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 (%)
Dec 31, 2010 1047 1059 1045 1055 0 +4.64(+0.44%)
Dec 30, 2010 1052 1057 1045 1050 0 -7.26(-0.69%)
Dec 29, 2010 1055 1062 1051 1057 0 +7.61(+0.72%)
Dec 28, 2010 1053 1055 1045 1050 0 +3.20(+0.31%)
Dec 27, 2010 1040 1049 1037 1046 0 -6.45(-0.61%)
Dec 23, 2010 1053 1057 1047 1053 0 -2.22(-0.21%)
Dec 22, 2010 1053 1058 1048 1055 0 +4.09(+0.39%)
Dec 21, 2010 1049 1055 1045 1051 0 +14.15(+1.36%)
Dec 20, 2010 1042 1045 1031 1037 0 -2.44(-0.23%)
Dec 17, 2010 1040 1044 1030 1039 0 -37.30(-3.46%)
Dec 16, 2010 1070 1080 1065 1077 0 +6.55(+0.61%)
Dec 15, 2010 1082 1087 1065 1070 0 -22.51(-2.06%)
Dec 14, 2010 1098 1104 1089 1093 0 +6.13(+0.56%)
Dec 10, 2010 1082 1089 1076 1086 0 +1.22(+0.11%)
Dec 09, 2010 1088 1091 1076 1085 0 +15.31(+1.43%)
Dec 08, 2010 1066 1076 1058 1070 0 +10.42(+0.98%)
Dec 07, 2010 1076 1079 1057 1060 0 -3.79(-0.36%)
Dec 06, 2010 1060 1068 1054 1063 0 -15.16(-1.41%)
Dec 03, 2010 1070 1080 1063 1078 0 +10.73(+1.00%)
Dec 02, 2010 1042 1072 1041 1068 0 +25.31(+2.43%)
Dec 01, 2010 1034 1046 1029 1042 0 +35.70(+3.55%)
Nov 30, 2010 1001 1016 996.55 1007 0 -16.03(-1.57%)
Nov 29, 2010 1015 1026 1005 1023 0 -0.49(-0.05%)
Nov 26, 2010 1020 1032 1017 1023 0 -31.11(-2.95%)
Nov 24, 2010 1050 1054 1054 1054 0 +10.63(+1.02%)
Nov 23, 2010 1054 1058 1039 1044 0 -31.42(-2.92%)
Nov 22, 2010 1074 1081 1062 1075 0 -20.52(-1.87%)
Nov 19, 2010 1084 1097 1077 1096 0 -5.91(-0.54%)
Nov 18, 2010 1104 1109 1095 1102 0 +21.13(+1.96%)
Nov 17, 2010 1079 1090 1074 1080 0 +4.19(+0.39%)
Nov 16, 2010 1097 1099 1069 1076 0 -33.43(-3.01%)
Nov 15, 2010 1116 1122 1106 1110 0 +2.06(+0.19%)
Nov 12, 2010 1116 1126 1100 1108 0 -9.42(-0.84%)
Nov 11, 2010 1112 1122 1105 1117 0 -13.10(-1.16%)
Nov 10, 2010 1130 1135 1109 1130 0 +7.05(+0.63%)
Nov 09, 2010 1144 1147 1118 1123 0 -15.09(-1.33%)
Nov 08, 2010 1136 1143 1126 1138 0 -8.65(-0.75%)
Nov 05, 2010 1146 1156 1136 1147 0 -16.80(-1.44%)
Nov 04, 2010 1155 1169 1146 1164 0 +37.90(+3.37%)
Nov 03, 2010 1121 1128 1106 1126 0 +11.24(+1.01%)
Nov 02, 2010 1116 1123 1107 1114 0 +12.71(+1.15%)
Nov 01, 2010 1111 1119 1094 1102 0 -8.06(-0.73%)
Oct 29, 2010 1109 1116 1102 1110 0 +2.93(+0.26%)
Oct 28, 2010 1114 1116 1100 1107 0 +2.02(+0.18%)
