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, 2015 1837 1852 1818 1827 0 -14.31(-0.78%)
Apr 29, 2015 1837 1856 1830 1842 0 +0.08(+0.00%)
Apr 28, 2015 1813 1845 1809 1842 0 +21.86(+1.20%)
Apr 27, 2015 1826 1846 1809 1820 0 -2.92(-0.16%)
Apr 24, 2015 1840 1846 1813 1823 0 -23.33(-1.26%)
Apr 23, 2015 1842 1857 1831 1846 0 -1.15(-0.06%)
Apr 22, 2015 1831 1857 1820 1847 0 +16.78(+0.92%)
Apr 21, 2015 1829 1845 1813 1830 0 +10.85(+0.60%)
Apr 20, 2015 1818 1831 1807 1819 0 +8.24(+0.45%)
Apr 17, 2015 1826 1833 1804 1811 0 -27.39(-1.49%)
Apr 16, 2015 1837 1847 1826 1839 0 -5.60(-0.30%)
Apr 15, 2015 1839 1854 1831 1844 0 +10.02(+0.55%)
Apr 14, 2015 1836 1846 1820 1834 0 -9.61(-0.52%)
Apr 13, 2015 1834 1854 1829 1844 0 +5.99(+0.33%)
Apr 10, 2015 1837 1843 1825 1838 0 +1.46(+0.08%)
Apr 09, 2015 1830 1843 1818 1836 0 +2.65(+0.14%)
Apr 08, 2015 1832 1844 1820 1834 0 +4.05(+0.22%)
Apr 07, 2015 1821 1842 1814 1830 0 +7.26(+0.40%)
Apr 06, 2015 1807 1831 1788 1822 0 -5.98(-0.33%)
Apr 02, 2015 1828 1828 1828 1828 0 +10.46(+0.58%)
Apr 01, 2015 1816 1827 1796 1818 0 -2.00(-0.11%)
Mar 31, 2015 1815 1827 1805 1820 0 -4.03(-0.22%)
Mar 30, 2015 1804 1834 1800 1824 0 +17.69(+0.98%)
Mar 27, 2015 1803 1813 1791 1806 0 +0.28(+0.02%)
Mar 26, 2015 1792 1812 1780 1806 0 +10.69(+0.60%)
Mar 25, 2015 1829 1833 1794 1795 0 -33.80(-1.85%)
Mar 24, 2015 1839 1847 1821 1829 0 -13.11(-0.71%)
Mar 23, 2015 1853 1865 1838 1842 0 -12.72(-0.69%)
Mar 20, 2015 1836 1862 1828 1855 0 +27.47(+1.50%)
Mar 19, 2015 1829 1838 1814 1827 0 -7.06(-0.38%)
Mar 18, 2015 1836 1855 1824 1835 0 -5.27(-0.29%)
Mar 17, 2015 1825 1844 1815 1840 0 +9.15(+0.50%)
Mar 16, 2015 1823 1839 1810 1831 0 +16.51(+0.91%)
Mar 13, 2015 1815 1820 1791 1814 0 -3.58(-0.20%)
Mar 12, 2015 1791 1825 1781 1818 0 +41.96(+2.36%)
Mar 11, 2015 1762 1783 1757 1776 0 +16.40(+0.93%)
Mar 10, 2015 1786 1789 1757 1759 0 -44.00(-2.44%)
Mar 09, 2015 1792 1812 1784 1803 0 +13.37(+0.75%)
Mar 06, 2015 1774 1834 1770 1790 0 -10.66(-0.59%)
Mar 05, 2015 1803 1809 1783 1801 0 +0.30(+0.02%)
Mar 04, 2015 1800 1808 1791 1800 0 -6.65(-0.37%)
Mar 03, 2015 1806 1808 1799 1807 0 -5.50(-0.30%)
Mar 02, 2015 1793 1817 1787 1812 0 +22.36(+1.25%)
Feb 27, 2015 1796 1806 1786 1790 0 -8.57(-0.48%)
Feb 26, 2015 1796 1800 1790 1799 0 -18.46(-1.02%)
Feb 25, 2015 1829 1832 1807 1817 0 -16.20(-0.88%)
Feb 24, 2015 1820 1848 1816 1833 0 +13.87(+0.76%)
