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 27, 2013 771.37 780.85 766.22 775.16 0 +1.02(+0.13%)
Sep 26, 2013 777.21 780.87 769.20 774.15 0 +1.10(+0.14%)
Sep 25, 2013 776.73 779.64 768.99 773.05 0 -8.26(-1.06%)
Sep 24, 2013 782.92 789.08 774.96 781.31 0 -0.37(-0.05%)
Sep 23, 2013 775.50 786.44 773.90 781.68 0 +6.25(+0.81%)
Sep 20, 2013 788.71 792.11 771.30 775.43 0 -15.84(-2.00%)
Sep 19, 2013 796.16 800.54 782.87 791.27 0 -6.39(-0.80%)
Sep 18, 2013 761.04 800.09 757.78 797.65 0 +41.53(+5.49%)
Sep 17, 2013 753.17 761.39 751.32 756.12 0 +5.56(+0.74%)
Sep 16, 2013 753.08 757.82 746.17 750.56 0 +5.81(+0.78%)
Sep 13, 2013 740.86 748.40 737.01 744.75 0 +2.69(+0.36%)
Sep 12, 2013 746.44 751.57 739.50 742.06 0 -9.85(-1.31%)
Sep 11, 2013 744.37 754.14 740.81 751.91 0 +7.04(+0.95%)
Sep 10, 2013 738.09 747.34 735.72 744.87 0 +11.81(+1.61%)
Sep 09, 2013 723.35 734.90 720.61 733.06 0 +15.01(+2.09%)
Sep 06, 2013 714.41 723.86 707.96 718.05 0 +10.73(+1.52%)
Sep 05, 2013 695.19 711.84 693.94 707.32 0 +15.16(+2.19%)
Sep 04, 2013 684.58 694.59 681.59 692.16 0 +10.36(+1.52%)
Sep 03, 2013 681.64 686.85 674.08 681.79 0 +9.23(+1.37%)
Aug 30, 2013 672.56 672.56 672.56 0 +2.42(+0.36%)
Aug 29, 2013 667.06 679.92 666.61 670.13 0 +5.55(+0.84%)
Aug 28, 2013 658.46 671.86 654.33 664.58 0 +1.86(+0.28%)
Aug 27, 2013 664.65 669.55 657.31 662.72 0 -19.92(-2.92%)
Aug 26, 2013 692.81 693.86 681.17 682.63 0 -11.83(-1.70%)
Aug 23, 2013 688.56 699.25 683.08 694.46 0 +15.72(+2.32%)
Aug 22, 2013 677.52 682.81 672.81 678.74 0 +5.72(+0.85%)
Aug 21, 2013 680.19 685.52 669.48 673.02 0 -15.53(-2.26%)
Aug 20, 2013 686.31 694.31 681.76 688.55 0 +1.47(+0.21%)
Aug 19, 2013 693.48 697.13 683.40 687.08 0 -13.84(-1.97%)
Aug 16, 2013 705.69 711.51 697.95 700.92 0 -9.47(-1.33%)
Aug 15, 2013 706.32 716.19 697.67 710.39 0 -8.97(-1.25%)
Aug 14, 2013 718.04 724.84 712.05 719.35 0 +1.04(+0.14%)
Aug 13, 2013 712.89 721.42 709.88 718.32 0 +6.16(+0.87%)
Aug 12, 2013 710.36 718.12 708.08 712.15 0 +0.68(+0.10%)
Aug 09, 2013 707.40 714.65 702.78 711.48 0 +6.02(+0.85%)
Aug 08, 2013 695.86 710.24 693.19 705.46 0 +19.32(+2.82%)
Aug 07, 2013 684.98 692.74 680.04 686.14 0 -1.97(-0.29%)
Aug 06, 2013 697.68 700.58 684.90 688.11 0 -12.75(-1.82%)
Aug 05, 2013 702.95 708.07 697.74 700.86 0 -8.84(-1.25%)
Aug 02, 2013 705.44 715.90 702.80 709.69 0 +1.89(+0.27%)
Aug 01, 2013 705.71 712.06 701.64 707.80 0 +11.49(+1.65%)
Jul 31, 2013 698.76 703.35 691.51 696.32 0 -3.82(-0.55%)
Jul 30, 2013 709.12 712.32 696.44 700.13 0 -6.95(-0.98%)
Jul 29, 2013 709.46 712.16 702.12 707.08 0 -3.93(-0.55%)
Jul 26, 2013 716.09 718.82 702.30 711.01 0 -5.31(-0.74%)
Jul 25, 2013 712.18 722.03 708.17 716.32 0 +3.87(+0.54%)
Jul 24, 2013 721.42 723.53 706.77 712.46 0 -11.83(-1.63%)
Jul 23, 2013 720.88 729.29 715.43 724.28 0 +10.53(+1.47%)
Jul 22, 2013 698.43 717.70 694.35 713.76 0 +11.09(+1.58%)
Jul 19, 2013 700.84 707.51 694.20 702.66 0 -3.86(-0.55%)
Jul 18, 2013 699.51 713.05 696.47 706.52 0 +6.88(+0.98%)
Jul 17, 2013 692.91 702.97 688.97 699.65 0 +9.41(+1.36%)
Jul 16, 2013 693.92 696.14 684.03 690.23 0 -9.05(-1.29%)
Jul 15, 2013 688.83 704.02 685.13 699.29 0 +10.19(+1.48%)
Jul 12, 2013 685.43 690.83 679.10 689.10 0 -1.12(-0.16%)
Jul 11, 2013 680.53 692.31 675.68 690.21 0 +24.14(+3.62%)
Jul 10, 2013 669.57 674.01 659.99 666.07 0 -5.43(-0.81%)
Jul 09, 2013 672.33 675.68 664.07 671.50 0 +3.37(+0.50%)
Jul 08, 2013 670.18 675.42 663.25 668.13 0 +2.60(+0.39%)
Jul 05, 2013 673.31 677.69 656.81 665.53 0 -10.03(-1.48%)
Jul 03, 2013 675.56 675.56 675.56 0 -6.29(-0.92%)
Jul 02, 2013 690.73 697.62 674.92 681.84 0 -12.65(-1.82%)
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.