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, 2018 2402 2402 2402 2402 0 +10.84(+0.45%)
Aug 30, 2018 2405 2412 2383 2391 0 -18.64(-0.77%)
Aug 29, 2018 2413 2419 2390 2410 0 -2.32(-0.10%)
Aug 28, 2018 2414 2428 2396 2412 0 +3.74(+0.16%)
Aug 27, 2018 2411 2430 2398 2409 0 +7.83(+0.33%)
Aug 24, 2018 2405 2414 2391 2401 0 +3.37(+0.14%)
Aug 23, 2018 2405 2414 2387 2397 0 -10.68(-0.44%)
Aug 22, 2018 2406 2416 2391 2408 0 -2.85(-0.12%)
Aug 21, 2018 2386 2426 2380 2411 0 +23.52(+0.99%)
Aug 20, 2018 2389 2404 2372 2387 0 +0.90(+0.04%)
Aug 17, 2018 2377 2399 2365 2387 0 +6.54(+0.27%)
Aug 16, 2018 2350 2389 2346 2380 0 +40.70(+1.74%)
Aug 15, 2018 2349 2364 2328 2339 0 -24.52(-1.04%)
Aug 14, 2018 2336 2373 2331 2364 0 +32.03(+1.37%)
Aug 13, 2018 2350 2364 2324 2332 0 -17.79(-0.76%)
Aug 10, 2018 2352 2366 2331 2350 0 -24.75(-1.04%)
Aug 09, 2018 2385 2394 2364 2374 0 -13.45(-0.56%)
Aug 08, 2018 2379 2398 2366 2388 0 +10.11(+0.43%)
Aug 07, 2018 2379 2398 2372 2378 0 +3.46(+0.15%)
Aug 06, 2018 2371 2382 2355 2374 0 +2.98(+0.13%)
Aug 03, 2018 2380 2393 2358 2371 0 -12.06(-0.51%)
Aug 02, 2018 2360 2393 2348 2383 0 +6.78(+0.29%)
Aug 01, 2018 2387 2408 2360 2376 0 -3.35(-0.14%)
Jul 31, 2018 2395 2405 2365 2380 0 -7.07(-0.30%)
Jul 30, 2018 2396 2417 2383 2387 0 -5.42(-0.23%)
Jul 27, 2018 2394 2418 2371 2392 0 -1.95(-0.08%)
Jul 26, 2018 2397 2426 2380 2394 0 +3.38(+0.14%)
Jul 25, 2018 2405 2412 2372 2391 0 -15.47(-0.64%)
Jul 24, 2018 2419 2442 2391 2406 0 -5.15(-0.21%)
Jul 23, 2018 2383 2430 2375 2412 0 +22.99(+0.96%)
Jul 20, 2018 2397 2419 2357 2389 0 -48.96(-2.01%)
Jul 19, 2018 2458 2473 2411 2437 0 -29.21(-1.18%)
Jul 18, 2018 2426 2477 2414 2467 0 +44.12(+1.82%)
Jul 17, 2018 2420 2438 2409 2423 0 +3.95(+0.16%)
Jul 16, 2018 2403 2435 2398 2419 0 +21.14(+0.88%)
Jul 13, 2018 2411 2427 2386 2397 0 -20.17(-0.83%)
Jul 12, 2018 2449 2452 2399 2418 0 -16.98(-0.70%)
Jul 11, 2018 2430 2462 2421 2435 0 -15.59(-0.64%)
Jul 10, 2018 2479 2484 2436 2450 0 -23.13(-0.94%)
Jul 09, 2018 2439 2482 2432 2473 0 +47.24(+1.95%)
Jul 06, 2018 2410 2440 2400 2426 0 +7.74(+0.32%)
Jul 05, 2018 2434 2440 2406 2418 0 -0.42(-0.02%)
Jul 03, 2018 2419 2419 2419 2419 0 -15.92(-0.65%)
Jul 02, 2018 2401 2439 2395 2435 0 +19.60(+0.81%)
Jun 29, 2018 2432 2463 2412 2415 0 -10.37(-0.43%)
Jun 28, 2018 2425 2445 2407 2425 0 +3.76(+0.16%)
Jun 27, 2018 2462 2482 2419 2422 0 -38.66(-1.57%)
Jun 26, 2018 2472 2476 2443 2460 0 -12.21(-0.49%)
Jun 25, 2018 2498 2504 2452 2473 0 -34.55(-1.38%)
Jun 22, 2018 2527 2536 2493 2507 0 -6.49(-0.26%)
Jun 21, 2018 2506 2531 2484 2514 0 +3.09(+0.12%)
Jun 20, 2018 2516 2529 2500 2511 0 +4.34(+0.17%)
Jun 19, 2018 2480 2513 2468 2506 0 +2.76(+0.11%)
Jun 18, 2018 2480 2511 2465 2503 0 +7.39(+0.30%)
Jun 15, 2018 2496 2504 2459 2496 0 +1.87(+0.07%)
Jun 14, 2018 2503 2507 2470 2494 0 +0.14(+0.01%)
Jun 13, 2018 2511 2528 2484 2494 0 -12.15(-0.48%)
Jun 12, 2018 2530 2543 2493 2506 0 -19.53(-0.77%)
Jun 11, 2018 2550 2567 2519 2526 0 -22.04(-0.87%)
Jun 08, 2018 2555 2566 2530 2548 0 -8.21(-0.32%)
Jun 07, 2018 2558 2580 2538 2556 0 +7.89(+0.31%)
Jun 06, 2018 2513 2553 2506 2548 0 +45.35(+1.81%)
Jun 05, 2018 2505 2515 2484 2503 0 -8.35(-0.33%)
Jun 04, 2018 2506 2523 2491 2511 0 +9.22(+0.37%)
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.