Feb 23, 2015 1819 1827 1803 1819 0 -6.41(-0.35%)
Feb 20, 2015 1805 1830 1790 1826 0 +16.33(+0.90%)
Feb 19, 2015 1803 1821 1794 1810 0 +0.13(+0.01%)
Feb 18, 2015 1829 1836 1802 1809 0 -24.65(-1.34%)
Feb 17, 2015 1811 1840 1801 1834 0 +7.31(+0.40%)
Feb 13, 2015 1827 1827 1827 1827 0 -2.07(-0.11%)
Feb 12, 2015 1813 1834 1808 1829 0 +23.60(+1.31%)
Feb 11, 2015 1808 1817 1795 1805 0 -7.34(-0.40%)
Feb 10, 2015 1810 1821 1793 1813 0 +14.44(+0.80%)
Feb 09, 2015 1798 1812 1785 1798 0 -11.97(-0.66%)
Feb 06, 2015 1797 1830 1790 1810 0 +27.72(+1.56%)
Feb 05, 2015 1766 1791 1759 1782 0 +25.68(+1.46%)
Feb 04, 2015 1765 1777 1750 1757 0 -13.21(-0.75%)
Feb 03, 2015 1745 1776 1741 1770 0 +34.58(+1.99%)
Feb 02, 2015 1706 1739 1697 1735 0 +36.70(+2.16%)
Jan 30, 2015 1700 1725 1686 1699 0 -21.06(-1.22%)
Jan 29, 2015 1699 1723 1687 1720 0 +20.34(+1.20%)
Jan 28, 2015 1742 1749 1697 1699 0 -34.28(-1.98%)
Jan 27, 2015 1727 1747 1719 1734 0 -19.26(-1.10%)
Jan 26, 2015 1724 1756 1709 1753 0 +18.11(+1.04%)
Jan 23, 2015 1777 1784 1728 1735 0 -60.77(-3.38%)
Jan 22, 2015 1765 1803 1738 1796 0 +63.50(+3.67%)
Jan 21, 2015 1730 1747 1719 1732 0 +8.32(+0.48%)
Jan 20, 2015 1746 1756 1713 1724 0 -15.64(-0.90%)
Jan 16, 2015 1710 1745 1703 1739 0 +21.56(+1.26%)
Jan 15, 2015 1719 1740 1712 1718 0 -15.64(-0.90%)
Jan 14, 2015 1734 1759 1710 1733 0 -37.49(-2.12%)
Jan 13, 2015 1771 1771 1771 1771 0 +2.09(+0.12%)
Jan 12, 2015 1782 1787 1756 1769 0 -13.10(-0.74%)
Jan 09, 2015 1817 1820 1779 1782 0 -34.33(-1.89%)
Jan 08, 2015 1799 1822 1792 1816 0 +33.29(+1.87%)
Jan 07, 2015 1789 1796 1768 1783 0 +12.00(+0.68%)
Jan 06, 2015 1809 1815 1761 1771 0 -40.01(-2.21%)
Jan 05, 2015 1838 1845 1804 1811 0 -39.87(-2.15%)
Jan 02, 2015 1873 1876 1832 1851 0 -8.77(-0.47%)
Dec 31, 2014 1860 1860 1860 1860 0 -18.57(-0.99%)
Dec 30, 2014 1878 1889 1866 1878 0 -8.24(-0.44%)
Dec 29, 2014 1873 1903 1869 1886 0 +8.60(+0.46%)
Dec 26, 2014 1880 1889 1872 1878 0 +2.55(+0.14%)
Dec 24, 2014 1875 1875 1875 1875 0 -5.72(-0.30%)
Dec 23, 2014 1872 1891 1864 1881 0 +16.58(+0.89%)
Dec 22, 2014 1860 1871 1848 1864 0 +5.02(+0.27%)
Dec 19, 2014 1859 1872 1841 1859 0 +3.20(+0.17%)
Dec 18, 2014 1836 1859 1827 1856 0 +40.45(+2.23%)
Dec 17, 2014 1782 1818 1775 1816 0 +41.36(+2.33%)
Dec 16, 2014 1775 1807 1773 1774 0 -4.49(-0.25%)
Dec 15, 2014 1795 1804 1763 1779 0 -4.51(-0.25%)
Dec 12, 2014 1810 1826 1779 1783 0 -43.00(-2.35%)
Dec 11, 2014 1836 1852 1822 1826 0 +1.00(+0.05%)
