Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foreign Money Center Banks Sector (CIX: MSECTOR417 )

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 (%)
Oct 30, 2009 1259 1267 1213 1221 0 -51.70(-4.06%)
Oct 29, 2009 1249 1278 1241 1273 0 +70.43(+5.86%)
Oct 28, 2009 1227 1238 1198 1202 0 -38.08(-3.07%)
Oct 27, 2009 1259 1268 1235 1240 0 -21.74(-1.72%)
Oct 26, 2009 1292 1306 1256 1262 0 -30.64(-2.37%)
Oct 23, 2009 1301 1303 1285 1293 0 -31.92(-2.41%)
Oct 22, 2009 1303 1329 1289 1325 0 +17.68(+1.35%)
Oct 21, 2009 1308 1339 1302 1307 0 -7.47(-0.57%)
Oct 20, 2009 1308 1318 1306 1314 0 -17.44(-1.31%)
Oct 19, 2009 1326 1341 1313 1332 0 +26.68(+2.04%)
Oct 16, 2009 1307 1318 1293 1305 0 -27.75(-2.08%)
Oct 15, 2009 1327 1340 1318 1333 0 -1.40(-0.10%)
Oct 14, 2009 1319 1338 1311 1334 0 +48.67(+3.79%)
Oct 13, 2009 1290 1296 1276 1286 0 -12.23(-0.94%)
Oct 12, 2009 1306 1313 1291 1298 0 +2.86(+0.22%)
Oct 09, 2009 1294 1302 1283 1295 0 -4.20(-0.32%)
Oct 08, 2009 1296 1311 1286 1299 0 +10.65(+0.83%)
Oct 07, 2009 1286 1297 1275 1289 0 +4.36(+0.34%)
Oct 06, 2009 1275 1298 1265 1284 0 +28.30(+2.25%)
Oct 05, 2009 1232 1261 1226 1256 0 +31.42(+2.57%)
Oct 02, 2009 1216 1239 1208 1224 0 -15.87(-1.28%)
Oct 01, 2009 1278 1282 1238 1240 0 -50.81(-3.94%)
Sep 30, 2009 1301 1310 1272 1291 0 +0.86(+0.07%)
Sep 29, 2009 1298 1307 1285 1290 0 -8.26(-0.64%)
Sep 28, 2009 1271 1302 1268 1299 0 +28.33(+2.23%)
Sep 25, 2009 1272 1286 1259 1270 0 -10.34(-0.81%)
Sep 24, 2009 1313 1319 1270 1281 0 -28.71(-2.19%)
Sep 23, 2009 1327 1340 1305 1309 0 -11.80(-0.89%)
Sep 22, 2009 1316 1327 1308 1321 0 +23.41(+1.80%)
Sep 21, 2009 1290 1306 1281 1298 0 -22.83(-1.73%)
Sep 18, 2009 1322 1330 1308 1320 0 +12.18(+0.93%)
Sep 17, 2009 1309 1327 1295 1308 0 +5.85(+0.45%)
Sep 16, 2009 1303 1323 1293 1302 0 +22.67(+1.77%)
Sep 15, 2009 1272 1288 1261 1280 0 +3.63(+0.28%)
Sep 14, 2009 1259 1281 1253 1276 0 +4.88(+0.38%)
Sep 11, 2009 1282 1289 1264 1271 0 -3.64(-0.29%)
Sep 10, 2009 1264 1280 1250 1275 0 +11.91(+0.94%)
Sep 09, 2009 1259 1273 1249 1263 0 +8.51(+0.68%)
Sep 08, 2009 1261 1266 1244 1254 0 +5.68(+0.45%)
Sep 04, 2009 1249 1249 1249 0 +24.17(+1.97%)
Sep 03, 2009 1223 1231 1206 1225 0 +24.68(+2.06%)
Sep 02, 2009 1197 1212 1191 1200 0 -10.62(-0.88%)
