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 30, 2014 839.97 842.77 828.77 832.12 0 -14.27(-1.69%)
May 29, 2014 849.39 854.23 840.24 846.39 0 -1.94(-0.23%)
May 28, 2014 846.78 853.08 839.57 848.33 0 +8.16(+0.97%)
May 27, 2014 851.81 855.35 836.28 840.16 0 -9.26(-1.09%)
May 23, 2014 849.42 849.42 849.42 0 -13.46(-1.56%)
May 22, 2014 862.10 866.60 855.59 862.89 0 +0.30(+0.04%)
May 21, 2014 863.69 872.42 856.23 862.58 0 -3.20(-0.37%)
May 20, 2014 873.63 879.20 861.04 865.79 0 -8.51(-0.97%)
May 19, 2014 870.46 878.81 866.13 874.29 0 -0.91(-0.10%)
May 16, 2014 872.05 878.32 865.64 875.21 0 +14.46(+1.68%)
May 15, 2014 868.46 870.34 851.87 860.74 0 -8.87(-1.02%)
May 14, 2014 865.00 875.42 862.71 869.61 0 +3.30(+0.38%)
May 13, 2014 867.43 873.50 859.67 866.31 0 -0.77(-0.09%)
May 12, 2014 864.22 871.61 862.40 867.08 0 +8.73(+1.02%)
May 09, 2014 857.33 864.46 851.61 858.35 0 +2.49(+0.29%)
May 08, 2014 854.27 862.96 848.27 855.87 0 +6.27(+0.74%)
May 07, 2014 843.01 853.08 837.36 849.60 0 +4.28(+0.51%)
May 06, 2014 839.14 848.58 833.55 845.32 0 +3.47(+0.41%)
May 05, 2014 833.90 845.49 830.47 841.85 0 +0.35(+0.04%)
May 02, 2014 829.36 846.73 827.58 841.50 0 +10.27(+1.24%)
May 01, 2014 833.25 838.14 824.03 831.23 0 +0.23(+0.03%)
Apr 30, 2014 827.02 835.61 820.06 831.00 0 -0.54(-0.06%)
Apr 29, 2014 832.96 843.26 827.32 831.54 0 +5.48(+0.66%)
Apr 28, 2014 824.19 830.31 816.99 826.05 0 +0.16(+0.02%)
Apr 25, 2014 828.04 832.99 820.10 825.90 0 -11.41(-1.36%)
Apr 24, 2014 838.87 842.78 829.42 837.30 0 +2.89(+0.35%)
Apr 23, 2014 831.30 837.35 827.95 834.41 0 -0.54(-0.07%)
Apr 22, 2014 835.76 841.24 829.15 834.96 0 -2.97(-0.35%)
Apr 21, 2014 838.42 844.02 832.67 837.93 0 -1.98(-0.24%)
Apr 17, 2014 839.90 839.90 839.90 0 +6.37(+0.76%)
Apr 16, 2014 832.80 839.10 824.29 833.54 0 +5.06(+0.61%)
Apr 15, 2014 835.13 837.14 813.32 828.48 0 -10.72(-1.28%)
Apr 14, 2014 839.81 846.14 833.28 839.20 0 -0.27(-0.03%)
Apr 11, 2014 831.85 846.33 826.10 839.47 0 +3.77(+0.45%)
Apr 10, 2014 843.32 847.75 832.47 835.70 0 -9.89(-1.17%)
Apr 09, 2014 836.05 849.82 832.96 845.59 0 +7.58(+0.90%)
Apr 08, 2014 845.41 857.60 832.82 838.00 0 +0.92(+0.11%)
Apr 07, 2014 826.25 841.27 821.82 837.08 0 +12.07(+1.46%)
Apr 04, 2014 834.50 840.57 822.72 825.01 0 +1.99(+0.24%)
Apr 03, 2014 825.68 829.68 814.55 823.02 0 -3.79(-0.46%)
Apr 02, 2014 816.30 831.13 812.48 826.82 0 +6.61(+0.81%)
Apr 01, 2014 817.39 823.08 811.77 820.21 0 +10.17(+1.26%)
Mar 31, 2014 807.85 816.03 802.70 810.04 0 +7.05(+0.88%)
Mar 28, 2014 799.87 810.25 797.48 802.99 0 +5.08(+0.64%)
Mar 27, 2014 789.12 801.85 786.80 797.92 0 +13.57(+1.73%)
Mar 26, 2014 783.40 791.99 777.39 784.35 0 +8.35(+1.08%)
Mar 25, 2014 773.56 782.58 768.62 775.99 0 +2.46(+0.32%)
Mar 24, 2014 769.54 779.93 762.56 773.53 0 +11.91(+1.56%)
Mar 21, 2014 763.21 771.40 756.65 761.62 0 -2.09(-0.27%)
Mar 20, 2014 753.40 766.49 748.43 763.71 0 +6.44(+0.85%)
Mar 19, 2014 763.73 769.75 751.97 757.27 0 -7.08(-0.93%)
Mar 18, 2014 755.33 767.19 752.82 764.35 0 +9.30(+1.23%)
Mar 17, 2014 749.61 758.62 747.69 755.05 0 +11.46(+1.54%)
Mar 14, 2014 741.80 751.95 736.65 743.59 0 -1.79(-0.24%)
Mar 13, 2014 760.94 763.85 741.78 745.38 0 -13.98(-1.84%)
Mar 12, 2014 752.69 761.37 748.20 759.36 0 +0.50(+0.07%)
Mar 11, 2014 766.93 772.42 755.08 758.86 0 -6.02(-0.79%)
Mar 10, 2014 767.00 771.35 754.06 764.88 0 -5.41(-0.70%)
Mar 07, 2014 772.58 780.64 762.43 770.28 0 -6.09(-0.78%)
Mar 06, 2014 763.67 779.66 764.15 776.38 0 +16.69(+2.20%)
Mar 05, 2014 752.91 761.87 747.00 759.68 0 +5.61(+0.74%)
Mar 04, 2014 748.92 759.48 744.88 754.08 0 +19.05(+2.59%)
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.