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, 2019 654.62 660.14 653.60 659.15 0 +3.09(+0.47%)
Dec 30, 2019 660.40 661.89 653.50 656.06 0 -4.97(-0.75%)
Dec 27, 2019 663.07 666.17 657.92 661.03 0 -3.71(-0.56%)
Dec 26, 2019 660.34 667.26 659.12 664.74 0 +4.66(+0.71%)
Dec 24, 2019 660.08 663.08 656.74 660.08 0 -1.13(-0.17%)
Dec 23, 2019 661.42 665.63 657.20 661.21 0 +3.56(+0.54%)
Dec 20, 2019 664.90 666.19 657.07 657.65 0 -7.97(-1.20%)
Dec 19, 2019 662.83 669.60 659.75 665.62 0 +2.75(+0.42%)
Dec 18, 2019 659.22 667.60 656.45 662.87 0 +8.77(+1.34%)
Dec 17, 2019 649.62 656.64 646.57 654.10 0 +6.39(+0.99%)
Dec 16, 2019 648.15 653.48 642.51 647.71 0 +0.54(+0.08%)
Dec 13, 2019 647.69 655.92 643.91 647.18 0 +3.12(+0.48%)
Dec 12, 2019 637.08 646.73 635.31 644.06 0 +12.19(+1.93%)
Dec 11, 2019 631.69 635.09 626.80 631.87 0 +1.52(+0.24%)
Dec 10, 2019 630.69 634.38 626.74 630.35 0 +0.93(+0.15%)
Dec 09, 2019 627.17 632.89 624.45 629.42 0 +0.14(+0.02%)
Dec 06, 2019 631.58 635.02 623.16 629.28 0 +3.98(+0.64%)
Dec 05, 2019 624.14 628.63 620.09 625.30 0 +4.02(+0.65%)
Dec 04, 2019 615.18 624.54 613.87 621.29 0 +9.62(+1.57%)
Dec 03, 2019 611.17 614.03 606.83 611.67 0 -2.12(-0.34%)
Dec 02, 2019 613.86 617.70 609.78 613.79 0 +0.78(+0.13%)
Nov 29, 2019 616.62 618.87 609.98 613.01 0 -8.19(-1.32%)
Nov 27, 2019 618.71 624.49 611.69 621.20 0 +3.69(+0.60%)
Nov 26, 2019 617.04 620.96 610.29 617.50 0 -5.80(-0.93%)
Nov 25, 2019 622.34 626.87 619.02 623.30 0 +3.36(+0.54%)
Nov 22, 2019 618.37 624.58 617.12 619.95 0 +2.68(+0.43%)
Nov 21, 2019 617.64 620.63 612.55 617.27 0 +1.50(+0.24%)
Nov 20, 2019 613.68 619.36 610.63 615.78 0 +0.13(+0.02%)
Nov 19, 2019 617.19 618.45 611.62 615.64 0 +0.06(+0.01%)
Nov 18, 2019 619.65 621.87 612.22 615.58 0 -6.68(-1.07%)
Nov 15, 2019 618.87 625.03 615.84 622.26 0 +6.28(+1.02%)
Nov 14, 2019 614.30 619.38 611.20 615.98 0 +1.92(+0.31%)
Nov 13, 2019 614.37 618.85 609.29 614.06 0 -8.26(-1.33%)
Nov 12, 2019 624.14 627.67 618.15 622.33 0 -5.89(-0.94%)
Nov 11, 2019 625.79 631.34 623.49 628.22 0 -1.00(-0.16%)
Nov 08, 2019 633.42 636.55 626.46 629.22 0 -9.46(-1.48%)
Nov 07, 2019 641.60 645.33 636.42 638.68 0 +1.91(+0.30%)
Nov 06, 2019 637.12 642.76 630.24 636.77 0 -5.02(-0.78%)
Nov 05, 2019 640.20 646.25 635.69 641.79 0 +4.16(+0.65%)
Nov 04, 2019 639.08 642.18 633.20 637.63 0 +2.94(+0.46%)
Nov 01, 2019 634.73 639.45 625.95 634.69 0 +5.65(+0.90%)
Oct 31, 2019 630.67 633.44 623.06 629.04 0 -9.88(-1.55%)
Oct 30, 2019 635.47 641.92 627.98 638.92 0 -2.24(-0.35%)
Oct 29, 2019 639.53 645.31 635.78 641.16 0 +0.50(+0.08%)
Oct 28, 2019 639.17 646.34 635.18 640.66 0 +7.78(+1.23%)
Oct 25, 2019 629.65 637.17 624.69 632.88 0 +2.98(+0.47%)
Oct 24, 2019 630.93 635.12 623.74 629.91 0 +0.83(+0.13%)
Oct 23, 2019 623.90 631.88 621.93 629.08 0 +5.46(+0.88%)
Oct 22, 2019 617.52 628.70 614.69 623.62 0 +9.81(+1.60%)
Oct 21, 2019 609.43 617.25 605.67 613.81 0 +7.99(+1.32%)
Oct 18, 2019 606.79 611.51 602.64 605.82 0 -6.32(-1.03%)
Oct 17, 2019 617.63 622.39 609.78 612.14 0 -0.78(-0.13%)
Oct 16, 2019 606.04 616.08 602.82 612.92 0 +5.12(+0.84%)
Oct 15, 2019 602.12 612.63 598.14 607.80 0 +7.26(+1.21%)
Oct 14, 2019 600.61 605.09 596.54 600.54 0 -2.50(-0.41%)
Oct 11, 2019 603.60 608.94 599.36 603.05 0 +6.36(+1.07%)
Oct 10, 2019 592.86 599.84 589.37 596.68 0 +3.53(+0.60%)
Oct 09, 2019 592.39 598.36 588.21 593.15 0 +7.45(+1.27%)
Oct 08, 2019 586.70 591.98 582.94 585.70 0 -1.70(-0.29%)
Oct 07, 2019 588.45 595.79 583.22 587.40 0 -3.08(-0.52%)
Oct 04, 2019 586.18 593.49 580.95 590.48 0 -2.56(-0.43%)
Oct 03, 2019 586.35 594.77 581.99 593.04 0 +7.57(+1.29%)
Oct 02, 2019 589.16 591.34 581.28 585.47 0 -11.49(-1.92%)
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.