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 (%)
Jan 14, 2021 583.06 591.99 580.35 588.58 0 +4.68(+0.80%)
Jan 13, 2021 580.00 586.30 572.49 583.91 0 +23.63(+4.22%)
Dec 23, 2020 555.82 562.28 553.90 560.27 0 +8.28(+1.50%)
Dec 22, 2020 554.84 558.20 548.49 551.99 0 -0.09(-0.02%)
Dec 21, 2020 551.43 556.98 545.69 552.08 0 -14.66(-2.59%)
Dec 18, 2020 563.19 570.31 558.90 566.74 0 -1.52(-0.27%)
Dec 17, 2020 569.66 574.41 563.70 568.26 0 +2.22(+0.39%)
Dec 16, 2020 561.58 567.67 555.64 566.04 0 +2.69(+0.48%)
Dec 15, 2020 555.33 565.58 552.79 563.35 0 +12.33(+2.24%)
Dec 14, 2020 556.29 561.28 548.21 551.02 0 -2.60(-0.47%)
Dec 11, 2020 554.68 560.99 549.88 553.62 0 -6.45(-1.15%)
Dec 10, 2020 549.64 562.72 546.34 560.07 0 +8.38(+1.52%)
Dec 09, 2020 555.55 560.00 545.18 551.69 0 +2.93(+0.53%)
Dec 08, 2020 550.58 555.95 545.53 548.77 0 -3.82(-0.69%)
Dec 07, 2020 555.72 559.55 548.97 552.59 0 -4.81(-0.86%)
Dec 04, 2020 554.02 562.80 547.95 557.40 0 +8.32(+1.52%)
Dec 03, 2020 552.40 557.59 545.09 549.08 0 -4.15(-0.75%)
Dec 02, 2020 546.52 555.30 544.12 553.23 0 +5.41(+0.99%)
Dec 01, 2020 539.83 552.99 538.23 547.82 0 +18.82(+3.56%)
Nov 30, 2020 528.95 537.38 522.40 529.00 0 -5.14(-0.96%)
Nov 27, 2020 538.99 542.79 531.27 534.14 0 -1.73(-0.32%)
Nov 25, 2020 533.78 540.17 530.78 535.87 0 -4.06(-0.75%)
Nov 24, 2020 533.10 542.65 529.56 539.93 0 +20.59(+3.96%)
Nov 23, 2020 522.69 524.72 515.41 519.35 0 +2.99(+0.58%)
Nov 20, 2020 519.47 522.73 512.52 516.35 0 -3.47(-0.67%)
Nov 19, 2020 517.70 522.36 514.24 519.83 0 +0.36(+0.07%)
Nov 18, 2020 529.84 533.50 517.81 519.46 0 -8.00(-1.52%)
Nov 17, 2020 524.15 532.86 519.62 527.46 0 -0.35(-0.07%)
Nov 16, 2020 531.06 534.43 521.03 527.81 0 +17.82(+3.49%)
Nov 13, 2020 501.85 511.58 499.59 510.00 0 +11.17(+2.24%)
Nov 12, 2020 501.87 506.23 491.31 498.82 0 -9.80(-1.93%)
Nov 11, 2020 508.69 512.60 503.69 508.62 0 +0.78(+0.15%)
Nov 10, 2020 500.74 510.35 498.29 507.84 0 +11.16(+2.25%)
Nov 09, 2020 496.63 504.19 489.60 496.68 0 +32.63(+7.03%)
Nov 06, 2020 460.73 467.27 455.25 464.04 0 +4.84(+1.05%)
Nov 05, 2020 452.05 460.47 449.93 459.20 0 +12.93(+2.90%)
Nov 04, 2020 442.29 450.68 439.63 446.27 0 -2.34(-0.52%)
Nov 03, 2020 445.96 451.93 442.96 448.61 0 +10.43(+2.38%)
Nov 02, 2020 433.44 441.88 431.17 438.18 0 +10.78(+2.52%)
Oct 30, 2020 427.49 430.55 421.20 427.41 0 -1.68(-0.39%)
Oct 29, 2020 427.16 431.01 421.14 429.09 0 -2.32(-0.54%)
Oct 28, 2020 437.28 439.59 429.65 431.41 0 -12.44(-2.80%)
Oct 27, 2020 451.38 452.02 441.52 443.86 0 -4.72(-1.05%)
Oct 26, 2020 448.31 451.81 443.99 448.58 0 -4.44(-0.98%)
Oct 23, 2020 453.36 458.15 448.15 453.01 0 +3.55(+0.79%)
Oct 22, 2020 443.25 451.39 440.85 449.46 0 +7.33(+1.66%)
Oct 21, 2020 437.58 445.12 435.56 442.13 0 +4.76(+1.09%)
Oct 20, 2020 433.42 441.18 432.46 437.38 0 +11.82(+2.78%)
