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, 2011 873.05 880.22 853.88 855.63 0 -40.68(-4.54%)
Oct 28, 2011 886.31 902.23 881.22 896.32 0 +3.51(+0.39%)
Oct 27, 2011 872.93 904.96 866.16 892.81 0 +62.28(+7.50%)
Oct 26, 2011 830.55 835.91 808.55 830.53 0 +8.68(+1.06%)
Oct 25, 2011 835.46 837.88 810.98 821.85 0 -23.67(-2.80%)
Oct 24, 2011 821.24 849.27 818.62 845.53 0 +29.86(+3.66%)
Oct 21, 2011 806.62 819.88 801.57 815.66 0 +21.75(+2.74%)
Oct 20, 2011 801.93 808.35 777.12 793.91 0 -15.46(-1.91%)
Oct 19, 2011 816.65 825.45 801.50 809.36 0 -12.25(-1.49%)
Oct 18, 2011 799.24 826.38 787.89 821.61 0 +19.11(+2.38%)
Oct 17, 2011 817.46 821.61 796.83 802.50 0 -25.05(-3.03%)
Oct 14, 2011 827.26 833.29 814.95 827.55 0 +48.14(+6.18%)
Oct 13, 2011 772.94 785.32 760.85 779.42 0 -7.30(-0.93%)
Oct 12, 2011 776.56 798.29 772.60 786.72 0 +25.77(+3.39%)
Oct 11, 2011 752.78 767.16 746.14 760.95 0 -2.42(-0.32%)
Oct 10, 2011 748.94 768.08 745.23 763.37 0 +31.89(+4.36%)
Oct 07, 2011 751.69 759.31 724.69 731.48 0 -12.09(-1.63%)
Oct 06, 2011 735.60 744.47 728.07 743.57 0 +29.78(+4.17%)
Oct 05, 2011 696.83 716.27 688.90 713.78 0 +15.42(+2.21%)
Oct 04, 2011 673.78 700.72 659.48 698.36 0 +22.29(+3.30%)
Oct 03, 2011 697.22 707.41 674.38 676.07 0 -31.55(-4.46%)
Sep 30, 2011 720.97 725.86 699.32 707.62 0 -27.46(-3.74%)
Sep 29, 2011 735.22 746.36 719.98 735.08 0 +19.81(+2.77%)
Sep 28, 2011 733.91 743.74 713.10 715.26 0 -16.37(-2.24%)
Sep 27, 2011 727.86 746.65 722.72 731.63 0 +24.99(+3.54%)
Sep 26, 2011 691.84 708.26 676.06 706.65 0 +19.74(+2.87%)
Sep 23, 2011 676.88 693.14 668.69 686.90 0 +2.92(+0.43%)
Sep 22, 2011 693.55 704.91 666.92 683.99 0 -40.59(-5.60%)
Sep 21, 2011 750.51 754.75 722.59 724.57 0 -31.57(-4.18%)
Sep 20, 2011 758.08 767.27 749.45 756.14 0 -1.55(-0.20%)
Sep 19, 2011 754.57 762.82 747.49 757.69 0 -20.29(-2.61%)
Sep 16, 2011 778.84 785.23 762.61 777.98 0 +7.63(+0.99%)
Sep 15, 2011 768.65 776.38 759.23 770.35 0 +11.15(+1.47%)
Sep 14, 2011 755.13 766.03 736.26 759.19 0 +4.80(+0.64%)
Sep 13, 2011 755.57 763.64 740.47 754.39 0 -3.57(-0.47%)
Sep 12, 2011 756.20 769.09 733.52 757.97 0 -19.19(-2.47%)
Sep 09, 2011 790.64 798.93 768.94 777.15 0 -38.22(-4.69%)
Sep 08, 2011 815.67 826.06 807.66 815.38 0 -10.12(-1.23%)
Sep 07, 2011 811.57 828.35 805.38 825.50 0 +21.33(+2.65%)
Sep 06, 2011 774.59 806.23 757.64 804.17 0 -15.10(-1.84%)
Sep 02, 2011 819.26 819.26 819.26 0 -34.42(-4.03%)
Sep 01, 2011 848.95 867.75 842.18 853.69 0 +10.11(+1.20%)
Aug 31, 2011 835.90 848.84 829.75 843.58 0 +17.96(+2.18%)
Aug 30, 2011 813.78 831.77 809.19 825.62 0 +8.48(+1.04%)
Aug 29, 2011 811.72 820.48 804.26 817.14 0 +23.21(+2.92%)
Aug 26, 2011 783.98 799.48 770.71 793.93 0 +6.50(+0.83%)
Aug 25, 2011 808.80 814.28 781.08 787.43 0 -16.05(-2.00%)
Aug 24, 2011 796.46 808.88 787.16 803.48 0 -6.30(-0.78%)
Aug 23, 2011 793.42 810.80 779.34 809.78 0 +15.51(+1.95%)
Aug 22, 2011 808.36 813.40 786.62 794.27 0 +2.86(+0.36%)
Aug 19, 2011 794.38 811.22 785.91 791.41 0 -13.59(-1.69%)
Aug 18, 2011 815.04 819.13 782.32 805.00 0 -42.69(-5.04%)
Aug 17, 2011 840.82 855.69 835.62 847.69 0 +18.56(+2.24%)
Aug 16, 2011 831.96 844.18 817.28 829.13 0 -10.81(-1.29%)
Aug 15, 2011 832.26 844.39 827.89 839.94 0 +19.19(+2.34%)
Aug 12, 2011 816.67 831.94 802.27 820.75 0 +7.50(+0.92%)
Aug 11, 2011 780.67 821.52 771.30 813.25 0 +38.91(+5.03%)
Aug 10, 2011 795.07 806.33 766.19 774.33 0 -45.65(-5.57%)
Aug 09, 2011 815.52 822.53 763.78 819.99 0 +48.92(+6.34%)
Aug 08, 2011 815.39 824.79 763.99 771.07 0 -79.77(-9.38%)
Aug 05, 2011 858.09 870.27 817.37 850.84 0 +8.84(+1.05%)
Aug 04, 2011 871.74 875.49 834.91 842.00 0 -48.27(-5.42%)
Aug 03, 2011 890.97 897.77 870.77 890.26 0 -1.83(-0.20%)
Aug 02, 2011 912.42 916.64 888.83 892.09 0 -32.18(-3.48%)
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.