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 (%)
Jul 29, 2016 681.81 692.42 679.33 687.79 0 +12.74(+1.89%)
Jul 28, 2016 678.60 681.91 670.77 675.05 0 -10.72(-1.56%)
Jul 27, 2016 686.03 692.22 680.80 685.77 0 +4.79(+0.70%)
Jul 26, 2016 682.34 686.65 679.23 680.98 0 -2.67(-0.39%)
Jul 25, 2016 687.92 691.10 680.92 683.65 0 -5.23(-0.76%)
Jul 22, 2016 683.83 690.92 680.70 688.88 0 +6.11(+0.89%)
Jul 21, 2016 683.21 688.96 676.17 682.78 0 -0.96(-0.14%)
Jul 20, 2016 681.95 686.66 676.53 683.74 0 +2.61(+0.38%)
Jul 19, 2016 679.03 683.43 675.53 681.13 0 -1.74(-0.25%)
Jul 18, 2016 677.19 685.63 674.46 682.87 0 +2.31(+0.34%)
Jul 15, 2016 685.16 688.24 676.59 680.56 0 +2.70(+0.40%)
Jul 14, 2016 677.38 682.27 673.65 677.86 0 +12.84(+1.93%)
Jul 13, 2016 664.57 669.48 656.56 665.01 0 +3.45(+0.52%)
Jul 12, 2016 664.11 669.32 659.12 661.57 0 +6.09(+0.93%)
Jul 11, 2016 653.84 658.72 651.40 655.47 0 +5.00(+0.77%)
Jul 08, 2016 650.47 649.81 634.11 650.47 0 +16.51(+2.60%)
Jul 07, 2016 635.84 643.35 631.34 633.97 0 -1.14(-0.18%)
Jul 06, 2016 635.11 635.11 635.11 635.11 0 -4.43(-0.69%)
Jul 05, 2016 643.20 648.22 633.71 639.54 0 -12.85(-1.97%)
Jul 01, 2016 652.39 652.39 652.39 652.39 0 +3.32(+0.51%)
Jun 30, 2016 642.05 653.26 636.71 649.08 0 +8.77(+1.37%)
Jun 29, 2016 637.22 644.08 633.28 640.31 0 +12.92(+2.06%)
Jun 28, 2016 623.00 629.87 615.66 627.38 0 +21.21(+3.50%)
Jun 27, 2016 618.14 619.87 600.34 606.18 0 -19.17(-3.07%)
Jun 24, 2016 620.50 634.54 614.04 625.35 0 -41.64(-6.24%)
Jun 23, 2016 662.24 669.53 655.08 666.99 0 +16.83(+2.59%)
Jun 22, 2016 653.62 659.70 647.65 650.16 0 +0.85(+0.13%)
Jun 21, 2016 645.20 652.65 640.06 649.32 0 +2.92(+0.45%)
Jun 20, 2016 647.92 652.42 642.34 646.39 0 +13.12(+2.07%)
Jun 17, 2016 633.57 639.71 627.61 633.28 0 +3.36(+0.53%)
Jun 16, 2016 616.95 631.77 613.51 629.92 0 +5.45(+0.87%)
Jun 15, 2016 621.70 631.99 616.84 624.48 0 +7.94(+1.29%)
Jun 14, 2016 623.05 629.34 612.74 616.54 0 -8.91(-1.43%)
Jun 13, 2016 623.35 631.32 619.81 625.45 0 -6.86(-1.09%)
Jun 10, 2016 637.21 640.65 630.19 632.31 0 -17.62(-2.71%)
Jun 09, 2016 649.75 653.52 644.02 649.93 0 -5.14(-0.78%)
Jun 08, 2016 650.11 659.66 647.94 655.07 0 +7.83(+1.21%)
Jun 07, 2016 640.59 650.51 638.73 647.24 0 +7.91(+1.24%)
Jun 06, 2016 636.26 643.75 633.05 639.33 0 +1.53(+0.24%)
Jun 03, 2016 634.48 640.72 628.61 637.80 0 +3.45(+0.54%)
Jun 02, 2016 623.41 636.62 621.36 634.35 0 +8.96(+1.43%)
Jun 01, 2016 618.83 627.68 612.47 625.39 0 +2.73(+0.44%)
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%)
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.