Oct 19, 2020 422.65 431.31 419.58 425.56 0 +8.95(+2.15%)
Oct 16, 2020 418.93 421.07 413.03 416.61 0 +2.58(+0.62%)
Oct 15, 2020 408.87 416.62 407.36 414.02 0 -3.31(-0.79%)
Oct 14, 2020 417.10 420.85 414.17 417.33 0 +0.79(+0.19%)
Oct 13, 2020 415.93 420.45 411.18 416.54 0 -5.38(-1.28%)
Oct 12, 2020 418.76 424.44 416.51 421.92 0 -0.81(-0.19%)
Oct 09, 2020 421.38 426.57 418.36 422.73 0 +6.33(+1.52%)
Oct 08, 2020 412.82 419.17 408.05 416.40 0 +8.31(+2.04%)
Oct 07, 2020 411.12 413.86 406.53 408.09 0 +2.09(+0.52%)
Oct 06, 2020 411.78 415.85 404.39 406.00 0 -0.16(-0.04%)
Oct 05, 2020 401.32 408.68 399.69 406.16 0 +9.93(+2.51%)
Oct 02, 2020 391.19 401.94 389.84 396.23 0 +0.22(+0.06%)
Oct 01, 2020 392.43 398.08 390.85 396.00 0 +7.61(+1.96%)
Sep 30, 2020 386.14 392.94 383.49 388.40 0 +6.05(+1.58%)
Sep 29, 2020 385.45 388.21 379.83 382.34 0 -4.82(-1.24%)
Sep 28, 2020 391.80 395.98 384.86 387.16 0 +0.17(+0.04%)
Sep 25, 2020 382.81 387.98 379.24 387.00 0 +3.98(+1.04%)
Sep 24, 2020 377.60 386.29 373.63 383.01 0 +4.98(+1.32%)
Sep 23, 2020 387.11 389.45 377.11 378.03 0 -7.78(-2.02%)
Sep 22, 2020 386.54 390.92 381.43 385.81 0 -0.40(-0.10%)
Sep 21, 2020 386.37 388.89 380.46 386.21 0 -7.16(-1.82%)
Sep 18, 2020 398.51 400.48 391.02 393.37 0 -12.08(-2.98%)
Sep 17, 2020 401.71 407.21 399.81 405.45 0 -0.72(-0.18%)
Sep 16, 2020 401.87 409.44 400.58 406.17 0 +4.62(+1.15%)
Sep 15, 2020 405.76 407.05 399.87 401.55 0 -0.95(-0.24%)
Sep 14, 2020 400.94 405.90 397.91 402.50 0 +2.68(+0.67%)
Sep 11, 2020 402.21 403.59 396.41 399.81 0 -2.35(-0.58%)
Sep 10, 2020 410.93 413.60 399.83 402.17 0 -8.05(-1.96%)
Sep 09, 2020 410.66 414.05 407.67 410.21 0 +2.87(+0.70%)
Sep 08, 2020 409.80 413.61 405.24 407.34 0 -8.34(-2.01%)
Sep 04, 2020 419.35 422.20 408.35 415.68 0 +0.98(+0.24%)
Sep 03, 2020 416.57 422.61 409.85 414.70 0 -0.39(-0.09%)
Sep 02, 2020 412.02 417.04 409.28 415.10 0 +1.41(+0.34%)
Sep 01, 2020 409.75 415.72 406.78 413.68 0 +11.18(+2.78%)
Aug 31, 2020 409.83 410.87 401.53 402.51 0 -15.53(-3.71%)
Aug 28, 2020 410.66 419.33 409.45 418.03 0 +14.44(+3.58%)
Aug 27, 2020 403.50 407.12 400.02 403.60 0 -0.54(-0.13%)
Aug 26, 2020 409.33 410.47 401.42 404.14 0 -5.56(-1.36%)
Aug 25, 2020 409.01 412.09 403.51 409.70 0 +5.33(+1.32%)
Aug 24, 2020 403.80 407.83 400.82 404.37 0 +8.16(+2.06%)
Aug 21, 2020 396.14 398.67 392.68 396.21 0 +0.64(+0.16%)
Aug 20, 2020 390.48 397.74 386.84 395.57 0 -3.09(-0.77%)
Aug 19, 2020 400.63 404.63 397.19 398.66 0 -3.27(-0.81%)
Aug 18, 2020 402.45 406.72 397.54 401.93 0 +3.10(+0.78%)
Aug 17, 2020 403.42 406.34 395.98 398.83 0 -6.06(-1.50%)
Aug 14, 2020 402.86 408.46 400.39 404.89 0 -6.08(-1.48%)
Aug 13, 2020 409.66 416.35 406.30 410.97 0 -0.85(-0.21%)
Aug 12, 2020 417.09 419.35 407.47 411.82 0 +1.38(+0.34%)
Aug 11, 2020 413.74 417.86 409.40 410.44 0 +8.09(+2.01%)
Aug 10, 2020 403.35 408.90 397.26 402.35 0 +3.72(+0.93%)
