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 (%)
May 28, 2010 1141 1141 1141 0 -19.36(-1.67%)
May 27, 2010 1129 1162 1115 1160 0 +70.79(+6.50%)
May 26, 2010 1105 1119 1077 1089 0 -22.60(-2.03%)
May 25, 2010 1081 1115 1061 1112 0 -27.88(-2.45%)
May 24, 2010 1154 1164 1136 1140 0 -22.14(-1.91%)
May 21, 2010 1104 1167 1100 1162 0 +39.97(+3.56%)
May 20, 2010 1109 1149 1105 1122 0 -47.45(-4.06%)
May 19, 2010 1160 1180 1140 1169 0 -10.85(-0.92%)
May 18, 2010 1223 1229 1171 1180 0 -18.47(-1.54%)
May 17, 2010 1210 1221 1167 1199 0 -15.69(-1.29%)
May 14, 2010 1214 1243 1194 1214 0 -50.90(-4.02%)
May 13, 2010 1279 1288 1261 1265 0 -9.06(-0.71%)
May 12, 2010 1271 1284 1262 1274 0 +8.62(+0.68%)
May 11, 2010 1281 1288 1262 1266 0 +19.85(+1.59%)
May 10, 2010 1286 1297 1234 1246 0 +77.14(+6.60%)
May 07, 2010 1172 1194 1128 1169 0 +0.78(+0.07%)
May 06, 2010 1194 1233 1110 1168 0 -52.65(-4.31%)
May 05, 2010 1232 1257 1216 1220 0 -42.89(-3.40%)
May 04, 2010 1300 1303 1255 1263 0 -80.49(-5.99%)
May 03, 2010 1344 1358 1328 1344 0 -0.68(-0.05%)
Apr 30, 2010 1350 1376 1339 1344 0 -10.68(-0.79%)
Apr 29, 2010 1338 1365 1331 1355 0 +35.02(+2.65%)
Apr 28, 2010 1330 1337 1298 1320 0 +3.98(+0.30%)
Apr 27, 2010 1350 1364 1311 1316 0 -59.66(-4.34%)
Apr 26, 2010 1385 1392 1369 1376 0 +1.38(+0.10%)
Apr 23, 2010 1368 1380 1357 1374 0 +0.50(+0.04%)
Apr 22, 2010 1356 1379 1340 1374 0 -4.56(-0.33%)
Apr 21, 2010 1390 1397 1364 1379 0 -13.34(-0.96%)
Apr 20, 2010 1388 1399 1379 1392 0 +13.07(+0.95%)
Apr 19, 2010 1370 1389 1357 1379 0 -5.64(-0.41%)
Apr 16, 2010 1410 1415 1373 1384 0 -33.76(-2.38%)
Apr 15, 2010 1419 1435 1409 1418 0 -4.84(-0.34%)
Apr 14, 2010 1411 1429 1404 1423 0 +26.89(+1.93%)
Apr 13, 2010 1402 1410 1386 1396 0 -4.97(-0.35%)
Apr 12, 2010 1403 1412 1392 1401 0 +9.31(+0.67%)
Apr 09, 2010 1374 1396 1367 1392 0 +27.02(+1.98%)
Apr 08, 2010 1338 1370 1329 1365 0 +14.93(+1.11%)
Apr 07, 2010 1358 1367 1338 1350 0 -10.31(-0.76%)
Apr 06, 2010 1348 1368 1339 1360 0 -5.67(-0.42%)
Apr 05, 2010 1354 1376 1345 1366 0 +6.05(+0.44%)
Apr 01, 2010 1360 1360 1360 0 +39.62(+3.00%)
Mar 31, 2010 1307 1335 1303 1320 0 +8.70(+0.66%)
Mar 30, 2010 1309 1322 1295 1311 0 -30.17(-2.25%)
Mar 29, 2010 1335 1349 1325 1342 0 +4.77(+0.36%)
