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 24, 2011 1283 1293 1276 1286 0 +12.73(+1.00%)
May 23, 2011 1271 1284 1262 1273 0 -19.84(-1.53%)
May 20, 2011 1304 1309 1285 1293 0 -20.44(-1.56%)
May 19, 2011 1316 1322 1299 1314 0 -4.01(-0.30%)
May 18, 2011 1317 1330 1302 1318 0 +2.41(+0.18%)
May 17, 2011 1296 1320 1289 1315 0 +11.60(+0.89%)
May 16, 2011 1305 1327 1297 1304 0 -8.46(-0.64%)
May 13, 2011 1335 1336 1303 1312 0 -38.20(-2.83%)
May 12, 2011 1334 1357 1326 1350 0 +5.01(+0.37%)
May 11, 2011 1361 1364 1337 1345 0 -24.62(-1.80%)
May 10, 2011 1356 1373 1350 1370 0 +16.60(+1.23%)
May 09, 2011 1340 1358 1331 1353 0 +0.71(+0.05%)
May 06, 2011 1363 1374 1343 1353 0 +9.96(+0.74%)
May 05, 2011 1345 1361 1333 1343 0 -20.13(-1.48%)
May 04, 2011 1382 1387 1355 1363 0 -17.09(-1.24%)
May 03, 2011 1394 1399 1370 1380 0 -26.14(-1.86%)
May 02, 2011 1404 1407 1402 1406 0 -6.59(-0.47%)
Apr 29, 2011 1404 1422 1399 1413 0 +14.22(+1.02%)
Apr 28, 2011 1399 1411 1383 1398 0 -8.31(-0.59%)
Apr 27, 2011 1412 1425 1385 1407 0 +8.96(+0.64%)
Apr 26, 2011 1395 1406 1385 1398 0 +5.23(+0.38%)
Apr 25, 2011 1390 1400 1382 1392 0 +7.33(+0.53%)
Apr 21, 2011 1390 1399 1373 1385 0 -5.95(-0.43%)
Apr 20, 2011 1385 1394 1375 1391 0 +32.38(+2.38%)
Apr 19, 2011 1349 1364 1344 1359 0 +21.21(+1.59%)
Apr 18, 2011 1333 1347 1318 1337 0 -31.94(-2.33%)
Apr 15, 2011 1373 1381 1355 1369 0 -5.35(-0.39%)
Apr 14, 2011 1373 1385 1363 1375 0 -10.97(-0.79%)
Apr 13, 2011 1395 1403 1377 1386 0 +3.58(+0.26%)
Apr 12, 2011 1389 1398 1370 1382 0 -14.53(-1.04%)
Apr 11, 2011 1407 1415 1390 1397 0 -15.27(-1.08%)
Apr 08, 2011 1425 1431 1405 1412 0 -13.05(-0.92%)
Apr 07, 2011 1424 1438 1410 1425 0 +2.52(+0.18%)
Apr 06, 2011 1424 1434 1410 1422 0 +8.97(+0.63%)
Apr 05, 2011 1407 1424 1400 1413 0 -4.53(-0.32%)
Apr 04, 2011 1417 1427 1407 1418 0 +12.67(+0.90%)
Apr 01, 2011 1395 1416 1389 1405 0 +22.44(+1.62%)
Mar 31, 2011 1371 1391 1368 1383 0 +18.42(+1.35%)
Mar 30, 2011 1360 1369 1355 1364 0 +22.60(+1.68%)
Mar 29, 2011 1335 1346 1323 1342 0 +1.75(+0.13%)
Mar 28, 2011 1347 1357 1336 1340 0 -5.15(-0.38%)
Mar 25, 2011 1351 1358 1338 1345 0 -5.07(-0.38%)
Mar 24, 2011 1346 1357 1336 1350 0 +13.23(+0.99%)
Mar 23, 2011 1333 1348 1324 1337 0 -2.09(-0.16%)
Mar 22, 2011 1329 1349 1320 1339 0 +7.55(+0.57%)
Mar 21, 2011 1327 1336 1323 1332 0 +18.21(+1.39%)
Mar 18, 2011 1318 1325 1302 1313 0 +15.10(+1.16%)
Mar 17, 2011 1307 1316 1287 1298 0 +15.21(+1.19%)
