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 (%)
Nov 30, 2015 620.31 625.52 615.47 618.52 0 -5.81(-0.93%)
Nov 27, 2015 627.17 632.54 619.88 624.33 0 +0.38(+0.06%)
Nov 25, 2015 623.94 623.94 623.94 623.94 0 -12.19(-1.92%)
Nov 24, 2015 635.05 644.00 629.80 636.13 0 -1.45(-0.23%)
Nov 23, 2015 637.58 639.27 636.58 637.58 0 -10.62(-1.64%)
Nov 20, 2015 646.36 654.33 641.24 648.20 0 +3.05(+0.47%)
Nov 19, 2015 639.92 648.04 633.94 645.15 0 +9.54(+1.50%)
Nov 18, 2015 631.24 638.27 626.63 635.62 0 +6.33(+1.01%)
Nov 17, 2015 629.67 636.72 625.54 629.29 0 +2.65(+0.42%)
Nov 16, 2015 619.49 628.85 614.59 626.64 0 +7.20(+1.16%)
Nov 13, 2015 623.27 626.89 614.56 619.44 0 -6.38(-1.02%)
Nov 12, 2015 629.34 635.87 622.98 625.81 0 -13.16(-2.06%)
Nov 11, 2015 641.90 643.22 632.50 638.97 0 +3.13(+0.49%)
Nov 10, 2015 633.11 641.50 627.43 635.84 0 -4.63(-0.72%)
Nov 09, 2015 644.09 648.63 634.25 640.47 0 -7.32(-1.13%)
Nov 06, 2015 647.29 654.81 639.54 647.79 0 -2.41(-0.37%)
Nov 05, 2015 652.21 658.96 645.44 650.20 0 -2.89(-0.44%)
Nov 04, 2015 664.07 665.14 650.13 653.09 0 -11.02(-1.66%)
Nov 03, 2015 651.73 667.04 649.53 664.11 0 +9.96(+1.52%)
Nov 02, 2015 653.34 659.72 648.15 654.15 0 +3.97(+0.61%)
Oct 30, 2015 653.38 656.97 644.84 650.19 0 -6.80(-1.04%)
Oct 29, 2015 655.87 663.54 651.71 656.99 0 -10.84(-1.62%)
Oct 28, 2015 662.80 677.76 656.96 667.84 0 +5.52(+0.83%)
Oct 27, 2015 660.12 666.95 656.29 662.32 0 -2.16(-0.33%)
Oct 26, 2015 664.53 671.50 656.90 664.48 0 +3.36(+0.51%)
Oct 23, 2015 664.09 668.08 655.99 661.12 0 +0.71(+0.11%)
Oct 22, 2015 659.33 663.89 653.52 660.41 0 +8.68(+1.33%)
Oct 21, 2015 658.60 662.27 647.85 651.73 0 -5.30(-0.81%)
Oct 20, 2015 658.63 663.12 651.45 657.02 0 -1.34(-0.20%)
Oct 19, 2015 661.28 663.03 654.02 658.36 0 -6.53(-0.98%)
Oct 16, 2015 663.34 669.83 657.41 664.89 0 +1.61(+0.24%)
Oct 15, 2015 658.61 664.98 653.43 663.29 0 +9.76(+1.49%)
Oct 14, 2015 652.67 659.94 648.57 653.53 0 +2.70(+0.41%)
Oct 13, 2015 661.97 667.41 648.13 650.83 0 -22.42(-3.33%)
Oct 12, 2015 672.91 679.72 667.01 673.25 0 +2.03(+0.30%)
Oct 09, 2015 676.58 680.93 666.72 671.22 0 +0.03(+0.00%)
Oct 08, 2015 662.62 672.58 658.06 671.19 0 +5.43(+0.82%)
Oct 07, 2015 660.87 673.45 656.11 665.75 0 +12.67(+1.94%)
Oct 06, 2015 647.12 656.82 643.63 653.09 0 +3.32(+0.51%)
Oct 05, 2015 641.19 654.00 639.02 649.76 0 +16.21(+2.56%)
Oct 02, 2015 615.01 634.79 610.48 633.56 0 +8.41(+1.35%)
Oct 01, 2015 624.49 629.49 617.92 625.14 0 +3.62(+0.58%)
Sep 30, 2015 619.82 624.59 614.18 621.53 0 +12.51(+2.05%)
Sep 29, 2015 605.74 613.29 602.38 609.02 0 +11.22(+1.88%)
Sep 28, 2015 610.99 613.00 595.38 597.79 0 -19.22(-3.12%)
Sep 25, 2015 620.81 626.32 610.40 617.02 0 +2.56(+0.42%)
Sep 24, 2015 599.02 616.26 595.42 614.46 0 +8.67(+1.43%)
Sep 23, 2015 615.14 619.13 603.78 605.79 0 -9.87(-1.60%)
Sep 22, 2015 614.74 618.55 606.68 615.66 0 -12.15(-1.93%)
Sep 21, 2015 632.17 636.65 623.61 627.81 0 -3.09(-0.49%)
Sep 18, 2015 641.34 645.34 628.21 630.89 0 -24.22(-3.70%)
Sep 17, 2015 650.77 666.08 647.13 655.11 0 +3.23(+0.50%)
Sep 16, 2015 643.70 653.68 641.71 651.88 0 +17.11(+2.70%)
Sep 15, 2015 632.82 640.14 629.55 634.77 0 +0.92(+0.14%)
Sep 14, 2015 627.25 636.96 622.84 633.86 0 +7.22(+1.15%)
Sep 11, 2015 627.02 630.46 621.80 626.64 0 -4.30(-0.68%)
Sep 10, 2015 623.54 634.97 619.01 630.93 0 +3.92(+0.63%)
Sep 09, 2015 636.81 642.37 626.02 627.01 0 +1.11(+0.18%)
Sep 08, 2015 626.47 631.68 620.48 625.90 0 +10.81(+1.76%)
Sep 04, 2015 615.09 615.09 615.09 615.09 0 -15.69(-2.49%)
Sep 03, 2015 627.53 637.73 623.00 630.78 0 -0.25(-0.04%)
Sep 02, 2015 630.23 635.48 621.91 631.04 0 +8.37(+1.34%)
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.