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 (%)
Dec 31, 2012 828.35 828.35 828.35 0 +10.71(+1.31%)
Dec 28, 2012 814.65 824.46 811.22 817.64 0 -4.13(-0.50%)
Dec 27, 2012 822.08 825.56 812.48 821.77 0 +2.98(+0.36%)
Dec 26, 2012 822.04 826.90 816.34 818.80 0 -5.21(-0.63%)
Dec 24, 2012 824.01 824.01 824.01 0 -4.04(-0.49%)
Dec 21, 2012 819.88 832.13 817.01 828.04 0 -3.85(-0.46%)
Dec 20, 2012 824.83 834.00 820.70 831.89 0 +7.74(+0.94%)
Dec 19, 2012 824.20 832.38 816.33 824.15 0 +6.92(+0.85%)
Dec 18, 2012 811.99 819.00 807.11 817.23 0 +4.50(+0.55%)
Dec 17, 2012 809.26 817.14 805.46 812.73 0 +2.12(+0.26%)
Dec 14, 2012 808.26 814.10 804.85 810.62 0 +2.32(+0.29%)
Dec 13, 2012 810.70 816.78 805.05 808.29 0 +2.41(+0.30%)
Dec 12, 2012 803.86 813.97 800.09 805.88 0 +3.17(+0.39%)
Dec 11, 2012 795.98 805.17 793.10 802.71 0 +11.51(+1.45%)
Dec 10, 2012 785.60 794.43 782.56 791.20 0 +0.72(+0.09%)
Dec 07, 2012 791.58 794.38 782.83 790.48 0 -1.57(-0.20%)
Dec 06, 2012 789.82 795.73 784.16 792.05 0 +2.37(+0.30%)
Dec 05, 2012 780.35 795.97 778.62 789.68 0 +11.67(+1.50%)
Dec 04, 2012 778.10 782.81 771.29 778.00 0 -5.58(-0.71%)
Nov 30, 2012 777.86 788.14 772.36 783.58 0 +9.11(+1.18%)
Nov 29, 2012 765.25 779.17 765.30 774.47 0 +16.31(+2.15%)
Nov 28, 2012 751.85 762.30 746.59 758.16 0 -1.55(-0.20%)
Nov 27, 2012 771.37 774.17 756.87 759.70 0 -7.36(-0.96%)
Nov 26, 2012 765.24 774.54 759.45 767.06 0 -0.83(-0.11%)
Nov 24, 2012 764.33 771.62 762.40 767.89 0 +0.00(+0.00%)
Nov 23, 2012 764.33 771.62 762.40 767.89 0 +8.55(+1.13%)
Nov 21, 2012 759.34 759.34 759.34 0 +3.14(+0.41%)
Nov 20, 2012 750.10 758.89 745.64 756.20 0 +2.09(+0.28%)
Nov 19, 2012 742.50 755.76 740.94 754.11 0 +17.02(+2.31%)
Nov 16, 2012 740.38 744.23 728.85 737.09 0 -2.10(-0.28%)
Nov 15, 2012 737.26 744.38 729.65 739.19 0 +7.99(+1.09%)
Nov 14, 2012 742.56 745.00 728.17 731.21 0 -8.26(-1.12%)
Nov 13, 2012 730.98 748.76 728.64 739.47 0 -0.67(-0.09%)
Nov 12, 2012 736.39 743.10 733.24 740.13 0 +3.01(+0.41%)
Nov 09, 2012 732.67 742.56 729.68 737.12 0 -2.52(-0.34%)
Nov 08, 2012 747.27 755.92 735.89 739.64 0 -11.29(-1.50%)
Nov 07, 2012 755.47 759.55 744.53 750.93 0 -15.61(-2.04%)
Nov 06, 2012 763.21 772.82 759.97 766.53 0 +3.47(+0.45%)
Nov 05, 2012 759.41 765.42 754.80 763.07 0 -1.69(-0.22%)
Nov 02, 2012 778.69 784.33 761.58 764.76 0 +1.21(+0.16%)
Nov 01, 2012 758.58 772.15 751.87 763.54 0 +11.14(+1.48%)
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%)
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.