Oct 27, 2010 1109 1114 1094 1105 0 -15.55(-1.39%)
Oct 25, 2010 1130 1136 1117 1120 0 -5.24(-0.47%)
Oct 23, 2010 1130 1133 1120 1126 0 +0.02(+0.00%)
Oct 22, 2010 1130 1133 1119 1126 0 +2.58(+0.23%)
Oct 21, 2010 1136 1144 1115 1123 0 -14.56(-1.28%)
Oct 20, 2010 1125 1144 1122 1138 0 +17.97(+1.60%)
Oct 19, 2010 1126 1134 1111 1120 0 -22.33(-1.96%)
Oct 18, 2010 1130 1145 1126 1142 0 +17.18(+1.53%)
Oct 15, 2010 1141 1142 1115 1125 0 -12.46(-1.10%)
Oct 14, 2010 1146 1149 1127 1137 0 -9.15(-0.80%)
Oct 13, 2010 1147 1157 1141 1146 0 +7.56(+0.66%)
Oct 12, 2010 1133 1143 1124 1139 0 -2.26(-0.20%)
Oct 11, 2010 1142 1148 1135 1141 0 -0.83(-0.07%)
Oct 08, 2010 1141 1147 1133 1142 0 -0.44(-0.04%)
Oct 07, 2010 1159 1162 1134 1142 0 -9.42(-0.82%)
Oct 06, 2010 1152 1160 1144 1152 0 +5.59(+0.49%)
Oct 05, 2010 1131 1151 1128 1146 0 +38.52(+3.48%)
Oct 04, 2010 1115 1124 1101 1108 0 -11.16(-1.00%)
Oct 01, 2010 1118 1125 1106 1119 0 +11.66(+1.05%)
Sep 30, 2010 1126 1134 1102 1107 0 -12.63(-1.13%)
Sep 29, 2010 1122 1130 1114 1120 0 -14.48(-1.28%)
Sep 28, 2010 1129 1137 1114 1134 0 +4.54(+0.40%)
Sep 27, 2010 1140 1143 1127 1130 0 -13.85(-1.21%)
Sep 24, 2010 1135 1147 1131 1144 0 +30.84(+2.77%)
Sep 23, 2010 1112 1125 1106 1113 0 -16.96(-1.50%)
Sep 22, 2010 1135 1145 1124 1130 0 -20.73(-1.80%)
Sep 21, 2010 1162 1166 1140 1150 0 -11.26(-0.97%)
Sep 20, 2010 1142 1165 1139 1162 0 +20.32(+1.78%)
Sep 17, 2010 1141 1152 1133 1141 0 -21.48(-1.85%)
Sep 15, 2010 1156 1167 1150 1163 0 -0.32(-0.03%)
Sep 14, 2010 1157 1171 1150 1163 0 +7.08(+0.61%)
Sep 13, 2010 1153 1163 1148 1156 0 +28.74(+2.55%)
Sep 10, 2010 1126 1133 1121 1127 0 +5.97(+0.53%)
Sep 09, 2010 1136 1141 1111 1121 0 +11.92(+1.07%)
Sep 08, 2010 1106 1121 1103 1110 0 +3.91(+0.35%)
Sep 07, 2010 1111 1117 1101 1106 0 -23.50(-2.08%)
Sep 03, 2010 1129 1129 1129 0 +16.28(+1.46%)
Sep 02, 2010 1106 1116 1101 1113 0 +4.87(+0.44%)
Sep 01, 2010 1091 1114 1089 1108 0 +38.09(+3.56%)
Aug 31, 2010 1068 1081 1058 1070 0 +5.40(+0.51%)
Aug 30, 2010 1074 1081 1063 1064 0 -13.63(-1.26%)
Aug 27, 2010 1076 1083 1053 1078 0 +14.48(+1.36%)
Aug 26, 2010 1065 1079 1055 1064 0 +5.55(+0.52%)
Aug 25, 2010 1049 1062 1039 1058 0 -2.87(-0.27%)
Aug 24, 2010 1064 1072 1051 1061 0 -25.17(-2.32%)