Sep 01, 2009 1236 1257 1202 1211 0 -47.54(-3.78%)
Aug 31, 2009 1253 1272 1238 1258 0 -13.97(-1.10%)
Aug 28, 2009 1283 1291 1263 1272 0 +0.82(+0.06%)
Aug 27, 2009 1254 1276 1238 1271 0 +17.05(+1.36%)
Aug 26, 2009 1246 1259 1236 1254 0 +2.82(+0.23%)
Aug 25, 2009 1254 1267 1243 1251 0 +16.29(+1.32%)
Aug 24, 2009 1247 1261 1229 1235 0 -1.95(-0.16%)
Aug 21, 2009 1230 1245 1222 1237 0 +25.36(+2.09%)
Aug 20, 2009 1196 1217 1192 1212 0 +21.33(+1.79%)
Aug 19, 2009 1168 1202 1164 1190 0 +0.98(+0.08%)
Aug 18, 2009 1174 1196 1169 1189 0 +31.83(+2.75%)
Aug 17, 2009 1164 1170 1150 1158 0 -51.91(-4.29%)
Aug 14, 2009 1215 1220 1191 1209 0 -11.06(-0.91%)
Aug 13, 2009 1217 1229 1201 1221 0 +27.86(+2.34%)
Aug 12, 2009 1169 1203 1167 1193 0 +22.46(+1.92%)
Aug 11, 2009 1177 1187 1160 1170 0 -18.82(-1.58%)
Aug 10, 2009 1194 1206 1178 1189 0 -16.93(-1.40%)
Aug 07, 2009 1205 1226 1190 1206 0 -1.42(-0.12%)
Aug 06, 2009 1224 1229 1194 1207 0 +8.56(+0.71%)
Aug 05, 2009 1199 1207 1175 1199 0 +9.64(+0.81%)
Aug 04, 2009 1184 1207 1172 1189 0 -11.86(-0.99%)
Aug 03, 2009 1186 1210 1178 1201 0 +50.90(+4.43%)
Jul 31, 2009 1131 1156 1122 1150 0 +35.43(+3.18%)
Jul 30, 2009 1108 1127 1099 1115 0 +29.66(+2.73%)
Jul 29, 2009 1089 1095 1072 1085 0 -15.69(-1.43%)
Jul 28, 2009 1095 1108 1083 1101 0 -16.44(-1.47%)
Jul 27, 2009 1114 1125 1101 1117 0 +5.96(+0.54%)
Jul 25, 2009 1109 1116 1098 1111 0 -1.57(-0.14%)
Jul 24, 2009 1109 1121 1092 1113 0 +5.49(+0.50%)
Jul 23, 2009 1087 1118 1080 1107 0 +31.26(+2.91%)
Jul 22, 2009 1065 1088 1060 1076 0 -1.95(-0.18%)
Jul 21, 2009 1093 1096 1062 1078 0 +48.89(+4.75%)
Jun 26, 2009 1020 1038 1011 1029 0 +9.65(+0.95%)
Jun 25, 2009 995.45 1022 993.45 1019 0 +16.62(+1.66%)
Jun 24, 2009 1012 1026 993.48 1003 0 +8.25(+0.83%)
Jun 23, 2009 992.63 1006 977.98 994.58 0 +10.94(+1.11%)
Jun 22, 2009 1014 1017 979.68 983.64 0 -52.02(-5.02%)
Jun 19, 2009 1040 1049 1025 1036 0 +18.12(+1.78%)
Jun 18, 2009 1006 1030 998.75 1018 0 +12.45(+1.24%)
Jun 17, 2009 1008 1021 988.18 1005 0 -2.26(-0.22%)
Jun 16, 2009 1033 1038 1003 1007 0 -17.71(-1.73%)
Jun 15, 2009 1049 1052 1014 1025 0 -53.01(-4.92%)
Jun 12, 2009 1072 1085 1064 1078 0 -4.85(-0.45%)
Jun 11, 2009 1073 1100 1067 1083 0 +32.10(+3.05%)
