Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 29, 2016 554.83 570.91 551.96 570.12 0 +21.99(+4.01%)
Jan 28, 2016 548.14 553.94 541.87 548.13 0 +2.83(+0.52%)
Jan 27, 2016 542.23 551.89 538.29 545.30 0 +1.85(+0.34%)
Jan 26, 2016 535.27 545.15 532.25 543.45 0 +11.26(+2.12%)
Jan 25, 2016 535.35 542.08 528.38 532.19 0 -7.74(-1.43%)
Jan 22, 2016 538.00 544.46 531.52 539.93 0 +16.17(+3.09%)
Jan 21, 2016 524.20 529.85 513.51 523.77 0 -0.27(-0.05%)
Jan 20, 2016 526.26 530.52 513.81 524.03 0 -13.82(-2.57%)
Jan 19, 2016 540.82 543.67 533.15 537.85 0 +0.66(+0.12%)
Jan 15, 2016 537.19 537.19 537.19 537.19 0 -23.77(-4.24%)
Jan 14, 2016 559.76 566.74 550.66 560.96 0 +2.06(+0.37%)
Jan 13, 2016 567.47 572.53 556.95 558.89 0 -6.66(-1.18%)
Jan 12, 2016 564.52 568.19 556.22 565.55 0 +4.53(+0.81%)
Jan 11, 2016 564.02 567.64 555.14 561.03 0 +4.75(+0.85%)
Jan 08, 2016 569.59 572.31 555.09 556.28 0 -7.02(-1.25%)
Jan 07, 2016 567.39 573.14 561.33 563.30 0 -14.29(-2.47%)
Jan 06, 2016 575.28 582.21 572.83 577.59 0 -6.98(-1.19%)
Jan 05, 2016 583.83 588.16 579.08 584.57 0 +2.60(+0.45%)
Jan 04, 2016 581.80 587.74 573.95 581.97 0 -11.78(-1.98%)
Dec 31, 2015 593.76 593.76 593.76 593.76 0 -1.72(-0.29%)
Dec 30, 2015 599.48 602.71 592.10 595.48 0 -9.37(-1.55%)
Dec 29, 2015 603.63 607.48 599.40 604.85 0 +1.36(+0.23%)
Dec 28, 2015 601.85 606.36 596.20 603.49 0 -0.90(-0.15%)
Dec 24, 2015 604.38 604.38 604.38 604.38 0 +1.05(+0.17%)
Dec 23, 2015 599.64 606.16 596.44 603.33 0 +8.82(+1.48%)
Dec 22, 2015 590.88 598.35 587.01 594.51 0 +3.94(+0.67%)
Dec 21, 2015 592.12 596.73 585.35 590.57 0 +0.91(+0.15%)
Dec 18, 2015 601.20 606.73 588.42 589.65 0 -13.41(-2.22%)
Dec 17, 2015 607.28 613.51 598.04 603.06 0 -9.20(-1.50%)
Dec 16, 2015 602.16 615.15 596.24 612.26 0 +12.14(+2.02%)
Dec 15, 2015 598.17 605.34 595.07 600.12 0 +10.08(+1.71%)
Dec 14, 2015 591.47 595.55 584.58 590.05 0 +0.69(+0.12%)
Dec 11, 2015 597.10 599.03 587.88 589.36 0 -13.47(-2.23%)
Dec 10, 2015 609.72 614.67 600.88 602.82 0 -3.97(-0.65%)
Dec 09, 2015 607.25 616.92 601.13 606.79 0 +2.53(+0.42%)
Dec 08, 2015 604.45 610.34 596.85 604.27 0 -7.91(-1.29%)
Dec 07, 2015 618.02 620.84 608.28 612.18 0 -9.50(-1.53%)
Dec 04, 2015 614.68 626.22 610.35 621.68 0 +3.91(+0.63%)
Dec 03, 2015 625.80 628.63 615.17 617.76 0 -1.97(-0.32%)
Dec 02, 2015 622.87 625.68 611.81 619.74 0 -8.22(-1.31%)
Dec 01, 2015 623.59 631.93 619.42 627.96 0 +9.44(+1.53%)
Nov 30, 2015 620.31 625.52 615.47 618.52 0 -5.81(-0.93%)
Nov 27, 2015 627.17 632.54 619.88 624.33 0 +0.38(+0.06%)
Nov 25, 2015 623.94 623.94 623.94 623.94 0 -12.19(-1.92%)
Nov 24, 2015 635.05 644.00 629.80 636.13 0 -1.45(-0.23%)
Nov 23, 2015 637.58 639.27 636.58 637.58 0 -10.62(-1.64%)
Nov 20, 2015 646.36 654.33 641.24 648.20 0 +3.05(+0.47%)
Nov 19, 2015 639.92 648.04 633.94 645.15 0 +9.54(+1.50%)
Nov 18, 2015 631.24 638.27 626.63 635.62 0 +6.33(+1.01%)
Nov 17, 2015 629.67 636.72 625.54 629.29 0 +2.65(+0.42%)
Nov 16, 2015 619.49 628.85 614.59 626.64 0 +7.20(+1.16%)
Nov 13, 2015 623.27 626.89 614.56 619.44 0 -6.38(-1.02%)
Nov 12, 2015 629.34 635.87 622.98 625.81 0 -13.16(-2.06%)
Nov 11, 2015 641.90 643.22 632.50 638.97 0 +3.13(+0.49%)
Nov 10, 2015 633.11 641.50 627.43 635.84 0 -4.63(-0.72%)
Nov 09, 2015 644.09 648.63 634.25 640.47 0 -7.32(-1.13%)
Nov 06, 2015 647.29 654.81 639.54 647.79 0 -2.41(-0.37%)
Nov 05, 2015 652.21 658.96 645.44 650.20 0 -2.89(-0.44%)
Nov 04, 2015 664.07 665.14 650.13 653.09 0 -11.02(-1.66%)
Nov 03, 2015 651.73 667.04 649.53 664.11 0 +9.96(+1.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.