Dec 10, 2014 1862 1873 1823 1825 0 -45.25(-2.42%)
Dec 09, 2014 1839 1874 1834 1871 0 +7.05(+0.38%)
Dec 08, 2014 1861 1880 1848 1864 0 +0.44(+0.02%)
Dec 05, 2014 1847 1875 1845 1863 0 +23.70(+1.29%)
Dec 04, 2014 1839 1848 1825 1839 0 -2.98(-0.16%)
Dec 03, 2014 1820 1849 1817 1842 0 +18.78(+1.03%)
Dec 02, 2014 1802 1831 1794 1824 0 +27.29(+1.52%)
Dec 01, 2014 1804 1814 1788 1796 0 -20.82(-1.15%)
Nov 28, 2014 1835 1840 1814 1817 0 -15.18(-0.83%)
Nov 26, 2014 1832 1832 1832 1832 0 -2.53(-0.14%)
Nov 25, 2014 1835 1841 1823 1835 0 +1.80(+0.10%)
Nov 24, 2014 1817 1836 1813 1833 0 +20.62(+1.14%)
Nov 21, 2014 1833 1838 1806 1812 0 -3.13(-0.17%)
Nov 20, 2014 1796 1822 1792 1816 0 +8.37(+0.46%)
Nov 19, 2014 1813 1817 1791 1807 0 -7.70(-0.42%)
Nov 18, 2014 1813 1825 1807 1815 0 +2.85(+0.16%)
Nov 17, 2014 1817 1825 1804 1812 0 -9.95(-0.55%)
Nov 14, 2014 1829 1839 1816 1822 0 -7.70(-0.42%)
Nov 13, 2014 1849 1853 1820 1830 0 -17.64(-0.95%)
Nov 12, 2014 1830 1852 1824 1847 0 +21.63(+1.18%)
Nov 11, 2014 1828 1835 1819 1826 0 -5.78(-0.32%)
Nov 10, 2014 1821 1837 1813 1832 0 +8.17(+0.45%)
Nov 07, 2014 1821 1829 1806 1823 0 +1.09(+0.06%)
Nov 06, 2014 1811 1826 1800 1822 0 +12.96(+0.72%)
Nov 05, 2014 1803 1816 1787 1809 0 +14.66(+0.82%)
Nov 04, 2014 1787 1803 1775 1795 0 +4.34(+0.24%)
Nov 03, 2014 1793 1805 1777 1790 0 +1.33(+0.07%)
Oct 31, 2014 1773 1795 1762 1789 0 +34.13(+1.94%)
Oct 30, 2014 1746 1774 1735 1755 0 +15.36(+0.88%)
Oct 28, 2014 1709 1743 1709 1740 0 +27.37(+1.60%)
Oct 27, 2014 1681 1715 1697 1712 0 +10.18(+0.60%)
Oct 24, 2014 1668 1726 1677 1702 0 +30.09(+1.80%)
Oct 23, 2014 1647 1690 1663 1672 0 -1.28(-0.08%)
Oct 21, 2014 1627 1677 1640 1673 0 +38.62(+2.36%)
Oct 20, 2014 1606 1640 1618 1635 0 +3.39(+0.21%)
Oct 17, 2014 1643 1657 1620 1631 0 -2.45(-0.15%)
Oct 16, 2014 1571 1645 1586 1634 0 +11.85(+0.73%)
Oct 15, 2014 1637 1648 1591 1622 0 -36.07(-2.18%)
Oct 14, 2014 1650 1677 1643 1658 0 +12.23(+0.74%)
Oct 13, 2014 1630 1674 1636 1646 0 -6.69(-0.40%)
Oct 10, 2014 1665 1685 1649 1652 0 -14.34(-0.86%)
Oct 09, 2014 1714 1718 1665 1667 0 -50.13(-2.92%)
Oct 08, 2014 1689 1719 1679 1717 0 +28.89(+1.71%)
Oct 07, 2014 1714 1719 1686 1688 0 -36.19(-2.10%)
Oct 06, 2014 1737 1745 1718 1724 0 -6.74(-0.39%)
Oct 03, 2014 1731 1744 1722 1731 0 +14.86(+0.87%)
Oct 02, 2014 1710 1722 1695 1716 0 +6.71(+0.39%)
Oct 01, 2014 1725 1733 1704 1709 0 -15.52(-0.90%)
