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 31, 2012 853.91 861.12 840.30 847.13 0 -10.33(-1.21%)
Jan 30, 2012 855.00 861.79 846.21 857.46 0 -15.60(-1.79%)
Jan 27, 2012 865.98 879.40 862.17 873.07 0 +7.49(+0.87%)
Jan 26, 2012 871.10 879.07 858.95 865.58 0 -2.12(-0.24%)
Jan 25, 2012 851.24 870.94 844.46 867.70 0 +10.78(+1.26%)
Jan 24, 2012 844.20 859.73 839.44 856.91 0 +1.42(+0.17%)
Jan 23, 2012 849.62 860.83 843.39 855.49 0 +5.92(+0.70%)
Jan 20, 2012 840.99 851.89 838.04 849.57 0 +7.79(+0.92%)
Jan 19, 2012 830.27 845.78 827.70 841.78 0 +17.02(+2.06%)
Jan 18, 2012 807.07 826.01 806.89 824.75 0 +20.51(+2.55%)
Jan 17, 2012 809.37 818.52 799.95 804.25 0 +13.35(+1.69%)
Jan 13, 2012 790.89 790.89 790.89 0 -6.56(-0.82%)
Jan 12, 2012 795.20 802.66 789.15 797.45 0 +5.89(+0.74%)
Jan 11, 2012 784.34 793.41 780.65 791.56 0 +1.73(+0.22%)
Jan 10, 2012 790.32 798.66 785.80 789.83 0 +18.42(+2.39%)
Jan 09, 2012 774.15 779.59 762.41 771.42 0 +2.53(+0.33%)
Jan 06, 2012 775.46 779.69 762.26 768.88 0 -8.33(-1.07%)
Jan 05, 2012 773.56 782.14 762.17 777.22 0 -12.78(-1.62%)
Jan 04, 2012 780.44 795.47 778.77 790.00 0 +20.12(+2.61%)
Dec 30, 2011 761.50 775.61 760.10 769.88 0 +8.15(+1.07%)
Dec 29, 2011 751.42 763.47 748.94 761.72 0 +9.09(+1.21%)
Dec 28, 2011 765.08 768.04 747.37 752.63 0 -19.23(-2.49%)
Dec 27, 2011 772.00 777.50 766.75 771.87 0 -5.81(-0.75%)
Dec 23, 2011 777.68 777.68 777.68 0 +9.71(+1.26%)
Dec 21, 2011 766.35 771.98 755.65 767.97 0 +7.83(+1.03%)
Dec 20, 2011 752.54 767.94 750.47 760.14 0 +32.22(+4.43%)
Dec 19, 2011 742.66 746.18 725.01 727.92 0 -13.42(-1.81%)
Dec 16, 2011 744.35 751.13 733.88 741.34 0 +0.53(+0.07%)
Dec 15, 2011 756.17 762.17 738.34 740.81 0 -1.86(-0.25%)
Dec 14, 2011 750.23 754.52 738.32 742.67 0 -9.68(-1.29%)
Dec 13, 2011 764.39 771.94 744.32 752.35 0 -19.15(-2.48%)
Dec 12, 2011 774.93 777.24 760.26 771.50 0 -25.83(-3.24%)
Dec 09, 2011 781.53 802.20 779.71 797.33 0 +16.24(+2.08%)
Dec 08, 2011 792.92 799.83 775.06 781.09 0 -25.47(-3.16%)
Dec 07, 2011 797.73 813.15 791.24 806.57 0 +0.17(+0.02%)
Dec 06, 2011 803.87 813.59 794.53 806.40 0 -1.86(-0.23%)
Dec 05, 2011 817.60 821.98 802.93 808.26 0 +6.29(+0.78%)
Dec 02, 2011 809.36 818.33 793.17 801.97 0 +11.18(+1.41%)
Dec 01, 2011 791.52 802.14 784.25 790.79 0 +7.09(+0.90%)
Nov 30, 2011 776.75 792.97 768.60 783.70 0 +45.03(+6.10%)
Nov 29, 2011 740.46 750.82 734.24 738.67 0 -2.09(-0.28%)
Nov 28, 2011 742.86 749.95 734.06 740.76 0 +28.84(+4.05%)
Nov 25, 2011 704.24 719.24 702.19 711.91 0 +6.99(+0.99%)
Nov 23, 2011 704.92 704.92 704.92 0 -31.94(-4.33%)
Nov 22, 2011 742.71 746.95 729.32 736.86 0 -9.29(-1.24%)
Nov 21, 2011 753.66 756.52 737.21 746.15 0 -24.56(-3.19%)
Nov 18, 2011 781.27 784.62 764.11 770.71 0 -4.86(-0.63%)
Nov 17, 2011 794.40 798.42 768.01 775.56 0 -17.13(-2.16%)
Nov 16, 2011 793.79 809.35 788.48 792.69 0 -9.93(-1.24%)
Nov 15, 2011 790.83 808.87 789.45 802.62 0 -0.47(-0.06%)
Nov 14, 2011 811.11 818.00 798.03 803.09 0 -10.91(-1.34%)
Nov 11, 2011 805.28 820.09 802.40 814.00 0 +22.23(+2.81%)
Nov 10, 2011 803.44 808.71 783.51 791.77 0 -1.19(-0.15%)
Nov 09, 2011 808.70 816.48 790.19 792.97 0 -52.11(-6.17%)
Nov 08, 2011 834.85 847.52 826.33 845.08 0 +8.78(+1.05%)
Nov 07, 2011 832.84 840.23 823.05 836.30 0 +100.14(+13.60%)
Nov 04, 2011 736.82 744.15 724.60 736.16 0 -104.15(-12.39%)
Nov 03, 2011 847.89 852.70 826.82 840.31 0 -4.44(-0.53%)
Nov 02, 2011 841.97 851.93 831.89 844.75 0 +11.36(+1.36%)
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.