Mar 26, 2010 1341 1353 1324 1337 0 +9.99(+0.75%)
Mar 25, 2010 1332 1348 1322 1327 0 +10.65(+0.81%)
Mar 24, 2010 1322 1333 1310 1316 0 -14.47(-1.09%)
Mar 23, 2010 1302 1343 1301 1331 0 +25.37(+1.94%)
Mar 22, 2010 1343 1343 1305 1305 0 -18.76(-1.42%)
Mar 19, 2010 1325 1325 1324 1324 0 -1.38(-0.10%)
Mar 18, 2010 1340 1350 1325 1325 0 -5.62(-0.42%)
Mar 17, 2010 1334 1348 1326 1331 0 -8.86(-0.66%)
Mar 16, 2010 1367 1368 1321 1340 0 -26.79(-1.96%)
Mar 15, 2010 1351 1367 1346 1367 0 -11.19(-0.81%)
Mar 12, 2010 1347 1378 1347 1378 0 +14.96(+1.10%)
Mar 11, 2010 1364 1364 1356 1363 0 -18.43(-1.33%)
Mar 10, 2010 1390 1391 1371 1381 0 -27.71(-1.97%)
Mar 09, 2010 1417 1420 1409 1409 0 +3.11(+0.22%)
Mar 08, 2010 1411 1412 1382 1406 0 -2.67(-0.19%)
Mar 05, 2010 1365 1409 1346 1409 0 +63.27(+4.70%)
Mar 04, 2010 1293 1365 1292 1345 0 +33.43(+2.55%)
Mar 03, 2010 1353 1440 1312 1312 0 +14.17(+1.09%)
Mar 02, 2010 1321 1322 1297 1298 0 -13.88(-1.06%)
Mar 01, 2010 1301 1317 1288 1312 0 -10.21(-0.77%)
Feb 26, 2010 1289 1353 1288 1322 0 +39.14(+3.05%)
Feb 25, 2010 1265 1283 1254 1283 0 +22.64(+1.80%)
Feb 24, 2010 1287 1302 1256 1260 0 -44.95(-3.44%)
Feb 23, 2010 1306 1306 1305 1305 0 +23.30(+1.82%)
Feb 22, 2010 1284 1292 1273 1282 0 +7.89(+0.62%)
Feb 19, 2010 1266 1281 1259 1274 0 -15.47(-1.20%)
Feb 18, 2010 1276 1295 1268 1289 0 +2.35(+0.18%)
Feb 17, 2010 1291 1302 1276 1287 0 +5.26(+0.41%)
Feb 16, 2010 1263 1289 1255 1282 0 +23.31(+1.85%)
Feb 12, 2010 1258 1258 1258 0 -11.53(-0.91%)
Feb 11, 2010 1240 1274 1234 1270 0 +23.46(+1.88%)
Feb 10, 2010 1241 1257 1228 1246 0 +10.20(+0.83%)
Feb 09, 2010 1222 1250 1208 1236 0 +56.66(+4.80%)
Feb 08, 2010 1187 1203 1170 1180 0 -23.30(-1.94%)
Feb 05, 2010 1218 1224 1168 1203 0 -30.16(-2.45%)
Feb 04, 2010 1274 1277 1228 1233 0 -82.50(-6.27%)
Feb 03, 2010 1326 1332 1304 1316 0 -17.78(-1.33%)
Feb 02, 2010 1319 1339 1310 1333 0 +25.83(+1.98%)
Feb 01, 2010 1299 1317 1289 1308 0 +16.77(+1.30%)
Jan 29, 2010 1326 1336 1280 1291 0 -23.95(-1.82%)
Jan 28, 2010 1336 1343 1307 1315 0 -12.08(-0.91%)
Jan 27, 2010 1328 1351 1299 1327 0 -43.74(-3.19%)
Jan 26, 2010 1368 1397 1356 1371 0 -17.98(-1.29%)
Jan 25, 2010 1402 1408 1378 1388 0 +4.66(+0.34%)