Jun 10, 2009 1065 1070 1035 1051 0 +13.90(+1.34%)
Jun 09, 2009 1033 1046 1024 1037 0 +11.06(+1.08%)
Jun 08, 2009 1017 1035 1009 1026 0 -1.83(-0.18%)
Jun 05, 2009 1049 1057 1014 1028 0 -19.53(-1.86%)
Jun 04, 2009 1028 1052 1020 1047 0 +28.17(+2.76%)
Jun 03, 2009 1036 1039 1007 1019 0 -44.32(-4.17%)
Jun 02, 2009 1052 1073 1045 1063 0 -10.04(-0.94%)
Jun 01, 2009 1064 1088 1053 1073 0 +26.19(+2.50%)
May 29, 2009 1042 1056 1025 1047 0 +22.67(+2.21%)
May 28, 2009 1015 1030 994.38 1025 0 +17.55(+1.74%)
May 27, 2009 1037 1043 1004 1007 0 -22.94(-2.23%)
May 26, 2009 985.63 1035 980.44 1030 0 +29.89(+2.99%)
May 25, 2009 1010 1018 994.74 1000 0 +0.00(+0.00%)
May 22, 2009 1010 1018 994.74 1000 0 +10.28(+1.04%)
May 21, 2009 987.86 1006 974.00 989.77 0 -13.75(-1.37%)
May 20, 2009 1022 1037 998.08 1004 0 -4.48(-0.44%)
May 19, 2009 1014 1033 1000 1008 0 +9.94(+1.00%)
May 18, 2009 971.24 1006 962.98 998.06 0 +62.30(+6.66%)
May 15, 2009 947.81 962.50 927.36 935.76 0 -11.39(-1.20%)
May 14, 2009 923.16 955.42 919.90 947.15 0 +30.73(+3.35%)
May 13, 2009 930.18 944.60 910.35 916.42 0 -64.84(-6.61%)
May 12, 2009 1000 1008 959.51 981.26 0 -14.67(-1.47%)
May 11, 2009 997.91 1018 987.05 995.93 0 -29.89(-2.91%)
May 08, 2009 989.16 1031 979.80 1026 0 +87.70(+9.35%)
May 07, 2009 990.60 996.28 925.07 938.12 0 -32.46(-3.34%)
May 06, 2009 954.13 982.80 934.70 970.58 0 +25.25(+2.67%)
May 05, 2009 948.29 960.76 932.49 945.33 0 -3.27(-0.35%)
May 04, 2009 912.96 950.91 908.57 948.60 0 +58.11(+6.53%)
May 01, 2009 885.85 903.74 874.70 890.49 0 +12.20(+1.39%)
Apr 30, 2009 892.68 908.05 870.77 878.29 0 +14.43(+1.67%)
Apr 29, 2009 851.21 877.74 844.33 863.86 0 +39.09(+4.74%)
Apr 28, 2009 808.13 837.60 802.41 824.78 0 -7.09(-0.85%)
Apr 27, 2009 834.48 855.03 822.15 831.87 0 -20.08(-2.36%)
Apr 24, 2009 834.72 859.70 823.95 851.95 0 +27.27(+3.31%)
Apr 23, 2009 806.55 827.19 794.13 824.68 0 +38.14(+4.85%)
Apr 22, 2009 779.54 815.42 772.78 786.55 0 -17.30(-2.15%)
Apr 21, 2009 756.17 808.94 750.61 803.85 0 +34.21(+4.45%)
Apr 20, 2009 802.72 805.59 764.38 769.64 0 -71.19(-8.47%)
Apr 17, 2009 835.86 856.62 823.06 840.83 0 +6.25(+0.75%)
Apr 16, 2009 823.57 846.73 808.66 834.58 0 +13.76(+1.68%)
Apr 15, 2009 794.40 823.98 785.62 820.82 0 +21.84(+2.73%)
