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 (%)
Mar 31, 2017 2204 2222 2185 2192 0 -19.73(-0.89%)
Mar 30, 2017 2171 2220 2163 2212 0 +40.24(+1.85%)
Mar 29, 2017 2175 2188 2159 2171 0 -8.85(-0.41%)
Mar 28, 2017 2147 2193 2138 2180 0 +27.95(+1.30%)
Mar 27, 2017 2108 2157 2091 2152 0 -0.24(-0.01%)
Mar 24, 2017 2163 2176 2136 2153 0 -1.52(-0.07%)
Mar 23, 2017 2140 2180 2129 2154 0 +12.18(+0.57%)
Mar 22, 2017 2137 2165 2104 2142 0 -8.98(-0.42%)
Mar 21, 2017 2244 2248 2143 2151 0 -79.09(-3.55%)
Mar 20, 2017 2245 2260 2224 2230 0 -22.97(-1.02%)
Mar 17, 2017 2274 2288 2230 2253 0 -22.16(-0.97%)
Mar 16, 2017 2263 2289 2253 2275 0 +18.77(+0.83%)
Mar 15, 2017 2272 2287 2246 2256 0 -8.24(-0.36%)
Mar 14, 2017 2255 2271 2237 2265 0 -1.80(-0.08%)
Mar 13, 2017 2272 2292 2258 2266 0 -4.03(-0.18%)
Mar 10, 2017 2291 2297 2250 2270 0 -6.48(-0.28%)
Mar 09, 2017 2288 2301 2269 2277 0 -1.14(-0.05%)
Mar 08, 2017 2311 2321 2274 2278 0 -10.01(-0.44%)
Mar 07, 2017 2292 2305 2275 2288 0 -4.40(-0.19%)
Mar 06, 2017 2289 2305 2272 2292 0 -15.44(-0.67%)
Mar 03, 2017 2296 2318 2289 2308 0 +10.60(+0.46%)
Mar 02, 2017 2352 2354 2293 2297 0 -54.16(-2.30%)
Mar 01, 2017 2327 2370 2319 2351 0 +64.08(+2.80%)
Feb 28, 2017 2287 2304 2266 2287 0 -10.65(-0.46%)
Feb 27, 2017 2293 2307 2284 2298 0 +4.74(+0.21%)
Feb 24, 2017 2289 2305 2276 2293 0 -20.63(-0.89%)
Feb 23, 2017 2319 2329 2288 2314 0 +0.13(+0.01%)
Feb 22, 2017 2304 2323 2292 2314 0 -1.69(-0.07%)
Feb 21, 2017 2320 2333 2302 2316 0 +2.12(+0.09%)
Feb 17, 2017 2313 2313 2313 2313 0 -0.49(-0.02%)
Feb 16, 2017 2313 2327 2296 2314 0 -13.13(-0.56%)
Feb 15, 2017 2324 2341 2309 2327 0 +10.57(+0.46%)
Feb 14, 2017 2279 2327 2270 2316 0 +38.22(+1.68%)
Feb 13, 2017 2264 2296 2260 2278 0 +25.62(+1.14%)
Feb 10, 2017 2253 2261 2233 2253 0 +8.04(+0.36%)
Feb 09, 2017 2226 2255 2214 2245 0 +25.54(+1.15%)
Feb 08, 2017 2216 2231 2189 2219 0 -9.96(-0.45%)
Feb 07, 2017 2243 2248 2218 2229 0 -5.76(-0.26%)
Feb 06, 2017 2234 2254 2219 2235 0 -14.08(-0.63%)
Feb 03, 2017 2232 2255 2217 2249 0 +44.31(+2.01%)
Feb 02, 2017 2204 2221 2184 2204 0 -16.33(-0.74%)
Feb 01, 2017 2243 2266 2212 2221 0 -3.12(-0.14%)
Jan 31, 2017 2215 2235 2199 2224 0 -0.42(-0.02%)
Jan 30, 2017 2237 2243 2201 2224 0 -21.70(-0.97%)
Jan 27, 2017 2258 2265 2236 2246 0 -14.58(-0.64%)
Jan 26, 2017 2258 2279 2235 2261 0 -2.58(-0.11%)
Jan 25, 2017 2222 2277 2207 2263 0 -2.71(-0.12%)
Jan 24, 2017 2225 2277 2212 2266 0 +49.57(+2.24%)
Jan 23, 2017 2218 2234 2198 2216 0 -10.52(-0.47%)
Jan 20, 2017 2214 2243 2202 2227 0 +14.16(+0.64%)
Jan 19, 2017 2235 2247 2190 2213 0 -15.53(-0.70%)
Jan 18, 2017 2224 2239 2194 2228 0 +13.46(+0.61%)
Jan 17, 2017 2256 2263 2209 2215 0 -65.56(-2.87%)
Jan 13, 2017 2280 2280 2280 2280 0 +21.57(+0.95%)
Jan 12, 2017 2286 2290 2235 2259 0 -32.37(-1.41%)
Jan 11, 2017 2264 2295 2248 2291 0 +24.03(+1.06%)
Jan 10, 2017 2256 2283 2244 2267 0 +13.17(+0.58%)
Jan 09, 2017 2265 2280 2242 2254 0 -26.01(-1.14%)
Jan 06, 2017 2277 2295 2255 2280 0 +11.44(+0.50%)
Jan 05, 2017 2296 2307 2251 2269 0 -32.54(-1.41%)
Jan 04, 2017 2273 2309 2263 2301 0 +47.13(+2.09%)
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.