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 (%)
Nov 30, 2012 764.16 769.33 760.09 764.84 0 +1.29(+0.17%)
Nov 29, 2012 758.70 765.76 753.81 763.55 0 +11.94(+1.59%)
Nov 28, 2012 743.80 754.42 738.21 751.61 0 +1.73(+0.23%)
Nov 27, 2012 752.63 759.29 747.23 749.87 0 -0.61(-0.08%)
Nov 26, 2012 746.84 753.97 743.20 750.48 0 -5.31(-0.70%)
Nov 24, 2012 749.62 756.48 746.53 755.79 0 +0.00(+0.00%)
Nov 23, 2012 749.62 756.49 746.53 755.79 0 +13.14(+1.77%)
Nov 21, 2012 742.64 742.64 742.64 0 +0.52(+0.07%)
Nov 20, 2012 735.59 743.32 732.98 742.13 0 -0.53(-0.07%)
Nov 19, 2012 734.20 744.62 735.99 742.66 0 +15.98(+2.20%)
Nov 16, 2012 726.51 731.15 719.01 726.68 0 -1.93(-0.27%)
Nov 15, 2012 729.15 736.67 724.43 728.61 0 +6.57(+0.91%)
Nov 14, 2012 734.88 737.42 720.25 722.03 0 -9.32(-1.27%)
Nov 13, 2012 729.03 739.93 725.62 731.36 0 -5.94(-0.81%)
Nov 12, 2012 737.04 740.86 733.10 737.30 0 +4.42(+0.60%)
Nov 09, 2012 729.51 739.51 727.57 732.88 0 -3.17(-0.43%)
Nov 08, 2012 741.72 747.54 733.99 736.05 0 -5.93(-0.80%)
Nov 07, 2012 748.87 751.06 736.81 741.98 0 -15.35(-2.03%)
Nov 06, 2012 749.09 760.53 747.47 757.33 0 +8.68(+1.16%)
Nov 05, 2012 746.74 751.42 743.16 748.65 0 -2.16(-0.29%)
Nov 02, 2012 759.59 760.62 748.27 750.81 0 -7.95(-1.05%)
Nov 01, 2012 753.09 765.70 749.88 758.76 0 +12.32(+1.65%)
Oct 31, 2012 754.25 756.76 742.36 746.43 0 +6.96(+0.94%)
Oct 26, 2012 739.48 739.48 739.48 0 -5.34(-0.72%)
Oct 25, 2012 746.33 750.73 738.54 744.81 0 +5.23(+0.71%)
Oct 24, 2012 739.08 744.50 732.97 739.59 0 +2.16(+0.29%)
Oct 23, 2012 738.37 743.61 730.47 737.42 0 -327.78(-30.77%)
Oct 19, 2012 1078 1085 1062 1065 0 -21.13(-1.95%)
Oct 18, 2012 1089 1097 1079 1086 0 -1.54(-0.14%)
Oct 17, 2012 1083 1093 1080 1088 0 +9.70(+0.90%)
Oct 16, 2012 1079 1088 1071 1078 0 +13.24(+1.24%)
Oct 15, 2012 1062 1076 1055 1065 0 +7.75(+0.73%)
Oct 12, 2012 1067 1070 1054 1057 0 -11.80(-1.10%)
Oct 11, 2012 1081 1090 1067 1069 0 +4.08(+0.38%)
Oct 10, 2012 1070 1078 1060 1065 0 -2.52(-0.24%)
Oct 09, 2012 1080 1082 1063 1067 0 -17.13(-1.58%)
Oct 08, 2012 1081 1089 1077 1085 0 -5.21(-0.48%)
Oct 06, 2012 1096 1106 1085 1090 0 +0.00(+0.00%)
Oct 05, 2012 1096 1106 1085 1090 0 -1.94(-0.18%)
Oct 04, 2012 1076 1096 1068 1092 0 +25.62(+2.40%)
Oct 03, 2012 1064 1072 1058 1066 0 +4.20(+0.40%)
Oct 02, 2012 1067 1074 1055 1062 0 +1.58(+0.15%)