Jan 22, 2010 1397 1421 1374 1384 0 -34.79(-2.45%)
Jan 21, 2010 1466 1471 1412 1419 0 -54.96(-3.73%)
Jan 20, 2010 1466 1489 1452 1474 0 -65.41(-4.25%)
Jan 19, 2010 1507 1545 1505 1539 0 +27.52(+1.82%)
Jan 15, 2010 1511 1511 1511 0 -26.15(-1.70%)
Jan 14, 2010 1526 1551 1520 1538 0 -11.99(-0.77%)
Jan 13, 2010 1551 1559 1530 1550 0 +0.86(+0.06%)
Jan 12, 2010 1559 1568 1536 1549 0 -25.35(-1.61%)
Jan 11, 2010 1583 1589 1553 1574 0 +10.65(+0.68%)
Jan 08, 2010 1550 1569 1545 1563 0 +17.03(+1.10%)
Jan 07, 2010 1540 1556 1530 1546 0 -7.66(-0.49%)
Jan 06, 2010 1546 1562 1538 1554 0 +8.69(+0.56%)
Jan 05, 2010 1548 1557 1529 1545 0 +3.44(+0.22%)
Jan 04, 2010 1526 1550 1519 1542 0 +44.59(+2.98%)
Dec 31, 2009 1497 1497 1497 0 +2.38(+0.16%)
Dec 30, 2009 1490 1501 1481 1495 0 -6.99(-0.47%)
Dec 29, 2009 1506 1513 1493 1502 0 -9.16(-0.61%)
Dec 28, 2009 1513 1519 1499 1511 0 +14.62(+0.98%)
Dec 24, 2009 1493 1504 1481 1497 0 +13.18(+0.89%)
Dec 23, 2009 1481 1494 1466 1483 0 +11.81(+0.80%)
Dec 22, 2009 1475 1485 1459 1472 0 +6.70(+0.46%)
Dec 21, 2009 1467 1480 1442 1465 0 +5.71(+0.39%)
Dec 18, 2009 1463 1478 1444 1459 0 -2.61(-0.18%)
Dec 17, 2009 1486 1491 1455 1462 0 -61.02(-4.01%)
Dec 16, 2009 1513 1540 1508 1523 0 +9.96(+0.66%)
Dec 15, 2009 1514 1531 1505 1513 0 -18.84(-1.23%)
Dec 14, 2009 1524 1539 1521 1532 0 +17.65(+1.17%)
Dec 11, 2009 1522 1530 1500 1514 0 -12.41(-0.81%)
Dec 10, 2009 1528 1536 1513 1526 0 +5.04(+0.33%)
Dec 09, 2009 1522 1537 1499 1521 0 -18.76(-1.22%)
Dec 08, 2009 1550 1556 1530 1540 0 -31.03(-1.97%)
Dec 07, 2009 1567 1590 1562 1571 0 -7.83(-0.50%)
Dec 04, 2009 1596 1608 1561 1579 0 +10.84(+0.69%)
Dec 03, 2009 1587 1601 1562 1568 0 -2.63(-0.17%)
Dec 02, 2009 1557 1589 1557 1571 0 +5.53(+0.35%)
Dec 01, 2009 1552 1576 1545 1565 0 +33.06(+2.16%)
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%)
Sep 01, 2009 1319 1342 1284 1290 0 -32.00(-2.42%)
Aug 31, 2009 1317 1336 1312 1322 0 -26.04(-1.93%)
Aug 28, 2009 1355 1370 1339 1348 0 -5.94(-0.44%)
Aug 27, 2009 1340 1359 1320 1354 0 +5.10(+0.38%)
Aug 26, 2009 1340 1358 1331 1349 0 -2.36(-0.17%)
Aug 25, 2009 1354 1373 1345 1352 0 +13.11(+0.98%)
Aug 24, 2009 1347 1361 1328 1338 0 +15.24(+1.15%)
Aug 21, 2009 1305 1332 1301 1323 0 +26.44(+2.04%)