Mar 16, 2011 1311 1318 1268 1283 0 -28.92(-2.20%)
Mar 15, 2011 1302 1320 1299 1312 0 -7.08(-0.54%)
Mar 14, 2011 1310 1325 1297 1319 0 +15.48(+1.19%)
Mar 11, 2011 1291 1311 1287 1304 0 +9.20(+0.71%)
Mar 10, 2011 1306 1314 1287 1294 0 -47.00(-3.50%)
Mar 09, 2011 1338 1350 1331 1341 0 +7.69(+0.58%)
Mar 08, 2011 1327 1345 1316 1334 0 +11.19(+0.85%)
Mar 07, 2011 1345 1349 1313 1323 0 -23.25(-1.73%)
Mar 04, 2011 1345 1359 1332 1346 0 +3.10(+0.23%)
Mar 03, 2011 1329 1349 1320 1343 0 +33.66(+2.57%)
Mar 02, 2011 1306 1322 1299 1309 0 +0.70(+0.05%)
Mar 01, 2011 1328 1333 1302 1308 0 -11.39(-0.86%)
Feb 28, 2011 1318 1333 1308 1320 0 +6.13(+0.47%)
Feb 25, 2011 1310 1318 1295 1314 0 +11.16(+0.86%)
Feb 24, 2011 1302 1309 1286 1302 0 -6.33(-0.48%)
Feb 23, 2011 1308 1321 1291 1309 0 -13.62(-1.03%)
Feb 22, 2011 1344 1357 1313 1322 0 -57.03(-4.13%)
Feb 18, 2011 1379 1379 1379 0 +1.89(+0.14%)
Feb 17, 2011 1371 1383 1363 1378 0 +5.56(+0.41%)
Feb 16, 2011 1366 1381 1357 1372 0 +24.18(+1.79%)
Feb 15, 2011 1343 1358 1335 1348 0 +4.69(+0.35%)
Feb 14, 2011 1342 1354 1331 1343 0 -1.62(-0.12%)
Feb 11, 2011 1315 1351 1308 1345 0 +21.04(+1.59%)
Feb 10, 2011 1322 1332 1306 1324 0 -12.72(-0.95%)
Feb 09, 2011 1339 1352 1327 1336 0 -17.46(-1.29%)
Feb 08, 2011 1348 1362 1336 1354 0 +18.01(+1.35%)
Feb 07, 2011 1323 1342 1319 1336 0 +9.17(+0.69%)
Feb 04, 2011 1328 1336 1309 1327 0 -18.58(-1.38%)
Feb 03, 2011 1351 1357 1330 1345 0 -14.87(-1.09%)
Feb 02, 2011 1375 1385 1353 1360 0 -21.02(-1.52%)
Feb 01, 2011 1365 1393 1358 1381 0 +33.19(+2.46%)
Jan 31, 2011 1350 1362 1335 1348 0 +10.97(+0.82%)
Jan 28, 2011 1368 1375 1320 1337 0 -35.05(-2.55%)
Jan 27, 2011 1380 1389 1354 1372 0 +1.24(+0.09%)
Jan 26, 2011 1376 1386 1363 1371 0 -0.48(-0.04%)
Jan 25, 2011 1366 1377 1352 1371 0 -9.91(-0.72%)
Jan 24, 2011 1370 1387 1361 1381 0 +11.21(+0.82%)
Jan 21, 2011 1383 1387 1364 1370 0 -2.34(-0.17%)
Jan 20, 2011 1381 1384 1356 1372 0 -10.54(-0.76%)
Jan 19, 2011 1396 1404 1375 1383 0 -4.80(-0.35%)
Jan 18, 2011 1383 1396 1379 1388 0 -2.79(-0.20%)
Jan 14, 2011 1390 1390 1390 0 +6.19(+0.45%)
Jan 13, 2011 1384 1395 1370 1384 0 +19.42(+1.42%)
Jan 12, 2011 1343 1368 1337 1365 0 +48.66(+3.70%)
Jan 11, 2011 1311 1323 1300 1316 0 +16.17(+1.24%)
Jan 10, 2011 1298 1309 1280 1300 0 -18.61(-1.41%)
Jan 07, 2011 1335 1339 1306 1319 0 -12.91(-0.97%)
Jan 06, 2011 1363 1367 1327 1332 0 -44.23(-3.21%)
Jan 05, 2011 1367 1383 1361 1376 0 -10.19(-0.74%)
Jan 04, 2011 1405 1408 1370 1386 0 -14.27(-1.02%)