Sep 30, 2014 1734 1743 1721 1725 0 -9.33(-0.54%)
Sep 29, 2014 1726 1741 1720 1734 0 -12.20(-0.70%)
Sep 26, 2014 1738 1752 1729 1746 0 +10.69(+0.62%)
Sep 25, 2014 1756 1758 1731 1736 0 -40.04(-2.25%)
Sep 19, 2014 1798 1810 1772 1776 0 -12.47(-0.70%)
Sep 18, 2014 1772 1797 1769 1788 0 +21.25(+1.20%)
Sep 17, 2014 1737 1780 1749 1767 0 +6.13(+0.35%)
Sep 16, 2014 1749 1775 1753 1761 0 -4.34(-0.25%)
Sep 15, 2014 1768 1777 1754 1765 0 -3.48(-0.20%)
Sep 12, 2014 1758 1780 1749 1769 0 +11.15(+0.63%)
Sep 11, 2014 1737 1761 1733 1757 0 +11.81(+0.68%)
Sep 10, 2014 1715 1752 1726 1746 0 +17.65(+1.02%)
Sep 09, 2014 1717 1743 1720 1728 0 -18.81(-1.08%)
Sep 08, 2014 1717 1753 1737 1747 0 +1.38(+0.08%)
Sep 05, 2014 1711 1752 1727 1745 0 +0.43(+0.02%)
Sep 04, 2014 1748 1762 1739 1745 0 +1.05(+0.06%)
Sep 03, 2014 1722 1759 1737 1744 0 -5.24(-0.30%)
Sep 02, 2014 1716 1757 1736 1749 0 +11.76(+0.68%)
Aug 29, 2014 1737 1737 1737 0 +9.89(+0.57%)
Aug 28, 2014 1706 1736 1717 1727 0 -8.19(-0.47%)
Aug 27, 2014 1728 1750 1731 1736 0 -9.84(-0.56%)
Aug 26, 2014 1715 1752 1733 1745 0 +8.77(+0.50%)
Aug 25, 2014 1711 1747 1726 1737 0 +11.84(+0.69%)
Aug 22, 2014 1707 1736 1714 1725 0 +0.84(+0.05%)
Aug 21, 2014 1679 1728 1701 1724 0 +14.95(+0.87%)
Aug 20, 2014 1688 1716 1696 1709 0 +0.40(+0.02%)
Aug 19, 2014 1685 1717 1703 1709 0 +1.11(+0.07%)
Aug 18, 2014 1685 1713 1693 1708 0 +17.92(+1.06%)
Aug 15, 2014 1683 1711 1678 1690 0 -7.84(-0.46%)
Aug 14, 2014 1680 1705 1691 1697 0 +0.84(+0.05%)
Aug 13, 2014 1658 1705 1687 1697 0 +8.20(+0.49%)
Aug 12, 2014 1689 1702 1680 1688 0 -8.02(-0.47%)
Aug 11, 2014 1663 1706 1688 1696 0 +2.28(+0.13%)
Aug 08, 2014 1668 1697 1676 1694 0 +13.24(+0.79%)
Aug 07, 2014 1697 1706 1675 1681 0 -14.58(-0.86%)
Aug 06, 2014 1675 1707 1675 1696 0 +11.11(+0.66%)
Aug 05, 2014 1674 1702 1671 1684 0 -10.11(-0.60%)
Aug 04, 2014 1679 1703 1676 1695 0 +8.04(+0.48%)
Aug 01, 2014 1683 1712 1676 1686 0 -14.22(-0.84%)
Jul 31, 2014 1716 1727 1697 1701 0 -8.78(-0.51%)
Jul 23, 2014 1697 1718 1698 1709 0 +1.09(+0.06%)
Jul 22, 2014 1685 1730 1677 1708 0 -1.17(-0.07%)
Jul 21, 2014 1690 1719 1697 1710 0 -3.90(-0.23%)
Jul 18, 2014 1681 1723 1694 1713 0 +11.47(+0.67%)
Jul 17, 2014 1690 1723 1695 1702 0 -14.98(-0.87%)
Jul 16, 2014 1705 1737 1708 1717 0 -7.77(-0.45%)
Jul 15, 2014 1705 1732 1710 1725 0 +12.09(+0.71%)
Jul 14, 2014 1702 1734 1708 1713 0 +8.76(+0.51%)
Jul 11, 2014 1670 1713 1683 1704 0 -0.94(-0.06%)