Apr 14, 2009 810.05 828.97 791.49 798.97 0 -15.84(-1.94%)
Apr 13, 2009 796.13 826.01 778.13 814.82 0 +15.41(+1.93%)
Apr 10, 2009 782.29 806.06 770.71 799.41 0 +0.00(+0.00%)
Apr 09, 2009 782.29 806.06 770.71 799.41 0 +63.68(+8.66%)
Apr 08, 2009 733.68 745.48 720.52 735.73 0 +8.95(+1.23%)
Apr 07, 2009 733.83 743.74 721.37 726.78 0 -31.44(-4.15%)
Apr 06, 2009 753.16 768.23 737.87 758.22 0 -24.25(-3.10%)
Apr 03, 2009 766.55 788.21 753.75 782.47 0 +18.38(+2.41%)
Apr 02, 2009 759.74 783.31 749.04 764.09 0 +52.08(+7.31%)
Apr 01, 2009 686.52 718.54 680.69 712.01 0 +28.86(+4.22%)
Mar 31, 2009 667.85 698.12 662.85 683.15 0 +34.19(+5.27%)
Mar 30, 2009 662.62 667.17 641.68 648.96 0 -55.77(-7.91%)
Mar 27, 2009 712.21 727.23 695.50 704.73 0 -31.99(-4.34%)
Mar 26, 2009 725.67 746.84 711.71 736.73 0 +15.82(+2.20%)
Mar 25, 2009 718.25 737.84 691.58 720.90 0 +10.97(+1.54%)
Mar 24, 2009 718.10 737.54 703.18 709.93 0 -38.39(-5.13%)
Mar 23, 2009 725.35 753.72 722.91 748.32 0 +89.86(+13.65%)
Mar 20, 2009 676.53 684.12 650.15 658.46 0 -28.35(-4.13%)
Mar 19, 2009 719.90 727.98 671.80 686.82 0 +4.81(+0.71%)
Mar 18, 2009 644.41 686.10 626.59 682.01 0 +26.04(+3.97%)
Mar 17, 2009 627.75 657.78 619.81 655.97 0 +41.86(+6.82%)
Mar 16, 2009 620.49 645.59 608.52 614.11 0 +14.70(+2.45%)
Mar 13, 2009 598.08 608.23 580.25 599.41 0 +5.73(+0.96%)
Mar 12, 2009 552.37 599.17 544.28 593.69 0 +31.25(+5.56%)
Mar 11, 2009 568.02 579.88 549.06 562.44 0 -7.67(-1.35%)
Mar 10, 2009 548.90 577.62 541.71 570.11 0 +68.30(+13.61%)
Mar 09, 2009 495.92 516.67 487.88 501.81 0 -23.92(-4.55%)
Mar 06, 2009 537.72 548.58 507.22 525.73 0 -5.89(-1.11%)
Mar 05, 2009 553.11 558.14 525.56 531.62 0 -45.88(-7.94%)
Mar 04, 2009 575.48 589.67 562.13 577.50 0 +18.89(+3.38%)
Mar 03, 2009 567.08 575.19 535.05 558.61 0 -2.43(-0.43%)
Mar 02, 2009 573.37 587.33 551.98 561.04 0 -61.48(-9.88%)
Feb 27, 2009 627.53 646.36 613.16 622.52 0 -28.79(-4.42%)
Feb 26, 2009 663.26 682.82 643.79 651.31 0 +24.35(+3.88%)
Feb 25, 2009 630.65 645.93 607.87 626.96 0 -11.54(-1.81%)
Feb 24, 2009 600.66 645.95 592.57 638.50 0 +39.64(+6.62%)
Feb 23, 2009 629.23 635.12 592.97 598.86 0 -28.24(-4.50%)
Feb 20, 2009 617.12 636.49 602.19 627.10 0 -16.62(-2.58%)
Feb 19, 2009 665.40 673.18 638.60 643.71 0 -4.18(-0.65%)
