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 (%)
Oct 30, 2020 1493 1529 1479 1520 0 +21.68(+1.45%)
Oct 29, 2020 1467 1512 1443 1499 0 +23.43(+1.59%)
Oct 28, 2020 1498 1522 1467 1475 0 -52.47(-3.43%)
Oct 27, 2020 1572 1580 1524 1528 0 -52.97(-3.35%)
Oct 26, 2020 1594 1603 1555 1581 0 -32.98(-2.04%)
Oct 23, 2020 1622 1643 1590 1614 0 +6.17(+0.38%)
Oct 22, 2020 1551 1615 1531 1607 0 +60.08(+3.88%)
Oct 21, 2020 1545 1570 1535 1547 0 -0.54(-0.03%)
Oct 20, 2020 1552 1585 1538 1548 0 +12.30(+0.80%)
Oct 19, 2020 1579 1586 1532 1536 0 -36.78(-2.34%)
Oct 16, 2020 1578 1593 1538 1572 0 -6.15(-0.39%)
Oct 15, 2020 1530 1582 1524 1579 0 +33.13(+2.14%)
Oct 14, 2020 1564 1583 1542 1545 0 -15.37(-0.98%)
Oct 13, 2020 1595 1600 1552 1561 0 -40.70(-2.54%)
Oct 12, 2020 1575 1608 1566 1602 0 +22.27(+1.41%)
Oct 09, 2020 1591 1605 1563 1579 0 +5.65(+0.36%)
Oct 08, 2020 1560 1584 1543 1574 0 +23.26(+1.50%)
Oct 07, 2020 1522 1566 1516 1550 0 +42.33(+2.81%)
Oct 06, 2020 1524 1558 1498 1508 0 +1.20(+0.08%)
Oct 05, 2020 1473 1513 1469 1507 0 +47.70(+3.27%)
Oct 02, 2020 1412 1470 1407 1459 0 +24.51(+1.71%)
Oct 01, 2020 1445 1457 1415 1435 0 -5.64(-0.39%)
Sep 30, 2020 1436 1463 1421 1440 0 +2.63(+0.18%)
Sep 29, 2020 1455 1461 1418 1438 0 -22.87(-1.57%)
Sep 28, 2020 1444 1481 1436 1460 0 +41.63(+2.93%)
Sep 25, 2020 1392 1426 1383 1419 0 +14.48(+1.03%)
Sep 24, 2020 1406 1430 1381 1404 0 +1.72(+0.12%)
Sep 23, 2020 1437 1464 1400 1403 0 -29.56(-2.06%)
Sep 22, 2020 1459 1475 1415 1432 0 -29.23(-2.00%)
Sep 21, 2020 1489 1514 1441 1461 0 -68.36(-4.47%)
Sep 18, 2020 1533 1559 1518 1530 0 -6.59(-0.43%)
Sep 17, 2020 1528 1552 1520 1536 0 -12.41(-0.80%)
Sep 16, 2020 1550 1583 1535 1549 0 +0.72(+0.05%)
Sep 15, 2020 1577 1579 1530 1548 0 -23.74(-1.51%)
Sep 14, 2020 1571 1607 1551 1572 0 +13.16(+0.84%)
Sep 11, 2020 1545 1577 1532 1559 0 +15.45(+1.00%)
Sep 10, 2020 1584 1592 1539 1543 0 -32.09(-2.04%)
Sep 09, 2020 1595 1601 1568 1575 0 -9.31(-0.59%)
Sep 08, 2020 1628 1635 1577 1585 0 -63.83(-3.87%)
Sep 04, 2020 1658 1679 1617 1648 0 +28.96(+1.79%)
Sep 03, 2020 1652 1687 1605 1619 0 -20.37(-1.24%)
Sep 02, 2020 1619 1651 1609 1640 0 +15.78(+0.97%)
Sep 01, 2020 1608 1640 1597 1624 0 +5.69(+0.35%)
Aug 31, 2020 1652 1657 1616 1618 0 -42.30(-2.55%)
Aug 28, 2020 1666 1673 1640 1661 0 +9.04(+0.55%)
Aug 27, 2020 1623 1665 1619 1652 0 +31.64(+1.95%)
Aug 26, 2020 1650 1652 1617 1620 0 -33.24(-2.01%)
Aug 25, 2020 1667 1679 1636 1653 0 +3.02(+0.18%)
Aug 24, 2020 1616 1655 1605 1650 0 +42.60(+2.65%)
Aug 21, 2020 1608 1624 1595 1608 0 -5.42(-0.34%)
Aug 20, 2020 1635 1642 1604 1613 0 -47.18(-2.84%)
Aug 19, 2020 1655 1678 1644 1660 0 +9.31(+0.56%)
Aug 18, 2020 1670 1678 1638 1651 0 -20.49(-1.23%)
Aug 17, 2020 1692 1697 1661 1671 0 -28.97(-1.70%)
Aug 14, 2020 1676 1713 1668 1700 0 +13.11(+0.78%)
Aug 13, 2020 1700 1713 1675 1687 0 -30.62(-1.78%)
Aug 12, 2020 1747 1754 1687 1718 0 +3.80(+0.22%)
Aug 11, 2020 1726 1759 1704 1714 0 +21.78(+1.29%)
Aug 10, 2020 1682 1713 1667 1692 0 +15.10(+0.90%)
Aug 07, 2020 1597 1678 1592 1677 0 +70.63(+4.40%)
Aug 06, 2020 1611 1629 1592 1607 0 -10.37(-0.64%)
Aug 05, 2020 1596 1626 1584 1617 0 +34.84(+2.20%)
Aug 04, 2020 1580 1595 1565 1582 0 -1.93(-0.12%)
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.