Oct 01, 2012 1055 1079 1052 1060 0 +6.80(+0.65%)
Sep 28, 2012 1060 1063 1047 1054 0 -17.38(-1.62%)
Sep 27, 2012 1065 1076 1060 1071 0 +14.12(+1.34%)
Sep 26, 2012 1051 1065 1043 1057 0 -5.73(-0.54%)
Sep 25, 2012 1065 1080 1053 1062 0 -3.31(-0.31%)
Sep 24, 2012 1067 1074 1053 1066 0 -10.64(-0.99%)
Sep 21, 2012 1073 1084 1066 1076 0 +12.63(+1.19%)
Sep 20, 2012 1054 1066 1049 1064 0 +1.41(+0.13%)
Sep 19, 2012 1057 1067 1051 1062 0 +6.71(+0.64%)
Sep 18, 2012 1056 1064 1048 1056 0 -11.22(-1.05%)
Sep 17, 2012 1078 1087 1064 1067 0 -10.33(-0.96%)
Sep 14, 2012 1070 1088 1064 1077 0 +19.06(+1.80%)
Sep 13, 2012 1038 1063 1031 1058 0 +16.42(+1.58%)
Sep 12, 2012 1065 1069 1030 1042 0 -3.60(-0.34%)
Sep 11, 2012 1048 1061 1039 1045 0 +2.67(+0.26%)
Sep 10, 2012 1055 1062 1041 1043 0 -10.07(-0.96%)
Sep 07, 2012 1055 1064 1045 1053 0 +11.72(+1.13%)
Sep 06, 2012 1026 1045 1023 1041 0 +26.39(+2.60%)
Sep 05, 2012 1012 1018 1006 1015 0 +0.05(+0.00%)
Sep 04, 2012 1018 1023 1008 1015 0 -9.82(-0.96%)
Aug 31, 2012 1024 1024 1024 0 +5.16(+0.51%)
Aug 30, 2012 1023 1026 1012 1019 0 -11.21(-1.09%)
Aug 29, 2012 1030 1035 1023 1030 0 -0.94(-0.09%)
Aug 27, 2012 1036 1039 1029 1031 0 -4.86(-0.47%)
Aug 24, 2012 1028 1039 1020 1036 0 -1.01(-0.10%)
Aug 23, 2012 1038 1050 1031 1037 0 -8.05(-0.77%)
Aug 22, 2012 1045 1053 1039 1045 0 +0.99(+0.09%)
Aug 21, 2012 1046 1055 1036 1044 0 +4.33(+0.42%)
Aug 20, 2012 1041 1054 1031 1040 0 -7.85(-0.75%)
Aug 17, 2012 1042 1050 1038 1048 0 +12.17(+1.18%)
Aug 16, 2012 1032 1040 1025 1036 0 +10.80(+1.05%)
Aug 15, 2012 1017 1030 1016 1025 0 +5.56(+0.55%)
Aug 14, 2012 1024 1028 1016 1019 0 -4.04(-0.39%)
Aug 13, 2012 1028 1030 1016 1023 0 -4.93(-0.48%)
Aug 11, 2012 1022 1030 1019 1028 0 +0.00(+0.00%)
Aug 10, 2012 1022 1030 1019 1028 0 +3.22(+0.31%)
Aug 09, 2012 1027 1039 1019 1025 0 -5.07(-0.49%)
Aug 08, 2012 1012 1035 1006 1030 0 +9.93(+0.97%)
Aug 07, 2012 1017 1027 1015 1020 0 +8.93(+0.88%)
Aug 06, 2012 1017 1030 1008 1011 0 +5.41(+0.54%)
Aug 03, 2012 994.82 1012 985.16 1006 0 +32.50(+3.34%)
Aug 02, 2012 977.29 985.68 966.42 973.38 0 -18.20(-1.84%)
Aug 01, 2012 1004 1011 986.50 991.58 0 -9.68(-0.97%)
Jul 31, 2012 1021 1026 994.34 1001 0 -29.51(-2.86%)
Jul 30, 2012 1031 1040 1025 1031 0 -2.39(-0.23%)
Jul 27, 2012 1009 1040 1004 1033 0 +33.76(+3.38%)
