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 (%)
Sep 30, 2008 1250 1333 1231 1298 0 +74.84(+6.12%)
Sep 29, 2008 1302 1322 1201 1223 0 -155.61(-11.29%)
Sep 26, 2008 1362 1401 1342 1379 0 -21.80(-1.56%)
Sep 25, 2008 1374 1421 1363 1400 0 +56.16(+4.18%)
Sep 24, 2008 1351 1376 1326 1344 0 -8.23(-0.61%)
Sep 23, 2008 1358 1422 1320 1352 0 -4.54(-0.33%)
Sep 22, 2008 1386 1414 1333 1357 0 -41.47(-2.97%)
Sep 19, 2008 1383 1457 1327 1398 0 +88.82(+6.78%)
Sep 18, 2008 1233 1331 1175 1310 0 +97.23(+8.02%)
Sep 17, 2008 1273 1295 1198 1212 0 -110.73(-8.37%)
Sep 16, 2008 1246 1328 1239 1323 0 +33.49(+2.60%)
Sep 15, 2008 1322 1355 1283 1290 0 -124.72(-8.82%)
Sep 12, 2008 1379 1444 1364 1414 0 +33.04(+2.39%)
Sep 11, 2008 1343 1387 1330 1381 0 -32.78(-2.32%)
Sep 10, 2008 1423 1436 1386 1414 0 +22.15(+1.59%)
Sep 09, 2008 1452 1466 1388 1392 0 -67.28(-4.61%)
Sep 08, 2008 1482 1501 1431 1459 0 +62.18(+4.45%)
Sep 05, 2008 1372 1402 1352 1397 0 +13.32(+0.96%)
Sep 04, 2008 1432 1443 1377 1384 0 -47.22(-3.30%)
Sep 03, 2008 1422 1444 1410 1431 0 +2.69(+0.19%)
Sep 02, 2008 1446 1466 1413 1428 0 -32.42(-2.22%)
Sep 01, 2008 1470 1486 1449 1461 0 +0.00(+0.00%)
Aug 29, 2008 1470 1486 1449 1461 0 -13.72(-0.93%)
Aug 28, 2008 1473 1481 1459 1474 0 +22.86(+1.57%)
Aug 27, 2008 1430 1461 1423 1451 0 +33.52(+2.36%)
Aug 26, 2008 1403 1429 1394 1418 0 +12.92(+0.92%)
Aug 25, 2008 1426 1434 1399 1405 0 -32.42(-2.26%)
Aug 22, 2008 1444 1456 1420 1437 0 +2.38(+0.17%)
Aug 21, 2008 1425 1445 1412 1435 0 -13.11(-0.91%)
Aug 20, 2008 1435 1454 1421 1448 0 +8.21(+0.57%)
Aug 19, 2008 1439 1453 1419 1440 0 -20.10(-1.38%)
Aug 18, 2008 1497 1500 1452 1460 0 -33.33(-2.23%)
Aug 15, 2008 1497 1512 1479 1493 0 -9.14(-0.61%)
Aug 14, 2008 1487 1522 1477 1503 0 +1.35(+0.09%)
Aug 13, 2008 1502 1518 1473 1501 0 -19.81(-1.30%)
Aug 12, 2008 1546 1555 1511 1521 0 -45.08(-2.88%)
Aug 11, 2008 1563 1593 1542 1566 0 +2.28(+0.15%)
Aug 08, 2008 1531 1575 1526 1564 0 +29.30(+1.91%)
Aug 07, 2008 1563 1578 1527 1535 0 -53.34(-3.36%)
Aug 06, 2008 1568 1595 1555 1588 0 +7.56(+0.48%)
Aug 05, 2008 1539 1586 1532 1580 0 +79.89(+5.32%)
Aug 04, 2008 1517 1532 1486 1500 0 -27.18(-1.78%)
Aug 01, 2008 1550 1556 1516 1528 0 -27.20(-1.75%)
Jul 31, 2008 1558 1581 1541 1555 0 -26.24(-1.66%)
Jul 30, 2008 1572 1594 1543 1581 0 +12.14(+0.77%)
Jul 29, 2008 1548 1575 1506 1569 0 +47.91(+3.15%)
Jul 28, 2008 1564 1575 1514 1521 0 -52.30(-3.32%)
Jul 25, 2008 1574 1598 1554 1573 0 -0.98(-0.06%)
Jul 24, 2008 1624 1638 1563 1574 0 -65.33(-3.98%)
Jul 23, 2008 1616 1652 1605 1640 0 +40.26(+2.52%)
Jul 22, 2008 1542 1604 1533 1599 0 +26.17(+1.66%)
Jul 21, 2008 1583 1604 1556 1573 0 +17.32(+1.11%)
Jul 18, 2008 1544 1569 1524 1556 0 +20.75(+1.35%)
Jul 17, 2008 1516 1553 1494 1535 0 +22.03(+1.46%)
Jul 16, 2008 1437 1519 1427 1513 0 +64.42(+4.45%)
Jul 15, 2008 1457 1487 1427 1449 0 -41.71(-2.80%)
Jul 14, 2008 1527 1533 1478 1490 0 -17.77(-1.18%)
Jul 11, 2008 1510 1533 1481 1508 0 -17.14(-1.12%)
Jul 10, 2008 1520 1541 1497 1525 0 +27.27(+1.82%)
Jul 09, 2008 1538 1563 1493 1498 0 -31.35(-2.05%)
Jul 08, 2008 1493 1534 1471 1529 0 +20.45(+1.36%)
Jul 07, 2008 1525 1542 1489 1509 0 -48.14(-3.09%)
Jul 04, 2008 1565 1580 1530 1557 0 +0.00(+0.00%)
Jul 03, 2008 1565 1580 1530 1557 0 +8.92(+0.58%)
Jul 02, 2008 1579 1593 1541 1548 0 -10.17(-0.65%)
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.