Feb 18, 2009 657.44 663.30 633.77 647.89 0 +2.36(+0.37%)
Feb 17, 2009 660.01 664.11 639.52 645.53 0 -64.20(-9.05%)
Feb 16, 2009 709.56 727.77 699.59 709.73 0 +0.00(+0.00%)
Feb 13, 2009 709.56 727.77 699.59 709.73 0 -21.09(-2.89%)
Feb 12, 2009 713.31 733.65 700.98 730.82 0 +4.53(+0.62%)
Feb 11, 2009 734.79 741.17 711.61 726.29 0 +9.03(+1.26%)
Feb 10, 2009 757.35 769.69 707.98 717.26 0 -39.25(-5.19%)
Feb 09, 2009 758.67 772.46 746.68 756.50 0 -4.99(-0.65%)
Feb 06, 2009 751.15 774.96 741.18 761.49 0 +22.54(+3.05%)
Feb 05, 2009 718.47 748.98 704.06 738.95 0 +9.64(+1.32%)
Feb 04, 2009 731.92 755.53 717.94 729.31 0 +0.73(+0.10%)
Feb 03, 2009 717.84 736.43 705.49 728.58 0 +18.62(+2.62%)
Feb 02, 2009 702.20 719.10 691.56 709.96 0 -21.93(-3.00%)
Jan 30, 2009 753.93 762.57 722.36 731.88 0 -3.52(-0.48%)
Jan 29, 2009 751.87 763.48 726.01 735.41 0 -59.21(-7.45%)
Jan 28, 2009 784.77 813.37 771.36 794.61 0 +78.41(+10.95%)
Jan 27, 2009 706.53 723.79 692.58 716.20 0 +30.64(+4.47%)
Jan 26, 2009 692.23 711.95 672.27 685.56 0 +16.68(+2.49%)
Jan 23, 2009 638.21 677.89 632.20 668.87 0 -2.04(-0.30%)
Jan 22, 2009 663.82 688.00 651.32 670.92 0 -15.20(-2.21%)
Jan 21, 2009 658.72 692.02 640.77 686.11 0 +54.14(+8.57%)
Jan 20, 2009 664.04 675.80 625.83 631.98 0 -143.60(-18.51%)
Jan 19, 2009 805.87 814.75 740.46 775.57 0 +0.00(+0.00%)
Jan 16, 2009 805.87 814.75 740.46 775.57 0 -13.13(-1.66%)
Jan 15, 2009 794.69 807.12 755.93 788.70 0 -7.62(-0.96%)
Jan 14, 2009 805.52 817.70 779.88 796.33 0 -66.63(-7.72%)
Jan 13, 2009 855.92 875.14 845.50 862.96 0 -33.41(-3.73%)
Jan 12, 2009 910.02 918.13 884.25 896.37 0 -14.75(-1.62%)
Jan 09, 2009 932.11 935.43 905.64 911.12 0 -18.45(-1.98%)
Jan 08, 2009 919.18 935.71 906.41 929.57 0 +12.38(+1.35%)
Jan 07, 2009 929.31 937.49 908.80 917.19 0 -20.08(-2.14%)
Jan 06, 2009 931.10 947.42 912.02 937.27 0 -5.08(-0.54%)
Jan 05, 2009 920.12 953.02 909.13 942.35 0 +6.29(+0.67%)
Jan 02, 2009 920.83 951.71 904.96 936.06 0 +18.45(+2.01%)
Jan 01, 2009 891.66 934.61 873.41 917.61 0 +0.00(+0.00%)
Dec 31, 2008 891.66 934.61 873.41 917.61 0 +17.02(+1.89%)
Dec 30, 2008 878.93 905.85 872.52 900.59 0 +18.91(+2.14%)
Dec 29, 2008 877.70 892.03 863.93 881.68 0 +13.86(+1.60%)
Dec 26, 2008 849.43 873.31 844.72 867.82 0 +13.62(+1.59%)