Jul 26, 2012 1005 1018 992.15 999.40 0 +12.53(+1.27%)
Jul 25, 2012 988.08 993.04 976.18 986.87 0 +2.95(+0.30%)
Jul 24, 2012 993.31 994.55 975.38 983.92 0 -8.54(-0.86%)
Jul 23, 2012 985.06 997.55 978.41 992.47 0 -18.53(-1.83%)
Jul 20, 2012 1020 1023 1006 1011 0 -25.23(-2.43%)
Jul 19, 2012 1027 1043 1015 1036 0 +10.19(+0.99%)
Jul 18, 2012 1013 1030 1010 1026 0 +5.40(+0.53%)
Jul 17, 2012 1019 1024 1007 1021 0 +3.38(+0.33%)
Jul 16, 2012 1015 1024 1007 1017 0 -4.90(-0.48%)
Jul 14, 2012 1010 1026 1009 1022 0 +0.00(+0.00%)
Jul 13, 2012 1010 1026 1009 1022 0 +13.14(+1.30%)
Jul 12, 2012 1013 1016 1003 1009 0 -19.65(-1.91%)
Jul 11, 2012 1026 1037 1016 1029 0 +9.11(+0.89%)
Jul 10, 2012 1030 1039 1015 1020 0 -8.15(-0.79%)
Jul 09, 2012 1022 1030 1009 1028 0 -0.99(-0.10%)
Jul 06, 2012 1032 1042 1020 1029 0 -14.79(-1.42%)
Jul 05, 2012 1042 1057 1035 1043 0 -12.72(-1.20%)
Jul 03, 2012 1056 1056 1056 0 +9.20(+0.88%)
Jul 02, 2012 1030 1051 1026 1047 0 +18.25(+1.77%)
Jun 30, 2012 1025 1036 1020 1029 0 -1.02(-0.10%)
Jun 29, 2012 1025 1036 1020 1030 0 +28.95(+2.89%)
Jun 28, 2012 992.83 1004 983.49 1001 0 -13.32(-1.31%)
Jun 27, 2012 992.05 1039 990.44 1014 0 +23.67(+2.39%)
Jun 26, 2012 987.35 995.14 976.52 990.48 0 +2.69(+0.27%)
Jun 25, 2012 999.83 1002 982.71 987.80 0 -24.42(-2.41%)
Jun 22, 2012 1024 1029 1008 1012 0 +3.27(+0.32%)
Jun 21, 2012 1031 1041 1007 1009 0 -25.59(-2.47%)
Jun 20, 2012 1029 1043 1017 1035 0 +10.34(+1.01%)
Jun 19, 2012 1005 1028 1004 1024 0 +23.66(+2.36%)
Jun 18, 2012 1002 1012 993.25 1001 0 -8.19(-0.81%)
Jun 15, 2012 991.68 1013 989.89 1009 0 +227.28(+29.09%)
Jun 14, 2012 774.28 785.40 770.14 781.45 0 +6.31(+0.81%)
Jun 13, 2012 773.83 784.89 768.58 775.13 0 -1.55(-0.20%)
Jun 12, 2012 767.73 778.02 761.03 776.68 0 +16.32(+2.15%)
Jun 11, 2012 784.05 785.33 758.90 760.36 0 -12.40(-1.60%)
Jun 08, 2012 764.06 775.67 757.94 772.76 0 -2.64(-0.34%)
Jun 07, 2012 785.32 789.64 773.37 775.41 0 +6.65(+0.86%)
Jun 06, 2012 749.49 771.09 748.33 768.76 0 +29.44(+3.98%)
Jun 05, 2012 730.15 742.28 728.17 739.32 0 +9.35(+1.28%)
Jun 04, 2012 732.48 735.92 722.36 729.97 0 +6.48(+0.90%)
Jun 02, 2012 727.86 733.00 719.36 723.48 0 +0.00(+0.00%)
Jun 01, 2012 727.86 733.00 719.36 723.48 0 -13.77(-1.87%)
May 31, 2012 733.94 742.52 724.80 737.26 0 +4.69(+0.64%)
May 30, 2012 740.65 741.34 730.51 732.57 0 -22.23(-2.94%)
