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 (%)
Oct 31, 2012 751.53 761.79 743.20 752.41 0 +6.77(+0.91%)
Oct 26, 2012 745.63 745.63 745.63 0 -5.38(-0.72%)
Oct 25, 2012 750.64 755.91 745.02 751.02 0 +8.66(+1.17%)
Oct 24, 2012 742.43 749.90 736.66 742.35 0 +1.93(+0.26%)
Oct 23, 2012 740.90 745.57 732.49 740.42 0 -13.36(-1.77%)
Oct 19, 2012 763.69 764.68 750.05 753.78 0 -13.48(-1.76%)
Oct 18, 2012 764.74 773.23 759.21 767.25 0 +3.61(+0.47%)
Oct 17, 2012 758.65 767.41 754.35 763.65 0 +0.36(+0.05%)
Oct 16, 2012 759.67 768.01 755.37 763.29 0 +12.85(+1.71%)
Oct 15, 2012 748.40 754.49 744.26 750.44 0 -28.27(-3.63%)
Oct 12, 2012 778.75 787.86 773.83 778.71 0 -2.95(-0.38%)
Oct 11, 2012 780.40 789.03 777.04 781.66 0 +8.59(+1.11%)
Oct 10, 2012 779.83 782.47 768.67 773.07 0 -7.78(-1.00%)
Oct 09, 2012 792.29 794.02 777.92 780.85 0 -17.88(-2.24%)
Oct 08, 2012 796.41 801.66 789.99 798.74 0 -4.48(-0.56%)
Oct 06, 2012 807.75 816.11 798.38 803.22 0 +0.00(+0.00%)
Oct 05, 2012 805.41 816.11 798.38 803.22 0 -0.35(-0.04%)
Oct 04, 2012 798.51 805.43 792.04 803.57 0 +7.41(+0.93%)
Oct 03, 2012 797.25 802.05 790.73 796.16 0 -6.36(-0.79%)
Oct 02, 2012 810.90 812.58 798.72 802.51 0 +1.63(+0.20%)
Oct 01, 2012 794.41 809.27 789.94 800.88 0 +8.31(+1.05%)
Sep 28, 2012 784.29 796.34 781.42 792.58 0 -8.38(-1.05%)
Sep 27, 2012 794.31 805.00 787.50 800.95 0 +12.50(+1.58%)
Sep 26, 2012 791.38 795.22 781.51 788.46 0 -9.65(-1.21%)
Sep 25, 2012 818.47 822.55 796.55 798.11 0 -26.08(-3.16%)
Sep 24, 2012 824.75 832.81 817.81 824.18 0 -3.79(-0.46%)
Sep 21, 2012 834.67 840.25 825.87 827.97 0 +4.88(+0.59%)
Sep 20, 2012 820.58 826.78 816.11 823.10 0 -8.00(-0.96%)
Sep 19, 2012 830.44 837.94 824.89 831.10 0 +2.78(+0.34%)
Sep 18, 2012 833.37 836.41 824.86 828.31 0 -10.06(-1.20%)
Sep 17, 2012 844.40 848.61 835.42 838.37 0 -1.88(-0.22%)
Sep 14, 2012 842.77 854.07 833.60 840.25 0 +11.86(+1.43%)
Sep 13, 2012 801.62 831.64 797.86 828.40 0 +18.60(+2.30%)
Sep 12, 2012 810.57 815.83 804.29 809.80 0 +7.24(+0.90%)
Sep 11, 2012 792.77 805.54 793.43 802.56 0 +10.88(+1.37%)
Sep 10, 2012 796.12 803.41 788.64 791.68 0 -14.97(-1.86%)
Sep 07, 2012 794.84 812.32 791.59 806.65 0 +21.19(+2.70%)
Sep 06, 2012 770.93 788.73 769.65 785.47 0 +20.78(+2.72%)
Sep 05, 2012 762.09 768.30 757.02 764.69 0 -1.31(-0.17%)
Sep 04, 2012 768.68 772.64 760.25 765.99 0 -3.04(-0.40%)
Aug 31, 2012 769.03 769.03 769.03 0 +4.20(+0.55%)
Aug 30, 2012 764.21 768.42 758.32 764.83 0 -7.04(-0.91%)
Aug 29, 2012 775.58 779.08 767.79 771.87 0 -3.22(-0.42%)
Aug 27, 2012 779.52 783.17 772.80 775.09 0 +0.16(+0.02%)
Aug 24, 2012 769.64 779.77 765.04 774.93 0 -6.02(-0.77%)
Aug 23, 2012 784.43 787.81 774.16 780.95 0 -7.38(-0.94%)
Aug 22, 2012 784.59 790.69 777.98 788.33 0 +0.78(+0.10%)
Aug 21, 2012 789.70 798.65 784.04 787.55 0 -3.76(-0.48%)
Aug 20, 2012 787.91 795.27 786.01 791.32 0 -1.97(-0.25%)
Aug 17, 2012 791.14 795.86 787.03 793.29 0 +3.19(+0.40%)
Aug 16, 2012 781.57 792.57 779.17 790.10 0 +13.78(+1.78%)
Aug 15, 2012 774.94 781.13 773.23 776.32 0 +0.16(+0.02%)
Aug 14, 2012 779.92 783.84 773.36 776.16 0 -2.19(-0.28%)
Aug 13, 2012 779.02 783.80 770.29 778.36 0 -2.87(-0.37%)
Aug 11, 2012 773.38 783.32 767.53 781.23 0 +0.00(+0.00%)
Aug 10, 2012 773.38 783.32 767.53 781.23 0 +7.37(+0.95%)
Aug 09, 2012 774.19 780.94 766.84 773.86 0 +1.90(+0.25%)
Aug 08, 2012 763.11 774.75 758.80 771.96 0 +7.60(+0.99%)
Aug 07, 2012 766.14 777.90 760.32 764.36 0 +2.54(+0.33%)
Aug 06, 2012 755.71 772.44 754.00 761.82 0 +10.00(+1.33%)
Aug 03, 2012 738.73 759.03 736.27 751.82 0 +29.45(+4.08%)
Aug 02, 2012 722.14 734.30 714.95 722.37 0 -20.90(-2.81%)
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.