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 (%)
Jun 28, 2013 690.72 697.90 685.48 694.31 0 +5.08(+0.74%)
Jun 26, 2013 685.81 695.08 682.40 689.22 0 +12.84(+1.90%)
Jun 25, 2013 674.75 681.56 663.91 676.38 0 +11.12(+1.67%)
Jun 24, 2013 666.17 677.27 653.04 665.26 0 -14.11(-2.08%)
Jun 21, 2013 685.53 687.69 670.22 679.37 0 -1.51(-0.22%)
Jun 20, 2013 686.31 691.67 670.70 680.88 0 -23.11(-3.28%)
Jun 19, 2013 720.94 725.90 701.99 703.98 0 -17.93(-2.48%)
Jun 18, 2013 725.33 728.90 718.25 721.91 0 -7.25(-0.99%)
Jun 17, 2013 734.45 739.16 723.90 729.16 0 +1.09(+0.15%)
Jun 14, 2013 734.54 740.10 724.17 728.07 0 -4.64(-0.63%)
Jun 13, 2013 730.59 740.19 725.04 732.71 0 +1.47(+0.20%)
Jun 12, 2013 741.86 744.85 726.21 731.24 0 -5.84(-0.79%)
Jun 11, 2013 740.22 745.68 730.73 737.08 0 -19.57(-2.59%)
Jun 10, 2013 756.85 763.16 746.74 756.65 0 -6.53(-0.86%)
Jun 07, 2013 759.51 771.23 753.14 763.18 0 -2.10(-0.27%)
Jun 06, 2013 758.39 766.98 753.29 765.28 0 +4.16(+0.55%)
Jun 05, 2013 777.07 778.20 759.36 761.12 0 -16.36(-2.10%)
Jun 04, 2013 785.17 788.69 772.09 777.48 0 -7.63(-0.97%)
Jun 03, 2013 790.20 795.51 776.58 785.11 0 -4.22(-0.53%)
May 31, 2013 791.64 797.20 780.09 789.33 0 -14.15(-1.76%)
May 30, 2013 795.35 810.10 792.28 803.49 0 +5.13(+0.64%)
May 29, 2013 805.00 810.39 793.71 798.36 0 -10.17(-1.26%)
May 28, 2013 814.44 818.48 804.12 808.52 0 +2.23(+0.28%)
May 24, 2013 806.30 806.30 806.30 0 -2.42(-0.30%)
May 23, 2013 803.10 813.40 797.13 808.72 0 -0.60(-0.07%)
May 22, 2013 817.48 827.74 806.61 809.32 0 -8.95(-1.09%)
May 21, 2013 819.08 822.48 808.52 818.27 0 -4.21(-0.51%)
May 20, 2013 818.77 825.93 814.08 822.47 0 +2.64(+0.32%)
May 17, 2013 813.14 821.69 808.11 819.84 0 +8.39(+1.03%)
May 16, 2013 817.07 823.08 810.23 811.45 0 -4.64(-0.57%)
May 15, 2013 812.97 823.31 806.01 816.09 0 +6.64(+0.82%)
May 13, 2013 811.62 814.53 802.17 809.45 0 -5.59(-0.69%)
May 10, 2013 820.47 822.10 808.81 815.03 0 -6.65(-0.81%)
May 09, 2013 829.17 835.80 818.43 821.69 0 -7.54(-0.91%)
May 08, 2013 829.38 835.61 822.01 829.23 0 +7.18(+0.87%)
May 07, 2013 812.96 826.83 810.86 822.05 0 +15.36(+1.90%)
May 06, 2013 807.27 812.41 800.07 806.69 0 -3.39(-0.42%)
May 03, 2013 813.13 820.29 807.96 810.08 0 -3.30(-0.41%)
May 02, 2013 810.53 820.62 803.71 813.38 0 +3.19(+0.39%)
May 01, 2013 816.38 819.80 806.53 810.19 0 -8.28(-1.01%)
Apr 30, 2013 805.12 820.77 800.60 818.47 0 +13.70(+1.70%)
Apr 29, 2013 803.71 810.34 796.53 804.76 0 +5.89(+0.74%)
Apr 26, 2013 805.89 809.47 795.66 798.87 0 -10.54(-1.30%)
Apr 25, 2013 806.29 812.82 801.28 809.41 0 +1.67(+0.21%)
Apr 24, 2013 802.92 814.94 801.05 807.74 0 +6.92(+0.86%)
Apr 23, 2013 796.96 806.62 792.54 800.82 0 +10.17(+1.29%)
Apr 22, 2013 793.76 799.05 784.62 790.65 0 +5.26(+0.67%)
Apr 19, 2013 777.33 788.24 772.94 785.39 0 +11.03(+1.42%)
Apr 18, 2013 780.42 784.85 766.82 774.37 0 -5.94(-0.76%)
Apr 17, 2013 788.23 791.58 770.77 780.31 0 -18.37(-2.30%)
Apr 16, 2013 795.08 804.77 790.75 798.68 0 +16.35(+2.09%)
Apr 15, 2013 797.25 800.37 780.82 782.33 0 -21.15(-2.63%)
Apr 12, 2013 805.92 812.00 796.74 803.48 0 -6.41(-0.79%)
Apr 11, 2013 809.09 817.01 803.83 809.88 0 +0.83(+0.10%)
Apr 10, 2013 798.15 816.68 796.84 809.05 0 +23.06(+2.93%)
Apr 09, 2013 780.88 792.69 776.15 786.00 0 +12.91(+1.67%)
Apr 08, 2013 772.17 777.19 763.90 773.09 0 -1.12(-0.14%)
Apr 05, 2013 769.18 778.74 759.20 774.21 0 -2.74(-0.35%)
Apr 04, 2013 780.99 784.05 770.51 776.95 0 -3.78(-0.48%)
Apr 03, 2013 783.10 789.52 776.73 780.72 0 -8.32(-1.05%)
Apr 02, 2013 792.40 796.79 783.98 789.04 0 -4.50(-0.57%)
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.