Jan 03, 2011 1390 1410 1387 1400 0 +22.92(+1.66%)
Dec 31, 2010 1369 1384 1365 1377 0 +5.95(+0.43%)
Dec 30, 2010 1364 1380 1358 1371 0 +11.87(+0.87%)
Dec 29, 2010 1349 1366 1343 1360 0 +24.08(+1.80%)
Dec 28, 2010 1342 1347 1332 1335 0 -6.66(-0.50%)
Dec 27, 2010 1342 1352 1334 1342 0 -3.35(-0.25%)
Dec 23, 2010 1351 1358 1335 1345 0 -12.06(-0.89%)
Dec 22, 2010 1347 1370 1337 1358 0 +10.24(+0.76%)
Dec 21, 2010 1344 1361 1337 1347 0 +17.43(+1.31%)
Dec 20, 2010 1338 1347 1324 1330 0 +1.02(+0.08%)
Dec 17, 2010 1327 1336 1315 1329 0 -2.06(-0.15%)
Dec 16, 2010 1328 1341 1312 1331 0 +2.91(+0.22%)
Dec 15, 2010 1346 1352 1316 1328 0 -29.06(-2.14%)
Dec 14, 2010 1355 1371 1343 1357 0 +9.09(+0.67%)
Dec 10, 2010 1339 1354 1327 1348 0 +8.50(+0.63%)
Dec 09, 2010 1360 1368 1327 1339 0 -18.62(-1.37%)
Dec 08, 2010 1357 1367 1341 1358 0 -1.16(-0.09%)
Dec 07, 2010 1379 1385 1346 1359 0 -9.59(-0.70%)
Dec 06, 2010 1369 1377 1360 1369 0 -7.58(-0.55%)
Dec 03, 2010 1372 1388 1361 1376 0 -4.40(-0.32%)
Dec 02, 2010 1358 1383 1353 1381 0 +21.74(+1.60%)
Dec 01, 2010 1343 1366 1333 1359 0 +55.91(+4.29%)
Nov 30, 2010 1297 1319 1289 1303 0 -13.18(-1.00%)
Nov 29, 2010 1311 1323 1293 1316 0 -11.11(-0.84%)
Nov 26, 2010 1327 1344 1317 1327 0 -23.41(-1.73%)
Nov 24, 2010 1344 1351 1351 1351 0 +35.14(+2.67%)
Nov 23, 2010 1330 1335 1308 1316 0 -45.79(-3.36%)
Nov 22, 2010 1366 1379 1345 1361 0 -22.85(-1.65%)
Nov 19, 2010 1370 1388 1355 1384 0 +1.10(+0.08%)
Nov 18, 2010 1384 1394 1372 1383 0 +25.17(+1.85%)
Nov 17, 2010 1358 1373 1351 1358 0 +5.19(+0.38%)
Nov 16, 2010 1383 1386 1343 1353 0 -41.61(-2.98%)
Nov 15, 2010 1395 1408 1383 1394 0 +11.51(+0.83%)
Nov 12, 2010 1396 1407 1370 1383 0 -16.91(-1.21%)
Nov 11, 2010 1398 1408 1385 1400 0 -20.60(-1.45%)
Nov 10, 2010 1422 1433 1398 1420 0 -0.94(-0.07%)
Nov 09, 2010 1447 1459 1414 1421 0 -25.53(-1.76%)
Nov 08, 2010 1437 1452 1424 1447 0 -18.56(-1.27%)
Nov 05, 2010 1464 1478 1451 1466 0 -9.59(-0.65%)
Nov 04, 2010 1457 1478 1448 1475 0 +24.66(+1.70%)
Nov 03, 2010 1448 1457 1428 1450 0 -5.56(-0.38%)
Nov 02, 2010 1437 1462 1427 1456 0 +24.14(+1.69%)
Nov 01, 2010 1418 1443 1406 1432 0 +16.60(+1.17%)
Oct 29, 2010 1414 1425 1402 1415 0 +1.95(+0.14%)
Oct 28, 2010 1420 1430 1399 1413 0 +2.79(+0.20%)
Oct 27, 2010 1423 1435 1398 1411 0 -44.40(-3.05%)
Oct 25, 2010 1458 1475 1443 1455 0 +10.14(+0.70%)
Oct 22, 2010 1443 1458 1432 1445 0 -0.71(-0.05%)
Oct 21, 2010 1468 1478 1434 1445 0 -31.99(-2.17%)
