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 31, 2012 687.38 697.76 677.10 689.35 0 -61.48(-8.19%)
May 30, 2012 745.65 762.95 739.47 750.82 0 +51.40(+7.35%)
May 29, 2012 697.70 703.77 691.90 699.42 0 +3.86(+0.56%)
May 25, 2012 695.56 695.56 695.56 0 +3.10(+0.45%)
May 24, 2012 695.32 700.34 683.95 692.46 0 +0.84(+0.12%)
May 23, 2012 685.76 693.23 668.40 691.63 0 -1.19(-0.17%)
May 22, 2012 696.89 704.68 687.65 692.82 0 -5.27(-0.75%)
May 21, 2012 677.78 699.75 674.78 698.09 0 +19.27(+2.84%)
May 18, 2012 685.88 688.46 672.93 678.82 0 -0.53(-0.08%)
May 17, 2012 696.02 700.13 678.07 679.35 0 -24.43(-3.47%)
May 16, 2012 723.09 725.72 700.07 703.78 0 -12.77(-1.78%)
May 15, 2012 726.47 732.20 713.59 716.55 0 -11.12(-1.53%)
May 14, 2012 735.69 738.51 724.89 727.67 0 -23.25(-3.10%)
May 11, 2012 749.17 764.10 745.21 750.92 0 -8.87(-1.17%)
May 10, 2012 765.56 770.89 757.11 759.79 0 +8.11(+1.08%)
May 09, 2012 748.34 756.68 743.20 751.68 0 -13.11(-1.71%)
May 08, 2012 768.22 771.73 757.71 764.79 0 -8.96(-1.16%)
May 07, 2012 768.24 777.88 762.46 773.74 0 +7.43(+0.97%)
May 04, 2012 774.30 777.68 762.04 766.32 0 -3.74(-0.49%)
May 03, 2012 773.04 778.30 762.64 770.06 0 -3.84(-0.50%)
May 02, 2012 775.96 784.89 767.71 773.89 0 -11.01(-1.40%)
May 01, 2012 782.57 793.04 777.96 784.90 0 +3.02(+0.39%)
Apr 30, 2012 783.87 786.37 775.90 781.88 0 -6.19(-0.79%)
Apr 27, 2012 785.41 791.95 780.85 788.07 0 +3.26(+0.42%)
Apr 26, 2012 778.19 787.00 774.75 784.81 0 -2.11(-0.27%)
Apr 25, 2012 793.66 800.88 780.91 786.92 0 -1.01(-0.13%)
Apr 24, 2012 785.16 793.39 781.75 787.93 0 +3.04(+0.39%)
Apr 23, 2012 780.89 788.58 772.86 784.89 0 -8.66(-1.09%)
Apr 20, 2012 793.02 800.38 788.50 793.55 0 +7.40(+0.94%)
Apr 19, 2012 787.97 797.90 779.40 786.14 0 -8.17(-1.03%)
Apr 18, 2012 794.27 803.35 788.15 794.31 0 -16.57(-2.04%)
Apr 17, 2012 802.49 818.46 798.23 810.89 0 +10.71(+1.34%)
Apr 16, 2012 806.79 809.40 792.53 800.17 0 -1.60(-0.20%)
Apr 13, 2012 813.53 816.55 798.66 801.77 0 -19.64(-2.39%)
Apr 12, 2012 807.02 824.33 807.12 821.41 0 +15.72(+1.95%)
Apr 11, 2012 807.44 815.09 800.77 805.69 0 +10.79(+1.36%)
Apr 10, 2012 809.90 812.44 788.26 794.90 0 -14.29(-1.77%)
Apr 09, 2012 807.30 814.40 802.31 809.19 0 -16.57(-2.01%)
Apr 05, 2012 818.58 832.99 817.05 825.76 0 -0.38(-0.05%)
Apr 04, 2012 833.50 836.18 822.98 826.14 0 -16.73(-1.98%)
Apr 03, 2012 849.47 855.83 836.79 842.87 0 -11.13(-1.30%)
Apr 02, 2012 844.32 858.55 839.56 854.00 0 +10.07(+1.19%)
Mar 30, 2012 843.01 850.11 832.03 843.93 0 +4.64(+0.55%)
Mar 29, 2012 837.47 844.00 826.01 839.29 0 -7.55(-0.89%)
Mar 28, 2012 856.50 857.86 839.54 846.84 0 -12.33(-1.43%)
Mar 27, 2012 861.95 869.64 854.50 859.16 0 -7.37(-0.85%)
Mar 26, 2012 863.38 869.39 857.42 866.54 0 +5.77(+0.67%)
Mar 23, 2012 852.99 862.86 846.05 860.77 0 +5.85(+0.68%)
Mar 22, 2012 857.49 860.75 846.70 854.91 0 -11.29(-1.30%)
Mar 21, 2012 871.24 874.12 860.01 866.21 0 -2.56(-0.29%)
Mar 20, 2012 865.86 872.80 859.54 868.77 0 -9.35(-1.06%)
Mar 19, 2012 874.75 886.48 870.86 878.12 0 -2.03(-0.23%)
Mar 16, 2012 878.53 887.95 875.61 880.15 0 +0.58(+0.07%)
Mar 15, 2012 871.50 881.60 865.80 879.57 0 +7.63(+0.88%)
Mar 14, 2012 876.96 881.81 865.06 871.94 0 -7.61(-0.87%)
Mar 13, 2012 860.21 880.98 858.14 879.55 0 +30.46(+3.59%)
Mar 12, 2012 853.96 855.82 842.84 849.09 0 -12.36(-1.44%)
Mar 09, 2012 857.26 869.01 856.25 861.45 0 -2.76(-0.32%)
Mar 08, 2012 858.88 867.86 855.28 864.21 0 +21.04(+2.49%)
Mar 07, 2012 833.64 846.07 832.29 843.17 0 +9.06(+1.09%)
Mar 06, 2012 843.10 847.61 829.77 834.11 0 -31.29(-3.62%)
Mar 05, 2012 868.34 873.39 859.99 865.40 0 -12.15(-1.38%)
Mar 02, 2012 879.90 885.81 873.92 877.54 0 -6.06(-0.69%)
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.