Dec 25, 2008 845.87 864.96 837.57 854.21 0 +0.00(+0.00%)
Dec 24, 2008 845.87 864.96 837.57 854.21 0 -1.40(-0.16%)
Dec 23, 2008 862.12 872.66 842.19 855.60 0 -6.00(-0.70%)
Dec 22, 2008 863.93 880.52 842.44 861.60 0 -5.82(-0.67%)
Dec 19, 2008 865.59 882.81 844.47 867.42 0 +0.86(+0.10%)
Dec 18, 2008 896.35 907.61 856.09 866.56 0 -44.22(-4.86%)
Dec 17, 2008 896.89 928.62 883.87 910.78 0 -37.30(-3.93%)
Dec 16, 2008 879.39 954.04 875.37 948.09 0 +62.96(+7.11%)
Dec 15, 2008 895.09 909.04 870.51 885.13 0 -8.82(-0.99%)
Dec 12, 2008 860.04 908.50 854.71 893.94 0 -5.75(-0.64%)
Dec 11, 2008 912.70 933.58 889.17 899.69 0 -11.48(-1.26%)
Dec 10, 2008 908.99 923.23 891.38 911.16 0 +13.38(+1.49%)
Dec 09, 2008 899.82 927.24 885.94 897.78 0 -20.96(-2.28%)
Dec 08, 2008 887.26 938.89 868.21 918.74 0 +55.13(+6.38%)
Dec 05, 2008 830.58 873.40 807.94 863.61 0 +23.95(+2.85%)
Dec 04, 2008 851.01 879.36 824.80 839.66 0 -32.96(-3.78%)
Dec 03, 2008 842.32 883.88 818.83 872.62 0 +7.85(+0.91%)
Dec 02, 2008 842.67 880.65 823.28 864.77 0 +44.62(+5.44%)
Dec 01, 2008 859.92 870.83 814.77 820.15 0 -97.38(-10.61%)
Nov 28, 2008 881.17 923.87 874.90 917.53 0 +20.46(+2.28%)
Nov 27, 2008 840.86 906.25 832.06 897.07 0 +0.00(+0.00%)
Nov 26, 2008 840.86 906.25 832.06 897.07 0 +22.55(+2.58%)
Nov 25, 2008 883.20 904.31 839.97 874.52 0 +33.05(+3.93%)
Nov 24, 2008 793.29 858.29 768.99 841.47 0 +82.38(+10.85%)
Nov 21, 2008 759.33 778.08 709.32 759.09 0 +51.76(+7.32%)
Nov 20, 2008 736.39 763.25 693.38 707.33 0 -43.44(-5.79%)
Nov 19, 2008 807.92 816.00 744.71 750.77 0 -85.08(-10.18%)
Nov 18, 2008 822.89 851.14 800.16 835.85 0 -26.77(-3.10%)
Nov 17, 2008 873.07 896.65 854.95 862.62 0 -24.58(-2.77%)
Nov 14, 2008 923.09 945.72 875.48 887.20 0 -68.79(-7.20%)
Nov 13, 2008 894.40 961.47 858.61 956.00 0 +56.35(+6.26%)
Nov 12, 2008 935.03 951.25 889.83 899.64 0 -60.19(-6.27%)
Nov 11, 2008 971.21 987.91 935.23 959.84 0 -55.17(-5.44%)
Nov 10, 2008 1050 1059 996.75 1015 0 -41.18(-3.90%)
Nov 07, 2008 1024 1070 1009 1056 0 +115.13(+12.23%)
Nov 06, 2008 985.77 1001 929.13 941.06 0 -59.99(-5.99%)
Nov 05, 2008 1050 1067 994.85 1001 0 -59.28(-5.59%)
Nov 04, 2008 1015 1074 1007 1060 0 +59.78(+5.97%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.