May 29, 2012 753.05 757.62 746.30 754.79 0 +5.47(+0.73%)
May 25, 2012 749.33 749.33 749.33 0 -8.74(-1.15%)
May 24, 2012 761.32 765.73 750.72 758.07 0 -1.52(-0.20%)
May 23, 2012 756.49 760.82 741.51 759.59 0 -5.18(-0.68%)
May 22, 2012 763.89 776.88 758.13 764.77 0 +3.21(+0.42%)
May 21, 2012 750.63 763.01 748.32 761.56 0 +14.96(+2.00%)
May 18, 2012 756.91 759.83 742.50 746.61 0 -8.88(-1.18%)
May 17, 2012 765.75 768.65 753.59 755.49 0 -16.23(-2.10%)
May 16, 2012 785.58 791.38 770.70 771.72 0 -13.96(-1.78%)
May 15, 2012 790.42 797.35 781.82 785.67 0 -13.26(-1.66%)
May 14, 2012 801.50 806.19 795.80 798.93 0 -18.55(-2.27%)
May 11, 2012 812.28 827.76 809.87 817.49 0 -11.32(-1.37%)
May 10, 2012 833.71 838.54 826.31 828.80 0 +12.71(+1.56%)
May 09, 2012 809.31 821.30 802.62 816.09 0 -14.65(-1.76%)
May 08, 2012 836.67 839.68 821.11 830.74 0 -14.51(-1.72%)
May 07, 2012 835.31 848.68 831.89 845.24 0 +8.15(+0.97%)
May 04, 2012 844.59 848.23 831.22 837.09 0 -6.10(-0.72%)
May 03, 2012 850.23 854.13 839.03 843.19 0 -11.13(-1.30%)
May 02, 2012 851.44 857.77 845.27 854.32 0 -14.29(-1.65%)
May 01, 2012 859.62 873.96 856.69 868.61 0 +11.00(+1.28%)
Apr 30, 2012 862.46 864.34 851.47 857.62 0 -11.14(-1.28%)
Apr 27, 2012 868.10 872.54 859.13 868.75 0 +8.75(+1.02%)
Apr 26, 2012 849.61 862.87 846.58 860.00 0 +1.32(+0.15%)
Apr 25, 2012 862.01 866.69 851.13 858.68 0 +6.29(+0.74%)
Apr 24, 2012 840.82 856.08 838.96 852.39 0 +9.21(+1.09%)
Apr 23, 2012 838.16 845.07 831.58 843.18 0 -12.16(-1.42%)
Apr 20, 2012 859.50 863.80 852.97 855.34 0 +5.31(+0.62%)
Apr 19, 2012 856.28 861.46 844.31 850.03 0 -6.08(-0.71%)
Apr 18, 2012 855.37 864.80 851.69 856.11 0 -9.02(-1.04%)
Apr 17, 2012 859.63 871.25 854.93 865.13 0 +18.22(+2.15%)
Apr 16, 2012 850.49 854.11 838.18 846.91 0 -4.62(-0.54%)
Apr 13, 2012 868.92 869.97 848.91 851.54 0 -23.37(-2.67%)
Apr 12, 2012 859.81 877.40 857.25 874.90 0 +18.91(+2.21%)
Apr 11, 2012 861.48 866.26 851.64 855.99 0 +18.03(+2.15%)
Apr 10, 2012 857.70 860.75 835.05 837.96 0 -24.70(-2.86%)
Apr 09, 2012 859.04 868.44 855.94 862.65 0 -79.30(-8.42%)
Apr 05, 2012 937.62 948.50 932.67 941.95 0 +60.07(+6.81%)
Apr 04, 2012 863.26 888.07 873.86 881.88 0 -18.01(-2.00%)
Apr 03, 2012 913.04 914.68 892.77 899.89 0 -19.48(-2.12%)
Apr 02, 2012 901.26 923.68 897.34 919.37 0 +9.70(+1.07%)