Aug 07, 2020 397.07 402.34 392.10 398.63 0 -4.08(-1.01%)
Aug 06, 2020 400.69 405.56 397.55 402.71 0 +0.39(+0.10%)
Aug 05, 2020 404.04 407.28 398.67 402.32 0 -0.35(-0.09%)
Aug 04, 2020 406.26 410.35 397.20 402.67 0 +1.08(+0.27%)
Aug 03, 2020 401.41 406.38 396.97 401.59 0 -2.69(-0.67%)
Jul 31, 2020 410.90 412.88 401.09 404.28 0 -13.56(-3.25%)
Jul 30, 2020 414.71 420.41 409.57 417.84 0 -10.86(-2.53%)
Jul 29, 2020 423.60 430.62 421.63 428.71 0 +3.24(+0.76%)
Jul 28, 2020 423.10 429.34 421.54 425.47 0 +0.49(+0.12%)
Jul 27, 2020 420.88 429.37 418.73 424.97 0 +0.60(+0.14%)
Jul 24, 2020 423.05 428.80 417.67 424.38 0 -0.91(-0.21%)
Jul 23, 2020 428.18 432.79 421.80 425.29 0 -5.94(-1.38%)
Jul 22, 2020 430.77 436.15 425.90 431.23 0 -3.38(-0.78%)
Jul 21, 2020 431.04 439.39 429.33 434.61 0 +7.81(+1.83%)
Jul 20, 2020 417.67 430.23 415.34 426.79 0 +16.33(+3.98%)
Jul 17, 2020 414.17 415.81 409.49 410.47 0 -0.09(-0.02%)
Jul 16, 2020 409.78 414.21 407.63 410.55 0 -1.15(-0.28%)
Jul 15, 2020 414.26 419.06 409.38 411.70 0 +3.90(+0.96%)
Jul 14, 2020 401.06 408.83 397.96 407.81 0 +0.25(+0.06%)
Jul 13, 2020 413.47 417.05 405.68 407.55 0 -5.25(-1.27%)
Jul 10, 2020 404.75 413.52 403.11 412.80 0 +2.21(+0.54%)
Jul 09, 2020 418.18 419.97 406.56 410.59 0 -7.35(-1.76%)
Jul 08, 2020 412.68 419.96 410.28 417.95 0 +6.67(+1.62%)
Jul 07, 2020 419.66 421.68 409.16 411.27 0 -9.63(-2.29%)
Jul 06, 2020 421.70 426.87 417.06 420.90 0 +13.85(+3.40%)
Jul 02, 2020 412.07 416.94 405.12 407.05 0 +3.77(+0.94%)
Jul 01, 2020 394.99 407.37 393.77 403.27 0 +12.81(+3.28%)
Jun 30, 2020 390.00 393.12 384.87 390.46 0 -3.52(-0.89%)
Jun 29, 2020 392.96 396.52 388.19 393.98 0 +5.66(+1.46%)
Jun 26, 2020 393.23 396.76 386.51 388.32 0 -9.56(-2.40%)
Jun 25, 2020 388.18 400.21 384.19 397.88 0 +8.98(+2.31%)
Jun 24, 2020 398.52 399.27 386.10 388.90 0 -14.27(-3.54%)
Jun 23, 2020 404.11 410.16 400.31 403.17 0 +6.73(+1.70%)
Jun 22, 2020 401.07 404.43 393.21 396.45 0 -2.32(-0.58%)
Jun 19, 2020 405.16 407.40 395.31 398.77 0 +1.49(+0.37%)
Jun 18, 2020 397.00 404.08 394.56 397.28 0 +0.46(+0.12%)
Jun 17, 2020 401.36 403.51 393.94 396.82 0 -2.25(-0.56%)
Jun 16, 2020 405.66 410.02 393.85 399.08 0 +8.30(+2.12%)
Jun 15, 2020 382.67 395.28 377.49 390.78 0 -8.73(-2.19%)
Jun 12, 2020 400.35 405.89 391.39 399.51 0 +14.86(+3.86%)
Jun 11, 2020 396.99 402.59 381.93 384.66 0 -31.86(-7.65%)
Jun 10, 2020 430.01 431.90 415.44 416.52 0 -12.21(-2.85%)
Jun 09, 2020 431.71 436.59 423.34 428.73 0 -15.06(-3.39%)
Jun 08, 2020 444.27 450.51 432.76 443.79 0 +2.46(+0.56%)
Jun 05, 2020 443.95 448.54 434.01 441.33 0 +22.82(+5.45%)
Jun 04, 2020 416.58 425.02 410.04 418.51 0 -3.58(-0.85%)
Jun 03, 2020 418.05 427.32 414.26 422.09 0 +23.42(+5.88%)
Jun 02, 2020 390.01 400.54 388.29 398.67 0 +21.10(+5.59%)
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.