Aug 20, 2009 1265 1302 1266 1297 0 +42.25(+3.37%)
Aug 19, 2009 1226 1261 1220 1254 0 +7.41(+0.59%)
Aug 18, 2009 1231 1254 1226 1247 0 +26.29(+2.15%)
Aug 17, 2009 1230 1238 1211 1221 0 -70.74(-5.48%)
Aug 14, 2009 1304 1309 1271 1292 0 -7.25(-0.56%)
Aug 13, 2009 1296 1309 1277 1299 0 +17.97(+1.40%)
Aug 12, 2009 1254 1293 1262 1281 0 +11.21(+0.88%)
Aug 11, 2009 1276 1286 1256 1270 0 -28.14(-2.17%)
Aug 10, 2009 1300 1310 1287 1298 0 -15.88(-1.21%)
Aug 07, 2009 1302 1332 1302 1314 0 +24.40(+1.89%)
Aug 06, 2009 1293 1315 1277 1289 0 -5.24(-0.40%)
Aug 05, 2009 1273 1305 1267 1294 0 +4.43(+0.34%)
Aug 04, 2009 1281 1302 1269 1290 0 -20.38(-1.56%)
Aug 03, 2009 1292 1319 1290 1310 0 +37.35(+2.93%)
Jul 31, 2009 1266 1283 1257 1273 0 +23.46(+1.88%)
Jul 30, 2009 1247 1263 1239 1250 0 +28.20(+2.31%)
Jul 29, 2009 1224 1238 1207 1221 0 +2.49(+0.20%)
Jul 28, 2009 1200 1228 1195 1219 0 +24.59(+2.06%)
Jul 27, 2009 1195 1207 1178 1194 0 +15.43(+1.31%)
Jul 25, 2009 1173 1186 1162 1179 0 -1.69(-0.14%)
Jul 24, 2009 1173 1189 1161 1181 0 -7.02(-0.59%)
Jul 23, 2009 1164 1200 1158 1188 0 +29.24(+2.52%)
Jul 22, 2009 1135 1171 1136 1158 0 -2.41(-0.21%)
Jul 21, 2009 1173 1181 1143 1161 0 +108.08(+10.27%)
Jun 26, 2009 1047 1062 1037 1053 0 +6.62(+0.63%)
Jun 25, 2009 1019 1048 1017 1046 0 +31.66(+3.12%)
Jun 24, 2009 1016 1032 1004 1014 0 +18.55(+1.86%)
Jun 23, 2009 1001 1013 984.64 995.84 0 +1.72(+0.17%)
Jun 22, 2009 1025 1030 991.88 994.12 0 -39.15(-3.79%)
Jun 19, 2009 1033 1046 1024 1033 0 +21.37(+2.11%)
Jun 18, 2009 1004 1025 995.50 1012 0 +11.21(+1.12%)
Jun 17, 2009 1012 1019 986.48 1001 0 -20.40(-2.00%)
Jun 16, 2009 1044 1054 1015 1021 0 -12.62(-1.22%)
Jun 15, 2009 1053 1058 1019 1034 0 -45.30(-4.20%)
Jun 12, 2009 1068 1088 1060 1079 0 +0.67(+0.06%)
Jun 11, 2009 1067 1092 1062 1078 0 +21.47(+2.03%)
Jun 10, 2009 1063 1071 1037 1057 0 +21.99(+2.12%)
Jun 09, 2009 1034 1045 1019 1035 0 +5.30(+0.51%)
Jun 08, 2009 1019 1040 1008 1030 0 -13.06(-1.25%)
Jun 05, 2009 1062 1067 1026 1043 0 -0.91(-0.09%)
Jun 04, 2009 1033 1050 1021 1044 0 +7.20(+0.69%)
Jun 03, 2009 1053 1058 1020 1036 0 -48.09(-4.43%)
Jun 02, 2009 1074 1098 1067 1084 0 +1.31(+0.12%)
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.