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, 2009 1525 1542 1509 1532 0 +16.91(+1.12%)
Nov 27, 2009 1480 1533 1476 1515 0 -73.92(-4.65%)
Nov 25, 2009 1589 1589 1589 0 +22.70(+1.45%)
Nov 24, 2009 1576 1587 1555 1566 0 -13.47(-0.85%)
Nov 23, 2009 1582 1601 1572 1580 0 +24.21(+1.56%)
Nov 20, 2009 1549 1563 1533 1556 0 -0.79(-0.05%)
Nov 19, 2009 1566 1571 1533 1557 0 -28.74(-1.81%)
Nov 18, 2009 1588 1599 1568 1585 0 -5.03(-0.32%)
Nov 17, 2009 1571 1596 1562 1590 0 +9.04(+0.57%)
Nov 16, 2009 1568 1592 1560 1581 0 +27.01(+1.74%)
Nov 13, 2009 1539 1563 1528 1554 0 +30.36(+1.99%)
Nov 12, 2009 1550 1559 1516 1524 0 -37.85(-2.42%)
Nov 11, 2009 1566 1582 1545 1562 0 +14.70(+0.95%)
Nov 10, 2009 1538 1553 1528 1547 0 -2.69(-0.17%)
Nov 09, 2009 1521 1556 1515 1550 0 +53.97(+3.61%)
Nov 06, 2009 1476 1503 1472 1496 0 +8.23(+0.55%)
Nov 05, 2009 1472 1496 1464 1488 0 +32.24(+2.22%)
Nov 04, 2009 1457 1480 1443 1455 0 +22.49(+1.57%)
Nov 03, 2009 1411 1443 1402 1433 0 -15.83(-1.09%)
Nov 02, 2009 1442 1475 1421 1449 0 +16.62(+1.16%)
Oct 30, 2009 1495 1504 1419 1432 0 -77.63(-5.14%)
Oct 29, 2009 1472 1525 1465 1510 0 +72.40(+5.04%)
Oct 28, 2009 1477 1490 1429 1437 0 -61.98(-4.13%)
Oct 27, 2009 1518 1526 1488 1499 0 -20.62(-1.36%)
Oct 26, 2009 1553 1569 1510 1520 0 -11.67(-0.76%)
Oct 23, 2009 1542 1545 1524 1532 0 -15.40(-1.00%)
Oct 22, 2009 1522 1553 1503 1547 0 +25.66(+1.69%)
Oct 21, 2009 1526 1557 1515 1521 0 -10.62(-0.69%)
Oct 20, 2009 1525 1539 1521 1532 0 -25.94(-1.67%)
Oct 19, 2009 1547 1567 1535 1558 0 +22.01(+1.43%)
Oct 16, 2009 1513 1547 1511 1536 0 -23.11(-1.48%)
Oct 15, 2009 1533 1564 1530 1559 0 +1.48(+0.10%)
Oct 14, 2009 1537 1561 1530 1557 0 +48.35(+3.20%)
Oct 13, 2009 1511 1520 1491 1509 0 -6.82(-0.45%)
Oct 12, 2009 1520 1532 1505 1516 0 +6.68(+0.44%)
Oct 09, 2009 1501 1517 1491 1509 0 +12.70(+0.85%)
Oct 08, 2009 1491 1509 1481 1497 0 +30.90(+2.11%)
Oct 07, 2009 1470 1481 1452 1466 0 -16.37(-1.10%)
Oct 06, 2009 1478 1506 1462 1482 0 +11.82(+0.80%)
Oct 05, 2009 1437 1474 1431 1470 0 +35.69(+2.49%)
Oct 02, 2009 1421 1448 1412 1434 0 -3.13(-0.22%)
Oct 01, 2009 1481 1486 1434 1438 0 -54.61(-3.66%)
Sep 30, 2009 1485 1508 1458 1492 0 +23.02(+1.57%)
Sep 29, 2009 1467 1480 1455 1469 0 +6.96(+0.48%)
Sep 28, 2009 1443 1468 1437 1462 0 +19.48(+1.35%)
Sep 25, 2009 1438 1458 1426 1443 0 -5.09(-0.35%)
Sep 24, 2009 1479 1488 1436 1448 0 -14.07(-0.96%)
Sep 23, 2009 1479 1490 1457 1462 0 -13.91(-0.94%)
Sep 22, 2009 1467 1482 1458 1476 0 +30.69(+2.12%)
Sep 21, 2009 1433 1456 1426 1445 0 -17.84(-1.22%)
Sep 18, 2009 1471 1481 1453 1463 0 +1.28(+0.09%)
Sep 17, 2009 1462 1481 1448 1462 0 -0.43(-0.03%)
Sep 16, 2009 1455 1482 1445 1462 0 +24.14(+1.68%)
Sep 15, 2009 1420 1447 1414 1438 0 +18.20(+1.28%)
Sep 14, 2009 1394 1425 1388 1420 0 +9.63(+0.68%)
Sep 11, 2009 1395 1423 1396 1410 0 +9.88(+0.71%)
Sep 10, 2009 1377 1406 1369 1400 0 +14.45(+1.04%)
Sep 09, 2009 1367 1394 1370 1386 0 +6.98(+0.51%)
Sep 08, 2009 1377 1386 1364 1379 0 +16.84(+1.24%)
Sep 04, 2009 1362 1362 1362 0 +26.13(+1.96%)
Sep 03, 2009 1327 1344 1311 1336 0 +38.33(+2.95%)
Sep 02, 2009 1290 1310 1277 1298 0 +7.28(+0.56%)
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.