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 (%)
Apr 30, 2009 982.73 989.14 941.91 954.67 0 -15.72(-1.62%)
Apr 29, 2009 946.83 981.81 938.12 970.39 0 +34.28(+3.66%)
Apr 28, 2009 933.46 957.91 919.05 936.11 0 -16.48(-1.73%)
Apr 27, 2009 968.10 995.45 938.54 952.59 0 -38.94(-3.93%)
Apr 24, 2009 972.65 1011 946.56 991.53 0 +23.79(+2.46%)
Apr 23, 2009 951.18 987.00 918.38 967.74 0 +24.31(+2.58%)
Apr 22, 2009 952.87 998.42 929.09 943.43 0 -38.99(-3.97%)
Apr 21, 2009 871.16 988.27 849.81 982.42 0 +75.86(+8.37%)
Apr 20, 2009 967.20 979.70 901.70 906.56 0 -91.87(-9.20%)
Apr 17, 2009 990.60 1023 955.46 998.42 0 +15.13(+1.54%)
Apr 16, 2009 992.28 1008 932.73 983.29 0 -1.44(-0.15%)
Apr 15, 2009 946.42 990.57 925.16 984.74 0 +31.17(+3.27%)
Apr 14, 2009 1019 1030 946.42 953.57 0 -80.76(-7.81%)
Apr 13, 2009 973.40 1044 956.25 1034 0 +36.78(+3.69%)
Apr 10, 2009 933.68 1009 910.54 997.55 0 +0.00(+0.00%)
Apr 09, 2009 933.68 1009 910.54 997.55 0 +102.11(+11.40%)
Apr 08, 2009 894.01 910.82 870.44 895.44 0 -5.47(-0.61%)
Apr 07, 2009 902.15 932.51 888.54 900.91 0 -21.58(-2.34%)
Apr 06, 2009 917.12 939.43 888.84 922.49 0 -12.94(-1.38%)
Apr 03, 2009 915.41 943.39 895.19 935.43 0 +21.24(+2.32%)
Apr 02, 2009 924.94 942.77 883.06 914.20 0 +23.70(+2.66%)
Apr 01, 2009 867.32 915.00 850.41 890.50 0 +11.93(+1.36%)
Mar 31, 2009 854.74 901.03 843.65 878.57 0 +42.76(+5.12%)
Mar 30, 2009 857.45 874.75 826.93 835.81 0 -47.47(-5.37%)
Mar 27, 2009 882.88 914.18 863.78 883.28 0 -11.95(-1.33%)
Mar 26, 2009 892.59 905.03 860.68 895.23 0 +17.56(+2.00%)
Mar 25, 2009 876.62 908.75 826.46 877.67 0 +16.32(+1.89%)
Mar 24, 2009 882.35 922.72 849.70 861.35 0 -39.41(-4.38%)
Mar 23, 2009 849.24 904.95 835.46 900.76 0 +114.39(+14.55%)
Mar 20, 2009 825.02 834.26 776.70 786.37 0 -36.02(-4.38%)
Mar 19, 2009 863.13 870.43 801.61 822.39 0 -33.60(-3.93%)
Mar 18, 2009 788.48 862.15 771.23 855.99 0 +59.10(+7.42%)
Mar 17, 2009 745.88 799.46 736.60 796.88 0 +48.69(+6.51%)
Mar 16, 2009 766.80 801.85 743.15 748.19 0 -6.78(-0.90%)
Mar 13, 2009 769.79 782.61 725.80 754.98 0 -9.71(-1.27%)
Mar 12, 2009 704.66 769.33 682.76 764.69 0 +57.10(+8.07%)
Mar 11, 2009 706.25 738.19 680.71 707.58 0 +9.18(+1.31%)
Mar 10, 2009 652.47 703.29 640.33 698.40 0 +72.39(+11.56%)
Mar 09, 2009 626.23 658.75 609.33 626.01 0 -9.38(-1.48%)
Mar 06, 2009 652.84 673.81 607.68 635.40 0 -13.76(-2.12%)
Mar 05, 2009 695.40 703.64 633.22 649.16 0 -63.82(-8.95%)
Mar 04, 2009 721.81 737.26 684.77 712.98 0 +3.64(+0.51%)
Mar 03, 2009 743.01 751.63 690.91 709.34 0 -18.60(-2.56%)
Mar 02, 2009 747.96 773.48 717.89 727.94 0 -51.91(-6.66%)
Feb 27, 2009 783.68 820.78 757.57 779.85 0 -33.36(-4.10%)
Feb 26, 2009 810.77 862.33 794.00 813.21 0 +21.80(+2.75%)
Feb 25, 2009 796.17 821.92 757.50 791.41 0 -10.80(-1.35%)
Feb 24, 2009 737.34 812.52 715.51 802.21 0 +70.76(+9.67%)
Feb 23, 2009 763.35 778.30 723.96 731.45 0 -13.66(-1.83%)
Feb 20, 2009 727.44 761.77 699.13 745.12 0 +1.55(+0.21%)
Feb 19, 2009 784.49 796.96 739.09 743.57 0 -33.09(-4.26%)
Feb 18, 2009 788.56 797.29 750.66 776.65 0 +1.40(+0.18%)
Feb 17, 2009 814.09 823.25 771.40 775.25 0 -63.14(-7.53%)
Feb 16, 2009 854.27 867.84 828.53 838.39 0 +0.00(+0.00%)
Feb 13, 2009 854.27 867.84 828.53 838.39 0 -20.99(-2.44%)
Feb 12, 2009 842.42 870.35 816.00 859.37 0 -11.15(-1.28%)
Feb 11, 2009 857.07 890.94 842.18 870.53 0 +22.99(+2.71%)
Feb 10, 2009 909.93 928.38 840.86 847.53 0 -76.44(-8.27%)
Feb 09, 2009 927.83 946.79 902.40 923.97 0 -2.55(-0.27%)
Feb 06, 2009 879.08 950.65 866.81 926.51 0 +57.52(+6.62%)
Feb 05, 2009 820.55 885.81 802.29 868.99 0 +42.36(+5.12%)
Feb 04, 2009 834.74 855.85 806.74 826.63 0 -1.06(-0.13%)
Feb 03, 2009 840.71 854.52 801.11 827.69 0 -8.31(-0.99%)
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.