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, 2008 853.81 890.37 850.08 881.76 0 +8.77(+1.00%)
Dec 30, 2008 857.76 878.43 847.62 872.99 0 +15.94(+1.86%)
Dec 29, 2008 856.93 871.87 839.20 857.04 0 +4.65(+0.55%)
Dec 26, 2008 851.29 861.55 840.22 852.39 0 +6.25(+0.74%)
Dec 25, 2008 844.74 855.45 833.44 846.14 0 +0.00(+0.00%)
Dec 24, 2008 844.74 855.45 833.44 846.14 0 -0.73(-0.09%)
Dec 23, 2008 867.20 879.78 838.39 846.87 0 -21.67(-2.49%)
Dec 22, 2008 884.33 895.99 850.38 868.53 0 -16.06(-1.82%)
Dec 19, 2008 897.30 915.16 872.67 884.59 0 -6.64(-0.75%)
Dec 18, 2008 921.09 933.22 880.95 891.24 0 -25.53(-2.78%)
Dec 17, 2008 909.86 933.83 895.48 916.76 0 -11.91(-1.28%)
Dec 16, 2008 859.91 934.21 854.24 928.67 0 +84.24(+9.98%)
Dec 15, 2008 846.59 861.51 827.61 844.43 0 +5.93(+0.71%)
Dec 12, 2008 806.84 847.41 795.32 838.50 0 -3.42(-0.41%)
Dec 11, 2008 857.46 881.31 828.62 841.92 0 -10.06(-1.18%)
Dec 10, 2008 838.10 863.39 827.55 851.98 0 +43.09(+5.33%)
Dec 09, 2008 801.35 839.29 792.42 808.89 0 -11.87(-1.45%)
Dec 08, 2008 793.54 834.01 785.12 820.76 0 +46.91(+6.06%)
Dec 05, 2008 726.72 781.39 710.95 773.85 0 +34.73(+4.70%)
Dec 04, 2008 757.02 772.88 722.69 739.11 0 -37.12(-4.78%)
Dec 03, 2008 750.09 790.52 737.00 776.24 0 +3.84(+0.50%)
Dec 02, 2008 740.20 783.52 728.75 772.40 0 +68.68(+9.76%)
Dec 01, 2008 753.60 763.63 697.52 703.71 0 -85.84(-10.87%)
Nov 28, 2008 767.30 801.57 760.68 789.55 0 +10.47(+1.34%)
Nov 27, 2008 732.71 789.50 724.44 779.08 0 +0.00(+0.00%)
Nov 26, 2008 732.71 789.50 724.44 779.08 0 +45.16(+6.15%)
Nov 25, 2008 744.28 753.68 705.16 733.92 0 +2.83(+0.39%)
Nov 24, 2008 686.06 751.21 674.33 731.09 0 +55.57(+8.23%)
Nov 21, 2008 678.58 693.22 625.05 675.51 0 +59.93(+9.73%)
Nov 20, 2008 664.56 685.49 608.10 615.59 0 -61.14(-9.03%)
Nov 19, 2008 733.12 745.24 670.55 676.73 0 -72.33(-9.66%)
Nov 18, 2008 754.51 768.14 718.46 749.06 0 -10.91(-1.44%)
Nov 17, 2008 771.57 795.35 752.06 759.98 0 -23.88(-3.05%)
Nov 14, 2008 802.04 833.05 776.56 783.86 0 -72.36(-8.45%)
Nov 13, 2008 778.16 864.38 737.83 856.22 0 +91.30(+11.94%)
Nov 12, 2008 801.07 812.90 758.90 764.92 0 -62.21(-7.52%)
Nov 11, 2008 847.91 859.32 810.01 827.13 0 -54.38(-6.17%)
Nov 10, 2008 908.75 920.15 865.38 881.51 0 -33.62(-3.67%)
Nov 07, 2008 895.52 923.12 875.04 915.12 0 +61.54(+7.21%)
Nov 06, 2008 901.61 917.82 842.15 853.58 0 -81.28(-8.69%)
Nov 05, 2008 991.28 1009 921.72 934.86 0 -77.72(-7.68%)
Nov 04, 2008 968.48 1023 957.32 1013 0 +101.32(+11.12%)
Nov 03, 2008 902.85 923.39 882.24 911.26 0 +20.62(+2.31%)
Oct 31, 2008 864.75 911.53 846.67 890.64 0 -5.04(-0.56%)
Oct 30, 2008 878.52 916.74 848.42 895.68 0 +86.64(+10.71%)
Oct 29, 2008 746.86 852.53 728.93 809.04 0 -0.76(-0.09%)
Oct 28, 2008 789.57 826.75 733.12 809.79 0 +72.71(+9.86%)
Oct 27, 2008 757.82 783.88 726.17 737.09 0 -15.89(-2.11%)
Oct 24, 2008 717.42 782.03 705.47 752.97 0 -77.94(-9.38%)
Oct 23, 2008 810.32 847.55 777.51 830.91 0 +21.03(+2.60%)
Oct 22, 2008 884.56 892.73 791.80 809.88 0 -127.34(-13.59%)
Oct 21, 2008 980.57 990.23 927.34 937.22 0 -75.35(-7.44%)
Oct 20, 2008 977.86 1027 961.96 1013 0 +46.93(+4.86%)
Oct 17, 2008 958.67 1017 932.88 965.64 0 -49.20(-4.85%)
Oct 16, 2008 993.08 1030 918.19 1015 0 +22.94(+2.31%)
Oct 15, 2008 1106 1116 973.99 991.90 0 -153.12(-13.37%)
Oct 14, 2008 1191 1216 1095 1145 0 +2.78(+0.24%)
Oct 13, 2008 1051 1195 1018 1142 0 +188.21(+19.73%)
Oct 10, 2008 918.52 992.83 843.25 954.03 0 +2.50(+0.26%)
Oct 09, 2008 1066 1090 924.72 951.53 0 -82.10(-7.94%)
Oct 08, 2008 1026 1105 978.75 1034 0 -33.38(-3.13%)
Oct 07, 2008 1161 1185 1058 1067 0 -86.99(-7.54%)
Oct 06, 2008 1183 1202 1094 1154 0 -80.20(-6.50%)
Oct 03, 2008 1277 1327 1218 1234 0 -3.20(-0.26%)
Oct 02, 2008 1295 1310 1221 1237 0 -79.04(-6.00%)
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.