Jan 20, 2010 1062 1153 1094 1140 0 +37.63(+3.41%)
Jan 19, 2010 1050 1108 1078 1103 0 +18.36(+1.69%)
Jan 15, 2010 1084 1084 1084 0 -23.02(-2.08%)
Jan 14, 2010 1066 1118 1084 1107 0 +5.41(+0.49%)
Jan 13, 2010 1093 1109 1077 1102 0 +13.35(+1.23%)
Jan 12, 2010 1048 1104 1079 1088 0 -6.63(-0.61%)
Jan 11, 2010 1080 1124 1089 1095 0 -16.30(-1.47%)
Jan 08, 2010 1056 1121 1088 1111 0 +14.23(+1.30%)
Jan 07, 2010 1051 1105 1072 1097 0 +24.03(+2.24%)
Jan 06, 2010 1077 1092 1061 1073 0 -4.34(-0.40%)
Jan 05, 2010 1083 1095 1064 1077 0 -6.33(-0.58%)
Jan 04, 2010 1075 1092 1065 1084 0 +16.90(+1.58%)
Dec 31, 2009 1067 1067 1067 0 -7.73(-0.72%)
Dec 30, 2009 1051 1082 1061 1075 0 -0.36(-0.03%)
Dec 29, 2009 1064 1089 1070 1075 0 -2.10(-0.19%)
Dec 28, 2009 1070 1095 1071 1077 0 -9.37(-0.86%)
Dec 24, 2009 1046 1092 1074 1086 0 +7.26(+0.67%)
Dec 23, 2009 1060 1088 1065 1079 0 +7.83(+0.73%)
Dec 22, 2009 1041 1079 1044 1071 0 +24.89(+2.38%)
Dec 21, 2009 1029 1057 1033 1046 0 +5.50(+0.53%)
Dec 18, 2009 999.96 1045 1014 1041 0 +32.57(+3.23%)
Dec 17, 2009 990.23 1028 1002 1008 0 -4.85(-0.48%)
Dec 16, 2009 989.40 1025 1002 1013 0 +4.98(+0.49%)
Dec 15, 2009 986.58 1024 1003 1008 0 -11.66(-1.14%)
Dec 14, 2009 1012 1023 1006 1020 0 +10.99(+1.09%)
Dec 11, 2009 1012 1030 999.46 1009 0 -8.19(-0.81%)
Dec 10, 2009 1018 1036 1009 1017 0 -8.00(-0.78%)
Dec 09, 2009 1012 1033 1012 1025 0 +2.50(+0.24%)
Dec 08, 2009 1008 1034 1009 1023 0 +2.77(+0.27%)
Dec 07, 2009 1025 1045 1011 1020 0 -14.93(-1.44%)
Dec 04, 2009 1029 1048 1018 1035 0 +16.18(+1.59%)
Dec 03, 2009 1035 1067 1015 1019 0 -34.72(-3.30%)
Dec 02, 2009 1016 1062 1035 1053 0 +7.36(+0.70%)
Dec 01, 2009 1010 1053 1026 1046 0 +17.49(+1.70%)
Nov 30, 2009 975.55 1033 999.55 1028 0 +24.33(+2.42%)
Nov 27, 2009 964.14 1026 995.96 1004 0 -27.95(-2.71%)
Nov 25, 2009 1032 1032 1032 0 -7.76(-0.75%)
Nov 24, 2009 1012 1047 1022 1040 0 -3.79(-0.36%)
Nov 23, 2009 1007 1056 1030 1044 0 +19.79(+1.93%)
Nov 20, 2009 1003 1041 1009 1024 0 -5.88(-0.57%)
Nov 19, 2009 1003 1053 1018 1030 0 -17.97(-1.72%)
Nov 18, 2009 1041 1056 1033 1048 0 +10.99(+1.06%)
Nov 17, 2009 986.84 1048 1016 1037 0 +16.97(+1.66%)
Nov 16, 2009 978.43 1040 1005 1020 0 +14.14(+1.41%)
Nov 13, 2009 972.23 1017 994.96 1006 0 -1.31(-0.13%)
Nov 12, 2009 1026 1043 1003 1007 0 -29.50(-2.85%)
Nov 11, 2009 1034 1060 1024 1036 0 +1.42(+0.14%)
Nov 10, 2009 1036 1055 1025 1035 0 -17.42(-1.66%)
Nov 09, 2009 1020 1056 1021 1052 0 +34.25(+3.36%)
Nov 06, 2009 1008 1041 1005 1018 0 -14.00(-1.36%)
Nov 05, 2009 993.23 1037 988.97 1032 0 +34.33(+3.44%)
Nov 04, 2009 1022 1044 992.32 997.83 0 -30.09(-2.93%)
Nov 03, 2009 1010 1042 1009 1028 0 -4.89(-0.47%)
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.