Jul 10, 2014 1679 1716 1687 1705 0 -14.40(-0.84%)
Jul 09, 2014 1697 1735 1713 1719 0 +2.26(+0.13%)
Jul 08, 2014 1705 1737 1711 1717 0 -20.55(-1.18%)
Jul 07, 2014 1714 1747 1726 1738 0 -10.69(-0.61%)
Jul 03, 2014 1748 1748 1748 0 +18.68(+1.08%)
Jul 02, 2014 1713 1750 1721 1730 0 -6.49(-0.37%)
Jul 01, 2014 1694 1754 1721 1736 0 +15.25(+0.89%)
Jun 30, 2014 1692 1727 1704 1721 0 +4.41(+0.26%)
Jun 27, 2014 1689 1728 1701 1716 0 -2.66(-0.15%)
Jun 26, 2014 1702 1726 1697 1719 0 -3.41(-0.20%)
Jun 25, 2014 1676 1727 1694 1722 0 +12.27(+0.72%)
Jun 24, 2014 1696 1736 1705 1710 0 -10.05(-0.58%)
Jun 23, 2014 1697 1729 1708 1720 0 -2.53(-0.15%)
Jun 20, 2014 1688 1731 1705 1723 0 +12.26(+0.72%)
Jun 19, 2014 1692 1724 1700 1710 0 -9.14(-0.53%)
Jun 18, 2014 1703 1726 1700 1720 0 +4.96(+0.29%)
Jun 17, 2014 1667 1724 1679 1715 0 +30.77(+1.83%)
Jun 16, 2014 1673 1695 1674 1684 0 -7.84(-0.46%)
Jun 13, 2014 1680 1712 1686 1692 0 -2.78(-0.16%)
Jun 12, 2014 1674 1709 1687 1695 0 -7.44(-0.44%)
Jun 11, 2014 1686 1717 1695 1702 0 -16.26(-0.95%)
Jun 10, 2014 1722 1729 1709 1718 0 +6.04(+0.35%)
Jun 06, 2014 1704 1720 1695 1712 0 +14.95(+0.88%)
Jun 05, 2014 1683 1703 1671 1697 0 +19.02(+1.13%)
Jun 04, 2014 1670 1686 1663 1678 0 +4.57(+0.27%)
Jun 03, 2014 1632 1682 1652 1674 0 +10.38(+0.62%)
Jun 02, 2014 1664 1673 1645 1663 0 +1.76(+0.11%)
May 30, 2014 1655 1673 1649 1662 0 +4.06(+0.24%)
May 29, 2014 1638 1669 1648 1657 0 -0.77(-0.05%)
May 28, 2014 1640 1671 1646 1658 0 -7.52(-0.45%)
May 27, 2014 1642 1676 1651 1666 0 +15.10(+0.91%)
May 23, 2014 1651 1651 1651 0 +4.04(+0.25%)
May 22, 2014 1637 1651 1630 1647 0 +9.77(+0.60%)
May 21, 2014 1628 1649 1620 1637 0 +16.03(+0.99%)
May 20, 2014 1633 1637 1608 1621 0 -13.37(-0.82%)
May 19, 2014 1610 1640 1606 1634 0 +18.95(+1.17%)
May 16, 2014 1614 1624 1600 1615 0 -0.47(-0.03%)
May 15, 2014 1606 1637 1595 1616 0 -20.98(-1.28%)
May 14, 2014 1647 1670 1632 1637 0 -28.73(-1.73%)
May 13, 2014 1664 1685 1662 1665 0 -16.68(-0.99%)
May 12, 2014 1647 1687 1657 1682 0 +27.62(+1.67%)
May 09, 2014 1616 1659 1625 1654 0 +10.00(+0.61%)
May 08, 2014 1632 1662 1631 1644 0 -0.71(-0.04%)
May 07, 2014 1633 1648 1620 1645 0 +16.35(+1.00%)
May 06, 2014 1622 1654 1622 1629 0 -22.54(-1.36%)
May 05, 2014 1659 1665 1637 1651 0 -18.12(-1.09%)
May 02, 2014 1663 1690 1655 1669 0 +9.86(+0.59%)
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.