Oct 20, 2010 1457 1488 1452 1477 0 +33.54(+2.32%)
Oct 19, 2010 1461 1475 1434 1444 0 -50.32(-3.37%)
Oct 18, 2010 1475 1497 1468 1494 0 +7.83(+0.53%)
Oct 15, 2010 1504 1505 1478 1486 0 -5.48(-0.37%)
Oct 14, 2010 1499 1505 1478 1492 0 -10.51(-0.70%)
Oct 13, 2010 1487 1511 1481 1502 0 +28.27(+1.92%)
Oct 12, 2010 1463 1480 1451 1474 0 +8.60(+0.59%)
Oct 11, 2010 1471 1479 1457 1466 0 -11.27(-0.76%)
Oct 08, 2010 1477 1482 1452 1477 0 +18.46(+1.27%)
Oct 07, 2010 1408 1478 1446 1458 0 -7.40(-0.50%)
Oct 06, 2010 1474 1482 1459 1466 0 -13.15(-0.89%)
Oct 05, 2010 1448 1488 1442 1479 0 +51.46(+3.61%)
Oct 04, 2010 1435 1446 1416 1427 0 -13.07(-0.91%)
Oct 01, 2010 1441 1448 1420 1441 0 +28.04(+1.99%)
Sep 30, 2010 1413 1427 1397 1412 0 +16.08(+1.15%)
Sep 29, 2010 1386 1407 1379 1396 0 +2.83(+0.20%)
Sep 28, 2010 1386 1401 1371 1394 0 +9.50(+0.69%)
Sep 27, 2010 1389 1399 1376 1384 0 -14.23(-1.02%)
Sep 24, 2010 1389 1410 1379 1398 0 +28.70(+2.10%)
Sep 23, 2010 1367 1388 1359 1370 0 -7.28(-0.53%)
Sep 22, 2010 1380 1391 1368 1377 0 +3.39(+0.25%)
Sep 21, 2010 1378 1385 1357 1373 0 +1.25(+0.09%)
Sep 20, 2010 1361 1378 1354 1372 0 +21.65(+1.60%)
Sep 17, 2010 1350 1370 1341 1351 0 -15.43(-1.13%)
Sep 15, 2010 1358 1370 1348 1366 0 +0.41(+0.03%)
Sep 14, 2010 1356 1378 1350 1366 0 +12.01(+0.89%)
Sep 13, 2010 1336 1359 1330 1354 0 +36.61(+2.78%)
Sep 10, 2010 1315 1324 1304 1317 0 +10.22(+0.78%)
Sep 09, 2010 1312 1320 1295 1307 0 +19.77(+1.54%)
Sep 08, 2010 1279 1300 1276 1287 0 +11.22(+0.88%)
Sep 07, 2010 1286 1298 1271 1276 0 -32.67(-2.50%)
Sep 03, 2010 1308 1308 1308 0 +1.48(+0.11%)
Sep 02, 2010 1302 1313 1295 1307 0 -9.46(-0.72%)
Sep 01, 2010 1297 1324 1291 1316 0 +52.83(+4.18%)
Aug 31, 2010 1262 1274 1244 1264 0 +11.29(+0.90%)
Aug 30, 2010 1264 1272 1247 1252 0 -8.12(-0.64%)
Aug 27, 2010 1268 1273 1235 1260 0 +18.92(+1.52%)
Aug 26, 2010 1250 1263 1231 1242 0 -7.77(-0.62%)
Aug 25, 2010 1246 1256 1225 1249 0 -9.68(-0.77%)
Aug 24, 2010 1265 1273 1247 1259 0 -23.33(-1.82%)
Aug 23, 2010 1293 1303 1277 1282 0 -4.81(-0.37%)
Aug 20, 2010 1279 1293 1269 1287 0 -10.98(-0.85%)
Aug 19, 2010 1317 1327 1288 1298 0 -14.79(-1.13%)
Aug 18, 2010 1301 1322 1293 1313 0 +13.65(+1.05%)
Aug 17, 2010 1302 1313 1287 1299 0 +13.76(+1.07%)
Aug 16, 2010 1274 1291 1267 1285 0 +3.94(+0.31%)
Aug 13, 2010 1281 1297 1274 1282 0 -3.97(-0.31%)
Aug 12, 2010 1267 1292 1263 1285 0 -0.34(-0.03%)
Aug 11, 2010 1308 1312 1277 1286 0 -62.70(-4.65%)
