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 (%)
May 31, 2019 841.40 851.87 837.83 848.02 0 -1.45(-0.17%)
May 30, 2019 847.58 855.40 844.32 849.47 0 +6.25(+0.74%)
May 29, 2019 839.40 847.40 832.30 843.22 0 +2.98(+0.35%)
May 28, 2019 837.77 848.86 830.77 840.24 0 +5.71(+0.68%)
May 24, 2019 829.21 839.95 824.84 834.53 0 +13.26(+1.61%)
May 23, 2019 820.05 826.36 814.33 821.27 0 -13.24(-1.59%)
May 22, 2019 837.05 841.58 831.59 834.51 0 -3.45(-0.41%)
May 21, 2019 828.06 841.07 820.34 837.97 0 +9.04(+1.09%)
May 20, 2019 813.77 834.62 811.17 828.93 0 +26.00(+3.24%)
May 17, 2019 805.08 813.24 796.97 802.93 0 -4.34(-0.54%)
May 16, 2019 805.03 814.51 800.23 807.27 0 +5.00(+0.62%)
May 15, 2019 800.62 810.51 795.62 802.26 0 -6.97(-0.86%)
May 14, 2019 809.38 816.27 803.28 809.23 0 +4.38(+0.54%)
May 13, 2019 808.59 812.36 799.79 804.86 0 -21.42(-2.59%)
May 10, 2019 822.26 831.77 813.88 826.28 0 +4.79(+0.58%)
May 09, 2019 816.13 825.16 808.48 821.49 0 -3.88(-0.47%)
May 08, 2019 827.31 834.59 821.51 825.36 0 +1.90(+0.23%)
May 07, 2019 824.10 829.20 815.30 823.46 0 -9.59(-1.15%)
May 06, 2019 830.93 838.23 824.56 833.05 0 -13.41(-1.58%)
May 03, 2019 842.67 850.88 838.48 846.46 0 +6.68(+0.80%)
May 02, 2019 832.91 845.09 828.48 839.77 0 +12.78(+1.55%)
May 01, 2019 829.72 840.91 821.69 826.99 0 -0.62(-0.07%)
Apr 30, 2019 828.63 832.53 819.62 827.61 0 +0.03(+0.00%)
Apr 29, 2019 832.91 838.33 822.49 827.58 0 -3.23(-0.39%)
Apr 26, 2019 829.53 835.78 824.75 830.81 0 +2.46(+0.30%)
Apr 25, 2019 822.38 831.57 812.99 828.34 0 -0.27(-0.03%)
Apr 24, 2019 832.71 838.15 819.13 828.61 0 -7.95(-0.95%)
Apr 23, 2019 833.22 840.58 826.24 836.56 0 +1.26(+0.15%)
Apr 22, 2019 830.10 840.39 823.42 835.30 0 -3.59(-0.43%)
Apr 18, 2019 833.52 844.39 827.98 838.89 0 +0.43(+0.05%)
Apr 17, 2019 844.19 847.01 829.65 838.46 0 -0.57(-0.07%)
Apr 16, 2019 837.05 845.39 833.30 839.03 0 +3.61(+0.43%)
Apr 15, 2019 837.65 841.84 830.22 835.42 0 +1.38(+0.17%)
Apr 12, 2019 835.62 841.17 828.27 834.04 0 +2.95(+0.35%)
Apr 11, 2019 835.83 839.72 825.64 831.10 0 -6.22(-0.74%)
Apr 10, 2019 836.89 840.53 830.39 837.31 0 -2.16(-0.26%)
Apr 09, 2019 838.22 843.04 831.52 839.47 0 -4.15(-0.49%)
Apr 08, 2019 837.37 844.18 832.95 843.62 0 -1.33(-0.16%)
Apr 05, 2019 842.77 850.41 838.11 844.95 0 +3.66(+0.43%)
Apr 04, 2019 835.70 845.47 830.29 841.29 0 +5.01(+0.60%)
Apr 03, 2019 842.39 847.07 832.39 836.29 0 -0.26(-0.03%)
Apr 02, 2019 837.03 842.96 828.20 836.55 0 -0.20(-0.02%)
Apr 01, 2019 837.95 846.28 828.49 836.75 0 -25.26(-2.93%)
Mar 29, 2019 855.42 865.38 850.65 862.01 0 +14.35(+1.69%)
Mar 28, 2019 838.51 853.08 835.60 847.66 0 +5.94(+0.71%)
Mar 27, 2019 847.74 851.95 834.00 841.72 0 -15.75(-1.84%)
Mar 26, 2019 856.87 863.40 849.44 857.47 0 +9.10(+1.07%)
Mar 25, 2019 849.09 858.13 843.28 848.37 0 +3.74(+0.44%)
Mar 22, 2019 857.77 862.32 841.00 844.63 0 -29.86(-3.41%)
Mar 21, 2019 879.99 885.23 866.61 874.49 0 -11.17(-1.26%)
Mar 20, 2019 888.01 895.33 880.14 885.66 0 -0.22(-0.02%)
Mar 19, 2019 895.53 899.57 882.58 885.88 0 -8.93(-1.00%)
Mar 18, 2019 887.33 897.44 884.55 894.81 0 +12.81(+1.45%)
Mar 15, 2019 877.93 889.04 876.23 882.00 0 +10.72(+1.23%)
Mar 14, 2019 868.70 873.12 863.08 871.28 0 +0.48(+0.06%)
Mar 13, 2019 861.59 876.07 858.75 870.80 0 +13.50(+1.58%)
Mar 12, 2019 853.98 861.41 849.60 857.30 0 +6.27(+0.74%)
Mar 11, 2019 837.01 854.23 835.90 851.03 0 +23.15(+2.80%)
Mar 08, 2019 820.78 831.05 818.89 827.88 0 +5.41(+0.66%)
Mar 07, 2019 829.60 830.94 816.95 822.47 0 -6.57(-0.79%)
Mar 06, 2019 834.69 840.50 821.83 829.03 0 -5.77(-0.69%)
Mar 05, 2019 830.22 838.80 824.96 834.80 0 +7.62(+0.92%)
Mar 04, 2019 828.19 831.01 819.25 827.18 0 -3.76(-0.45%)
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.