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, 2013 791.64 797.20 780.09 789.33 0 -14.15(-1.76%)
May 30, 2013 795.35 810.10 792.28 803.49 0 +5.13(+0.64%)
May 29, 2013 805.00 810.39 793.71 798.36 0 -10.17(-1.26%)
May 28, 2013 814.44 818.48 804.12 808.52 0 +2.23(+0.28%)
May 24, 2013 806.30 806.30 806.30 0 -2.42(-0.30%)
May 23, 2013 803.10 813.40 797.13 808.72 0 -0.60(-0.07%)
May 22, 2013 817.48 827.74 806.61 809.32 0 -8.95(-1.09%)
May 21, 2013 819.08 822.48 808.52 818.27 0 -4.21(-0.51%)
May 20, 2013 818.77 825.93 814.08 822.47 0 +2.64(+0.32%)
May 17, 2013 813.14 821.69 808.11 819.84 0 +8.39(+1.03%)
May 16, 2013 817.07 823.08 810.23 811.45 0 -4.64(-0.57%)
May 15, 2013 812.97 823.31 806.01 816.09 0 +6.64(+0.82%)
May 13, 2013 811.62 814.53 802.17 809.45 0 -5.59(-0.69%)
May 10, 2013 820.47 822.10 808.81 815.03 0 -6.65(-0.81%)
May 09, 2013 829.17 835.80 818.43 821.69 0 -7.54(-0.91%)
May 08, 2013 829.38 835.61 822.01 829.23 0 +7.18(+0.87%)
May 07, 2013 812.96 826.83 810.86 822.05 0 +15.36(+1.90%)
May 06, 2013 807.27 812.41 800.07 806.69 0 -3.39(-0.42%)
May 03, 2013 813.13 820.29 807.96 810.08 0 -3.30(-0.41%)
May 02, 2013 810.53 820.62 803.71 813.38 0 +3.19(+0.39%)
May 01, 2013 816.38 819.80 806.53 810.19 0 -8.28(-1.01%)
Apr 30, 2013 805.12 820.77 800.60 818.47 0 +13.70(+1.70%)
Apr 29, 2013 803.71 810.34 796.53 804.76 0 +5.89(+0.74%)
Apr 26, 2013 805.89 809.47 795.66 798.87 0 -10.54(-1.30%)
Apr 25, 2013 806.29 812.82 801.28 809.41 0 +1.67(+0.21%)
Apr 24, 2013 802.92 814.94 801.05 807.74 0 +6.92(+0.86%)
Apr 23, 2013 796.96 806.62 792.54 800.82 0 +10.17(+1.29%)
Apr 22, 2013 793.76 799.05 784.62 790.65 0 +5.26(+0.67%)
Apr 19, 2013 777.33 788.24 772.94 785.39 0 +11.03(+1.42%)
Apr 18, 2013 780.42 784.85 766.82 774.37 0 -5.94(-0.76%)
Apr 17, 2013 788.23 791.58 770.77 780.31 0 -18.37(-2.30%)
Apr 16, 2013 795.08 804.77 790.75 798.68 0 +16.35(+2.09%)
Apr 15, 2013 797.25 800.37 780.82 782.33 0 -21.15(-2.63%)
Apr 12, 2013 805.92 812.00 796.74 803.48 0 -6.41(-0.79%)
Apr 11, 2013 809.09 817.01 803.83 809.88 0 +0.83(+0.10%)
Apr 10, 2013 798.15 816.68 796.84 809.05 0 +23.06(+2.93%)
Apr 09, 2013 780.88 792.69 776.15 786.00 0 +12.91(+1.67%)
Apr 08, 2013 772.17 777.19 763.90 773.09 0 -1.12(-0.14%)
Apr 05, 2013 769.18 778.74 759.20 774.21 0 -2.74(-0.35%)
Apr 04, 2013 780.99 784.05 770.51 776.95 0 -3.78(-0.48%)
Apr 03, 2013 783.10 789.52 776.73 780.72 0 -8.32(-1.05%)
Apr 02, 2013 792.40 796.79 783.98 789.04 0 -4.50(-0.57%)
Apr 01, 2013 797.93 803.48 790.34 793.54 0 -4.56(-0.57%)
Mar 28, 2013 798.10 798.10 798.10 0 +11.56(+1.47%)
Mar 27, 2013 775.40 790.33 772.74 786.54 0 +6.35(+0.81%)
Mar 26, 2013 780.19 787.66 775.47 780.19 0 -26.36(-3.27%)
Mar 25, 2013 815.24 822.04 800.01 806.54 0 -5.62(-0.69%)
Mar 22, 2013 815.90 819.82 806.04 812.16 0 +1.19(+0.15%)
Mar 21, 2013 817.11 823.23 808.14 810.97 0 -12.45(-1.51%)
Mar 20, 2013 828.51 832.29 819.20 823.42 0 +0.49(+0.06%)
Mar 19, 2013 837.50 839.73 817.32 822.94 0 -15.75(-1.88%)
Mar 18, 2013 833.77 847.12 830.73 838.68 0 -10.07(-1.19%)
Mar 15, 2013 853.22 856.22 843.71 848.75 0 -6.24(-0.73%)
Mar 14, 2013 856.31 862.07 846.96 854.98 0 +1.74(+0.20%)
Mar 13, 2013 855.44 858.46 846.67 853.25 0 -3.45(-0.40%)
Mar 12, 2013 866.15 867.97 852.42 856.70 0 -13.24(-1.52%)
Mar 11, 2013 869.24 872.68 860.22 869.94 0 -0.66(-0.08%)
Mar 08, 2013 862.48 874.15 857.73 870.60 0 +12.39(+1.44%)
Mar 07, 2013 850.14 863.15 847.31 858.21 0 +8.94(+1.05%)
Mar 06, 2013 853.53 856.43 843.85 849.26 0 -2.59(-0.30%)
Mar 05, 2013 849.91 859.43 847.48 851.86 0 +1.66(+0.20%)
Mar 04, 2013 837.91 851.79 833.65 850.19 0 +8.10(+0.96%)
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.