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 29, 2016 1720 1732 1702 1718 0 -9.55(-0.55%)
Apr 28, 2016 1738 1754 1721 1727 0 -26.06(-1.49%)
Apr 27, 2016 1746 1770 1724 1754 0 +12.14(+0.70%)
Apr 26, 2016 1724 1748 1716 1741 0 +22.80(+1.33%)
Apr 25, 2016 1719 1730 1701 1719 0 -7.71(-0.45%)
Apr 22, 2016 1707 1734 1699 1726 0 +18.81(+1.10%)
Apr 21, 2016 1723 1737 1702 1707 0 -19.06(-1.10%)
Apr 20, 2016 1709 1740 1691 1727 0 +20.91(+1.23%)
Apr 19, 2016 1690 1716 1681 1706 0 +14.39(+0.85%)
Apr 18, 2016 1673 1696 1664 1691 0 +10.09(+0.60%)
Apr 15, 2016 1691 1701 1670 1681 0 -10.35(-0.61%)
Apr 14, 2016 1678 1712 1672 1691 0 +9.06(+0.54%)
Apr 13, 2016 1641 1686 1638 1682 0 +54.89(+3.37%)
Apr 12, 2016 1605 1633 1599 1628 0 +25.37(+1.58%)
Apr 11, 2016 1604 1623 1594 1602 0 +8.56(+0.54%)
Apr 08, 2016 1600 1613 1585 1594 0 +9.26(+0.58%)
Apr 07, 2016 1613 1621 1575 1584 0 -42.26(-2.60%)
Apr 06, 2016 1611 1630 1603 1627 0 +13.67(+0.85%)
Apr 05, 2016 1626 1633 1600 1613 0 -29.90(-1.82%)
Apr 04, 2016 1645 1656 1632 1643 0 -3.42(-0.21%)
Apr 01, 2016 1629 1654 1615 1646 0 +9.05(+0.55%)
Mar 31, 2016 1644 1661 1630 1637 0 -11.69(-0.71%)
Mar 30, 2016 1647 1675 1635 1649 0 +5.85(+0.36%)
Mar 29, 2016 1628 1647 1607 1643 0 +4.68(+0.29%)
Mar 28, 2016 1638 1655 1624 1638 0 -1.84(-0.11%)
Mar 24, 2016 1640 1640 1640 1640 0 -10.82(-0.66%)
Mar 23, 2016 1656 1668 1639 1651 0 -7.75(-0.47%)
Mar 22, 2016 1654 1670 1642 1659 0 -8.49(-0.51%)
Mar 21, 2016 1659 1681 1644 1667 0 +5.44(+0.33%)
Mar 18, 2016 1642 1673 1636 1662 0 +27.72(+1.70%)
Mar 17, 2016 1615 1641 1599 1634 0 +14.69(+0.91%)
Mar 16, 2016 1622 1641 1602 1619 0 -6.74(-0.41%)
Mar 15, 2016 1629 1640 1617 1626 0 -15.23(-0.93%)
Mar 14, 2016 1644 1654 1627 1641 0 -5.88(-0.36%)
Mar 11, 2016 1624 1651 1613 1647 0 +38.42(+2.39%)
Mar 10, 2016 1621 1627 1586 1609 0 -0.72(-0.04%)
Mar 09, 2016 1629 1635 1604 1610 0 -7.74(-0.48%)
Mar 08, 2016 1632 1640 1611 1617 0 -30.17(-1.83%)
Mar 07, 2016 1633 1655 1626 1647 0 +0.30(+0.02%)
Mar 04, 2016 1646 1663 1629 1647 0 +8.01(+0.49%)
Mar 03, 2016 1619 1643 1605 1639 0 +19.73(+1.22%)
Mar 02, 2016 1599 1624 1588 1619 0 +21.41(+1.34%)
Mar 01, 2016 1559 1603 1555 1598 0 +52.78(+3.42%)
Feb 29, 2016 1574 1580 1539 1545 0 -28.00(-1.78%)
Feb 26, 2016 1566 1590 1550 1573 0 +16.89(+1.09%)
Feb 25, 2016 1544 1561 1528 1556 0 +15.89(+1.03%)
Feb 24, 2016 1534 1545 1500 1540 0 -19.54(-1.25%)
Feb 23, 2016 1589 1596 1550 1560 0 -32.83(-2.06%)
Feb 22, 2016 1588 1608 1575 1593 0 +19.80(+1.26%)
Feb 19, 2016 1553 1586 1542 1573 0 +13.26(+0.85%)
Feb 18, 2016 1589 1595 1548 1560 0 -26.00(-1.64%)
Feb 17, 2016 1600 1617 1577 1586 0 -1.25(-0.08%)
Feb 16, 2016 1563 1603 1549 1587 0 +43.62(+2.83%)
Feb 12, 2016 1543 1543 1543 1543 0 +59.94(+4.04%)
Feb 11, 2016 1486 1515 1464 1483 0 -47.04(-3.07%)
Feb 10, 2016 1545 1561 1529 1530 0 -7.04(-0.46%)
Feb 09, 2016 1508 1551 1505 1538 0 +1.75(+0.11%)
Feb 08, 2016 1532 1549 1507 1536 0 -18.86(-1.21%)
Feb 05, 2016 1573 1594 1546 1555 0 -19.33(-1.23%)
Feb 04, 2016 1550 1598 1541 1574 0 +20.00(+1.29%)
Feb 03, 2016 1553 1562 1508 1554 0 +13.48(+0.88%)
Feb 02, 2016 1555 1558 1526 1540 0 -39.16(-2.48%)
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.