Mar 30, 2012 911.46 914.68 901.44 909.67 0 +3.41(+0.38%)
Mar 29, 2012 905.29 909.52 895.07 906.26 0 -13.27(-1.44%)
Mar 28, 2012 925.29 928.11 910.30 919.53 0 -8.48(-0.91%)
Mar 27, 2012 941.87 943.26 926.94 928.01 0 -7.22(-0.77%)
Mar 26, 2012 928.05 937.61 923.23 935.23 0 +9.63(+1.04%)
Mar 23, 2012 915.56 927.37 909.02 925.60 0 +7.22(+0.79%)
Mar 22, 2012 913.83 921.84 911.07 918.38 0 -9.25(-1.00%)
Mar 21, 2012 932.04 934.78 921.77 927.62 0 -8.74(-0.93%)
Mar 20, 2012 935.71 941.99 929.96 936.37 0 -14.29(-1.50%)
Mar 19, 2012 942.95 957.44 940.67 950.65 0 +6.53(+0.69%)
Mar 16, 2012 942.11 949.30 938.75 944.13 0 +14.43(+1.55%)
Mar 15, 2012 919.74 932.31 913.25 929.70 0 +7.71(+0.84%)
Mar 14, 2012 926.37 931.07 915.76 921.99 0 -1.16(-0.13%)
Mar 13, 2012 903.45 925.06 901.26 923.15 0 +30.09(+3.37%)
Mar 12, 2012 894.86 897.82 886.04 893.06 0 -7.22(-0.80%)
Mar 09, 2012 900.10 906.66 895.71 900.28 0 -5.76(-0.64%)
Mar 08, 2012 897.98 909.15 891.82 906.04 0 +19.89(+2.24%)
Mar 07, 2012 879.52 889.15 874.36 886.15 0 +11.89(+1.36%)
Mar 06, 2012 885.41 889.37 869.07 874.26 0 -37.70(-4.13%)
Mar 05, 2012 914.14 916.86 904.74 911.96 0 -9.14(-0.99%)
Mar 02, 2012 923.45 927.28 916.66 921.10 0 -3.42(-0.37%)
Mar 01, 2012 919.74 930.13 915.79 924.51 0 +10.49(+1.15%)
Feb 29, 2012 928.05 933.29 911.00 914.02 0 -9.98(-1.08%)
Feb 28, 2012 913.52 926.13 909.86 924.00 0 +8.87(+0.97%)
Feb 27, 2012 904.58 918.13 898.04 915.14 0 -11.03(-1.19%)
Feb 24, 2012 922.87 931.85 919.04 926.17 0 +7.24(+0.79%)
Feb 23, 2012 910.90 921.91 905.12 918.93 0 +9.43(+1.04%)
Feb 22, 2012 914.38 918.04 905.52 909.50 0 -12.72(-1.38%)
Feb 21, 2012 924.21 931.15 917.54 922.22 0 +0.13(+0.01%)
Feb 17, 2012 922.09 922.09 922.09 0 +7.18(+0.78%)
Feb 16, 2012 896.47 916.86 893.41 914.91 0 +11.07(+1.22%)
Feb 15, 2012 911.46 914.73 899.96 903.84 0 +4.90(+0.55%)
Feb 14, 2012 900.06 903.73 888.48 898.94 0 -10.41(-1.14%)
Feb 13, 2012 911.90 915.73 903.88 909.35 0 +12.60(+1.40%)
Feb 10, 2012 899.73 903.03 891.65 896.75 0 -23.38(-2.54%)
Feb 09, 2012 930.41 933.27 916.83 920.13 0 -1.69(-0.18%)
Feb 08, 2012 918.93 925.47 911.26 921.82 0 +11.03(+1.21%)
Feb 07, 2012 906.90 917.07 900.80 910.79 0 +4.53(+0.50%)
Feb 06, 2012 903.00 910.50 899.13 906.25 0 -5.34(-0.59%)
Feb 03, 2012 901.88 914.54 899.04 911.59 0 +22.13(+2.49%)
