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, 2016 633.64 636.75 617.75 622.66 0 -12.16(-1.92%)
May 27, 2016 634.82 634.82 634.82 634.82 0 -2.56(-0.40%)
May 26, 2016 638.50 642.49 633.68 637.38 0 +0.43(+0.07%)
May 25, 2016 639.20 644.30 632.34 636.95 0 +8.69(+1.38%)
May 24, 2016 627.46 634.23 622.19 628.26 0 +6.56(+1.05%)
May 23, 2016 618.95 626.06 614.50 621.71 0 -4.02(-0.64%)
May 20, 2016 624.52 631.81 620.19 625.73 0 +3.65(+0.59%)
May 19, 2016 623.72 631.90 616.25 622.07 0 -8.43(-1.34%)
May 18, 2016 627.91 640.63 625.17 630.50 0 -2.09(-0.33%)
May 17, 2016 638.48 642.11 629.57 632.59 0 -7.45(-1.16%)
May 16, 2016 641.31 647.61 636.86 640.04 0 +6.44(+1.02%)
May 13, 2016 647.31 650.24 631.21 633.60 0 -17.17(-2.64%)
May 12, 2016 653.20 657.74 642.46 650.76 0 +0.49(+0.08%)
May 11, 2016 651.78 655.61 644.04 650.27 0 -0.46(-0.07%)
May 10, 2016 644.29 654.96 641.60 650.74 0 +12.31(+1.93%)
May 09, 2016 636.95 643.20 625.14 638.42 0 -0.91(-0.14%)
May 06, 2016 630.96 643.85 629.48 639.34 0 +3.96(+0.62%)
May 05, 2016 641.15 646.69 629.86 635.38 0 -3.88(-0.61%)
May 04, 2016 634.01 643.41 630.39 639.26 0 +2.19(+0.34%)
May 03, 2016 643.23 646.46 632.76 637.08 0 -17.01(-2.60%)
May 02, 2016 655.01 660.15 648.19 654.09 0 -6.61(-1.00%)
Apr 29, 2016 667.61 670.95 654.90 660.70 0 -5.75(-0.86%)
Apr 28, 2016 661.66 672.61 659.68 666.45 0 -12.54(-1.85%)
Apr 27, 2016 675.40 683.19 672.87 678.99 0 +6.81(+1.01%)
Apr 26, 2016 667.67 676.19 663.14 672.18 0 +13.42(+2.04%)
Apr 25, 2016 664.51 665.60 654.25 658.76 0 -8.34(-1.25%)
Apr 22, 2016 662.84 672.60 657.70 667.11 0 -0.97(-0.14%)
Apr 21, 2016 675.36 677.41 664.19 668.07 0 -3.46(-0.52%)
Apr 20, 2016 668.02 675.14 664.45 671.53 0 +4.99(+0.75%)
Apr 19, 2016 662.39 669.85 658.86 666.54 0 +10.71(+1.63%)
Apr 18, 2016 648.82 660.71 644.90 655.83 0 -10.92(-1.64%)
Apr 15, 2016 666.66 671.30 661.01 666.75 0 -0.32(-0.05%)
Apr 14, 2016 667.81 672.62 657.68 667.07 0 +2.01(+0.30%)
Apr 13, 2016 659.31 668.76 654.87 665.06 0 +14.61(+2.25%)
Apr 12, 2016 638.76 652.00 633.48 650.45 0 +13.96(+2.19%)
Apr 11, 2016 638.58 645.95 633.80 636.49 0 +8.35(+1.33%)
Apr 08, 2016 626.68 633.32 621.19 628.14 0 +13.39(+2.18%)
Apr 07, 2016 618.41 621.43 610.50 614.75 0 -9.83(-1.57%)
Apr 06, 2016 622.62 629.12 615.16 624.58 0 -1.74(-0.28%)
Apr 05, 2016 625.21 633.44 620.28 626.32 0 -8.09(-1.28%)
Apr 04, 2016 637.48 644.27 631.18 634.41 0 -7.45(-1.16%)
Apr 01, 2016 631.44 644.09 625.50 641.86 0 +1.94(+0.30%)
Mar 31, 2016 642.92 650.05 633.42 639.92 0 -7.23(-1.12%)
Mar 30, 2016 643.28 654.97 638.48 647.15 0 +7.18(+1.12%)
Mar 29, 2016 629.83 642.20 624.22 639.97 0 +5.97(+0.94%)
Mar 28, 2016 633.15 638.72 626.60 634.00 0 +8.02(+1.28%)
Mar 24, 2016 625.98 625.98 625.98 625.98 0 -5.08(-0.81%)
Mar 23, 2016 638.75 639.90 626.28 631.06 0 -14.68(-2.27%)
Mar 22, 2016 642.71 649.71 639.23 645.74 0 -3.80(-0.59%)
Mar 21, 2016 643.86 653.87 641.42 649.55 0 +3.25(+0.50%)
Mar 18, 2016 644.75 650.78 635.69 646.30 0 +4.82(+0.75%)
Mar 17, 2016 631.75 645.55 620.88 641.48 0 +22.38(+3.62%)
Mar 16, 2016 606.13 620.72 599.39 619.10 0 +5.46(+0.89%)
Mar 15, 2016 619.08 622.62 609.62 613.63 0 -18.77(-2.97%)
Mar 14, 2016 636.78 641.63 629.08 632.40 0 -6.54(-1.02%)
Mar 11, 2016 630.68 640.29 626.05 638.94 0 +20.94(+3.39%)
Mar 10, 2016 620.94 629.17 607.27 618.00 0 +9.69(+1.59%)
Mar 09, 2016 614.02 619.12 603.41 608.30 0 +0.40(+0.07%)
Mar 08, 2016 615.16 618.37 604.66 607.90 0 -7.20(-1.17%)
Mar 07, 2016 610.06 619.03 604.38 615.10 0 -4.80(-0.78%)
Mar 04, 2016 615.32 624.00 607.57 619.90 0 +16.39(+2.72%)
Mar 03, 2016 594.10 607.53 585.83 603.52 0 +15.95(+2.71%)
Mar 02, 2016 576.52 589.35 574.12 587.57 0 +11.46(+1.99%)
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.