Aug 10, 2010 1341 1353 1329 1349 0 -16.69(-1.22%)
Aug 09, 2010 1369 1377 1359 1365 0 +4.02(+0.30%)
Aug 06, 2010 1357 1365 1337 1361 0 +0.82(+0.06%)
Aug 05, 2010 1350 1367 1341 1360 0 -3.05(-0.22%)
Aug 04, 2010 1362 1376 1348 1363 0 -1.07(-0.08%)
Aug 03, 2010 1372 1382 1354 1364 0 -14.89(-1.08%)
Aug 02, 2010 1373 1392 1362 1379 0 +33.90(+2.52%)
Jul 30, 2010 1345 1355 1316 1345 0 -2.88(-0.21%)
Jul 29, 2010 1361 1375 1333 1348 0 +6.85(+0.51%)
Jul 28, 2010 1334 1355 1319 1342 0 +8.37(+0.63%)
Jul 27, 2010 1329 1345 1313 1333 0 +18.79(+1.43%)
Jul 26, 2010 1298 1319 1286 1314 0 +16.88(+1.30%)
Jul 23, 2010 1272 1300 1264 1297 0 +21.96(+1.72%)
Jul 22, 2010 1261 1284 1253 1276 0 +46.55(+3.79%)
Jul 21, 2010 1252 1261 1220 1229 0 -26.12(-2.08%)
Jul 20, 2010 1213 1257 1212 1255 0 +20.71(+1.68%)
Jul 19, 2010 1227 1244 1211 1234 0 +20.93(+1.72%)
Jul 16, 2010 1214 1252 1209 1213 0 -41.25(-3.29%)
Jul 15, 2010 1262 1268 1238 1255 0 -8.22(-0.65%)
Jul 14, 2010 1253 1273 1245 1263 0 -34.47(-2.66%)
Jul 13, 2010 1288 1308 1280 1297 0 +25.96(+2.04%)
Jul 12, 2010 1272 1293 1260 1271 0 -18.35(-1.42%)
Jul 09, 2010 1285 1293 1259 1290 0 +26.39(+2.09%)
Jul 08, 2010 1245 1270 1231 1263 0 +31.65(+2.57%)
Jul 07, 2010 1189 1236 1187 1232 0 +55.30(+4.70%)
Jul 06, 2010 1186 1204 1164 1176 0 +16.23(+1.40%)
Jul 02, 2010 1156 1178 1140 1160 0 +9.14(+0.79%)
Jul 01, 2010 1144 1161 1115 1151 0 +26.05(+2.32%)
Jun 30, 2010 1137 1155 1121 1125 0 -4.42(-0.39%)
Jun 29, 2010 1155 1158 1121 1129 0 -71.80(-5.98%)
Jun 25, 2010 1197 1206 1172 1201 0 +15.77(+1.33%)
Jun 24, 2010 1201 1208 1175 1185 0 -29.32(-2.41%)
Jun 23, 2010 1221 1228 1195 1215 0 -6.05(-0.50%)
Jun 22, 2010 1234 1251 1217 1221 0 -23.55(-1.89%)
Jun 21, 2010 1254 1265 1232 1244 0 +15.08(+1.23%)
Jun 18, 2010 1229 1240 1214 1229 0 +18.48(+1.53%)
Jun 17, 2010 1205 1228 1198 1211 0 -2.02(-0.17%)
Jun 16, 2010 1192 1222 1187 1213 0 +0.33(+0.03%)
Jun 15, 2010 1184 1217 1175 1213 0 +38.94(+3.32%)
Jun 14, 2010 1191 1200 1167 1174 0 +0.13(+0.01%)
Jun 11, 2010 1149 1178 1145 1173 0 +14.11(+1.22%)
Jun 10, 2010 1134 1163 1129 1159 0 +53.34(+4.82%)
Jun 09, 2010 1118 1131 1098 1106 0 -5.91(-0.53%)
Jun 08, 2010 1094 1116 1078 1112 0 +27.47(+2.53%)
Jun 07, 2010 1111 1119 1082 1084 0 -30.23(-2.71%)
Jun 04, 2010 1115 1143 1109 1115 0 -55.65(-4.76%)
Jun 03, 2010 1189 1198 1153 1170 0 +5.25(+0.45%)
Jun 02, 2010 1131 1167 1125 1165 0 +34.84(+3.08%)
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.