Feb 02, 2012 888.57 895.14 883.00 889.46 0 +6.10(+0.69%)
Feb 01, 2012 880.81 891.48 877.15 883.36 0 +23.25(+2.70%)
Jan 31, 2012 864.41 867.89 851.89 860.11 0 +2.93(+0.34%)
Jan 30, 2012 850.01 859.92 845.77 857.18 0 -20.14(-2.30%)
Jan 27, 2012 869.13 881.67 865.91 877.33 0 +4.72(+0.54%)
Jan 26, 2012 882.47 886.65 868.54 872.61 0 +3.02(+0.35%)
Jan 25, 2012 854.65 872.91 848.97 869.59 0 +7.80(+0.91%)
Jan 24, 2012 853.23 864.64 847.86 861.79 0 -6.86(-0.79%)
Jan 23, 2012 867.07 877.55 859.76 868.65 0 +7.52(+0.87%)
Jan 20, 2012 853.80 863.46 849.36 861.13 0 +16.57(+1.96%)
Jan 19, 2012 836.01 848.70 831.24 844.55 0 +33.98(+4.19%)
Jan 18, 2012 797.35 812.17 794.80 810.57 0 +15.62(+1.96%)
Jan 17, 2012 797.74 803.83 791.61 794.96 0 +7.25(+0.92%)
Jan 13, 2012 787.70 787.70 787.70 0 -4.11(-0.52%)
Jan 12, 2012 790.25 795.08 779.05 791.81 0 +9.56(+1.22%)
Jan 11, 2012 774.31 784.81 769.57 782.25 0 +0.88(+0.11%)
Jan 10, 2012 776.52 784.59 773.53 781.37 0 +22.36(+2.95%)
Jan 09, 2012 761.20 763.65 751.03 759.00 0 -2.75(-0.36%)
Jan 06, 2012 769.70 771.72 757.25 761.75 0 -12.70(-1.64%)
Jan 05, 2012 772.97 777.50 763.24 774.45 0 -17.37(-2.19%)
Jan 04, 2012 787.31 794.32 780.21 791.82 0 +25.34(+3.31%)
Dec 30, 2011 761.07 770.30 760.33 766.48 0 +4.03(+0.53%)
Dec 29, 2011 750.01 764.14 748.38 762.44 0 +11.64(+1.55%)
Dec 28, 2011 763.79 765.31 747.63 750.81 0 -17.23(-2.24%)
Dec 27, 2011 769.61 774.87 765.51 768.03 0 -6.04(-0.78%)
Dec 23, 2011 774.07 774.07 774.07 0 +17.59(+2.33%)
Dec 21, 2011 759.72 762.58 746.17 756.48 0 -2.20(-0.29%)
Dec 20, 2011 750.13 762.08 748.98 758.68 0 +30.23(+4.15%)
Dec 19, 2011 746.54 749.60 726.64 728.45 0 -15.05(-2.02%)
Dec 16, 2011 747.94 754.27 737.37 743.50 0 -0.84(-0.11%)
Dec 15, 2011 756.46 758.50 741.78 744.34 0 +3.11(+0.42%)
Dec 14, 2011 747.58 753.71 737.63 741.23 0 -12.16(-1.61%)
Dec 13, 2011 768.52 778.33 746.12 753.39 0 -19.58(-2.53%)
Dec 12, 2011 778.76 780.86 763.53 772.97 0 -28.25(-3.53%)
Dec 09, 2011 788.44 805.08 786.67 801.21 0 +23.10(+2.97%)
Dec 08, 2011 797.63 801.15 775.02 778.12 0 -34.39(-4.23%)
Dec 07, 2011 794.49 817.03 788.18 812.51 0 +6.78(+0.84%)
Dec 06, 2011 804.52 811.57 797.75 805.72 0 -3.67(-0.45%)
Dec 05, 2011 820.42 822.92 803.14 809.39 0 +16.01(+2.02%)
Dec 02, 2011 805.00 808.88 790.24 793.38 0 +14.96(+1.92%)
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.