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

Foreign Regional Banks Sector (CIX: MSECTOR418 )

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 (%)
Jan 30, 2015 770.69 774.33 756.00 759.81 0 -31.35(-3.96%)
Jan 29, 2015 797.50 801.01 781.92 791.16 0 -0.20(-0.02%)
Jan 28, 2015 804.56 807.45 787.89 791.36 0 -26.70(-3.26%)
Jan 27, 2015 809.36 822.14 805.69 818.06 0 +0.90(+0.11%)
Jan 26, 2015 809.75 820.07 805.63 817.15 0 +9.61(+1.19%)
Jan 23, 2015 805.17 811.93 796.97 807.54 0 -4.55(-0.56%)
Jan 22, 2015 806.75 819.31 799.22 812.09 0 +11.56(+1.44%)
Jan 21, 2015 793.33 805.04 792.60 800.53 0 +11.45(+1.45%)
Jan 20, 2015 784.05 791.75 778.41 789.08 0 +3.56(+0.45%)
Jan 16, 2015 770.77 786.20 764.78 785.52 0 +16.16(+2.10%)
Jan 15, 2015 769.35 770.40 767.66 769.36 0 +2.67(+0.35%)
Jan 14, 2015 761.26 769.65 754.32 766.69 0 +5.86(+0.77%)
Jan 13, 2015 760.83 760.83 760.83 760.83 0 +3.93(+0.52%)
Jan 12, 2015 760.53 764.33 750.20 756.90 0 -12.33(-1.60%)
Jan 09, 2015 774.18 778.34 760.50 769.23 0 -6.36(-0.82%)
Jan 08, 2015 772.60 784.14 768.75 775.59 0 +11.47(+1.50%)
Jan 07, 2015 761.34 771.51 754.65 764.12 0 +12.38(+1.65%)
Jan 06, 2015 749.76 762.64 737.37 751.74 0 +3.90(+0.52%)
Jan 05, 2015 749.02 758.45 738.16 747.84 0 -17.74(-2.32%)
Jan 02, 2015 774.55 777.18 760.35 765.58 0 -6.85(-0.89%)
Dec 31, 2014 772.42 772.42 772.42 772.42 0 +0.09(+0.01%)
Dec 30, 2014 775.28 779.97 766.90 772.34 0 -3.43(-0.44%)
Dec 29, 2014 774.12 782.91 769.15 775.76 0 -5.55(-0.71%)
Dec 26, 2014 787.37 792.20 776.25 781.32 0 -5.30(-0.67%)
Dec 24, 2014 786.61 786.61 786.61 786.61 0 +2.05(+0.26%)
Dec 23, 2014 784.66 788.88 774.98 784.56 0 -1.22(-0.15%)
Dec 22, 2014 784.93 791.07 776.35 785.78 0 +5.37(+0.69%)
Dec 19, 2014 786.28 794.84 774.85 780.41 0 -5.96(-0.76%)
Dec 18, 2014 784.45 795.45 774.49 786.37 0 +16.62(+2.16%)
Dec 17, 2014 753.54 780.00 752.22 769.75 0 +20.23(+2.70%)
Dec 16, 2014 749.52 759.09 749.52 749.52 0 -1.41(-0.19%)
Dec 15, 2014 772.40 773.46 745.91 750.93 0 -18.98(-2.47%)
Dec 12, 2014 786.84 792.50 767.89 769.91 0 -21.09(-2.67%)
Dec 11, 2014 791.95 801.14 783.23 791.00 0 -0.22(-0.03%)
Dec 10, 2014 808.21 809.04 787.48 791.22 0 -21.11(-2.60%)
Dec 09, 2014 804.42 816.67 797.54 812.33 0 +3.18(+0.39%)
Dec 08, 2014 821.74 826.44 803.54 809.14 0 -16.09(-1.95%)
Dec 05, 2014 819.25 828.49 813.39 825.23 0 +6.00(+0.73%)
Dec 04, 2014 824.52 827.63 811.04 819.23 0 -9.52(-1.15%)
Dec 03, 2014 826.48 834.17 823.13 828.75 0 +5.54(+0.67%)
Dec 02, 2014 826.74 830.16 817.77 823.21 0 -5.57(-0.67%)
Dec 01, 2014 841.93 843.00 824.13 828.79 0 -25.16(-2.95%)
Nov 28, 2014 856.43 863.20 845.34 853.95 0 -17.18(-1.97%)
Nov 26, 2014 871.14 871.14 871.14 871.14 0 +9.58(+1.11%)
Nov 25, 2014 874.97 877.22 852.73 861.56 0 -7.56(-0.87%)
Nov 24, 2014 869.03 878.96 862.08 869.12 0 -3.72(-0.43%)
Nov 21, 2014 853.50 878.96 850.97 872.84 0 +34.32(+4.09%)
Nov 20, 2014 839.93 853.02 828.00 838.52 0 -2.62(-0.31%)
Nov 19, 2014 840.44 850.59 827.60 841.14 0 +6.88(+0.82%)
Nov 18, 2014 824.31 838.49 819.99 834.27 0 +15.18(+1.85%)
Nov 17, 2014 825.78 830.16 812.46 819.09 0 -3.91(-0.48%)
Nov 14, 2014 813.32 826.34 807.99 823.00 0 -3.58(-0.43%)
Nov 13, 2014 832.97 839.93 817.71 826.58 0 -8.21(-0.98%)
Nov 12, 2014 836.93 846.27 828.90 834.79 0 -1.86(-0.22%)
Nov 11, 2014 837.66 840.86 829.55 836.64 0 +1.90(+0.23%)
Nov 10, 2014 839.50 844.54 828.60 834.74 0 +0.85(+0.10%)
Nov 07, 2014 831.39 839.61 823.86 833.89 0 -4.90(-0.58%)
Nov 06, 2014 848.25 851.93 833.82 838.80 0 -11.47(-1.35%)
Nov 05, 2014 856.21 860.15 845.08 850.27 0 -2.83(-0.33%)
Nov 04, 2014 850.94 860.18 843.13 853.10 0 +1.31(+0.15%)
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.