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 (%)
Feb 27, 2009 605.02 623.81 596.35 605.16 0 -13.69(-2.21%)
Feb 26, 2009 635.07 642.75 614.78 618.85 0 +11.73(+1.93%)
Feb 25, 2009 607.27 625.61 585.21 607.12 0 -12.34(-1.99%)
Feb 24, 2009 592.07 624.02 578.20 619.46 0 +33.13(+5.65%)
Feb 23, 2009 622.86 628.77 581.37 586.34 0 -25.05(-4.10%)
Feb 20, 2009 610.33 627.41 596.75 611.39 0 -31.10(-4.84%)
Feb 19, 2009 659.26 665.47 637.50 642.49 0 -2.11(-0.33%)
Feb 18, 2009 655.00 662.19 629.48 644.60 0 -0.44(-0.07%)
Feb 17, 2009 670.87 675.73 634.73 645.04 0 -82.17(-11.30%)
Feb 16, 2009 728.18 739.71 716.08 727.21 0 +0.00(+0.00%)
Feb 13, 2009 728.18 739.71 716.08 727.21 0 -9.78(-1.33%)
Feb 12, 2009 722.68 740.84 708.16 736.99 0 -4.24(-0.57%)
Feb 11, 2009 747.01 759.15 723.71 741.23 0 +4.21(+0.57%)
Feb 10, 2009 779.75 794.31 729.41 737.02 0 -45.39(-5.80%)
Feb 09, 2009 777.66 794.24 769.22 782.41 0 +0.03(+0.00%)
Feb 06, 2009 766.81 787.77 758.52 782.38 0 +27.81(+3.69%)
Feb 05, 2009 735.75 765.26 716.52 754.57 0 +8.41(+1.13%)
Feb 04, 2009 766.78 767.47 735.95 746.16 0 -1.72(-0.23%)
Feb 03, 2009 735.42 755.76 723.42 747.88 0 +22.83(+3.15%)
Feb 02, 2009 712.67 734.24 704.44 725.04 0 -11.64(-1.58%)
Jan 30, 2009 752.00 761.50 724.71 736.68 0 -2.26(-0.31%)
Jan 29, 2009 762.27 770.28 734.01 738.94 0 -47.01(-5.98%)
Jan 28, 2009 767.24 795.78 757.51 785.95 0 +61.51(+8.49%)
Jan 27, 2009 717.08 735.73 706.66 724.44 0 +21.13(+3.00%)
Jan 26, 2009 707.26 727.29 693.12 703.31 0 +8.80(+1.27%)
Jan 23, 2009 667.48 703.44 658.45 694.51 0 +3.81(+0.55%)
Jan 22, 2009 698.28 713.69 673.02 690.70 0 -30.71(-4.26%)
Jan 21, 2009 703.14 727.83 679.79 721.41 0 +39.38(+5.77%)
Jan 20, 2009 729.31 734.89 675.36 682.03 0 -95.95(-12.33%)
Jan 19, 2009 804.31 810.93 751.49 777.98 0 +0.00(+0.00%)
Jan 16, 2009 804.31 810.93 751.49 777.98 0 -4.07(-0.52%)
Jan 15, 2009 777.14 798.85 741.51 782.05 0 -1.70(-0.22%)
Jan 14, 2009 797.84 808.92 768.43 783.75 0 -42.00(-5.09%)
Jan 13, 2009 820.25 838.23 807.40 825.75 0 -3.13(-0.38%)
Jan 12, 2009 859.49 862.76 821.25 828.88 0 -35.92(-4.15%)
Jan 09, 2009 883.90 886.18 854.32 864.80 0 -29.97(-3.35%)
Jan 08, 2009 889.61 905.76 878.01 894.77 0 -6.95(-0.77%)
Jan 07, 2009 914.68 923.55 887.90 901.72 0 -44.32(-4.68%)
Jan 06, 2009 928.30 954.30 913.05 946.04 0 +22.74(+2.46%)
Jan 05, 2009 901.83 940.20 891.75 923.30 0 +18.86(+2.09%)
Jan 02, 2009 875.63 915.08 868.78 904.44 0 +22.68(+2.57%)
Jan 01, 2009 853.81 890.37 850.08 881.76 0 +0.00(+0.00%)
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%)
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.