Aug 23, 2010 1094 1105 1084 1086 0 -1.22(-0.11%)
Aug 20, 2010 1090 1091 1075 1087 0 -11.11(-1.01%)
Aug 19, 2010 1120 1126 1090 1098 0 -32.08(-2.84%)
Aug 18, 2010 1132 1138 1122 1131 0 +1.55(+0.14%)
Aug 17, 2010 1130 1139 1121 1129 0 +13.80(+1.24%)
Aug 16, 2010 1107 1123 1103 1115 0 +2.57(+0.23%)
Aug 13, 2010 1112 1124 1109 1113 0 -4.45(-0.40%)
Aug 12, 2010 1103 1124 1101 1117 0 -3.13(-0.28%)
Aug 11, 2010 1142 1143 1115 1120 0 -60.30(-5.11%)
Aug 10, 2010 1170 1188 1161 1180 0 -15.67(-1.31%)
Aug 09, 2010 1195 1202 1187 1196 0 +0.11(+0.01%)
Aug 06, 2010 1195 1202 1175 1196 0 -2.95(-0.25%)
Aug 05, 2010 1196 1203 1185 1199 0 -0.93(-0.08%)
Aug 04, 2010 1198 1208 1188 1200 0 +4.80(+0.40%)
Aug 03, 2010 1192 1202 1183 1195 0 -3.76(-0.31%)
Aug 02, 2010 1190 1205 1184 1199 0 +50.43(+4.39%)
Jul 30, 2010 1148 1159 1135 1148 0 -3.86(-0.33%)
Jul 29, 2010 1164 1172 1140 1152 0 +3.95(+0.34%)
Jul 28, 2010 1158 1164 1143 1148 0 -7.81(-0.68%)
Jul 27, 2010 1156 1163 1141 1156 0 +44.70(+4.02%)
Jul 26, 2010 1095 1113 1091 1111 0 +18.62(+1.70%)
Jul 23, 2010 1072 1097 1063 1093 0 +13.46(+1.25%)
Jul 22, 2010 1064 1084 1062 1079 0 +40.66(+3.91%)
Jul 21, 2010 1060 1063 1031 1039 0 -16.50(-1.56%)
Jul 20, 2010 1025 1058 1022 1055 0 +12.33(+1.18%)
Jul 19, 2010 1048 1055 1029 1043 0 +10.96(+1.06%)
Jul 16, 2010 1032 1057 1029 1032 0 -46.88(-4.35%)
Jul 15, 2010 1083 1086 1060 1079 0 -0.39(-0.04%)
Jul 14, 2010 1071 1083 1064 1079 0 -0.18(-0.02%)
Jul 13, 2010 1070 1086 1067 1079 0 +29.88(+2.85%)
Jul 12, 2010 1045 1058 1040 1050 0 -8.29(-0.78%)
Jul 09, 2010 1058 1061 1040 1058 0 +5.74(+0.55%)
Jul 08, 2010 1052 1057 1035 1052 0 +13.62(+1.31%)
Jul 07, 2010 1003 1041 999.12 1038 0 +47.26(+4.77%)
Jul 06, 2010 998.52 1007 980.18 991.18 0 +23.91(+2.47%)
Jul 02, 2010 967.26 983.59 957.27 967.28 0 -0.56(-0.06%)
Jul 01, 2010 968.79 978.41 946.73 967.84 0 +10.78(+1.13%)
Jun 30, 2010 968.59 983.59 952.65 957.06 0 -3.48(-0.36%)
Jun 29, 2010 979.35 982.97 954.66 960.54 0 -53.59(-5.28%)
Jun 25, 2010 1014 1021 997.90 1014 0 +5.41(+0.54%)
Jun 24, 2010 1027 1029 1003 1009 0 -28.01(-2.70%)
Jun 23, 2010 1042 1048 1023 1037 0 +3.98(+0.39%)
Jun 22, 2010 1045 1057 1029 1033 0 -9.83(-0.94%)
Jun 21, 2010 1057 1062 1035 1043 0 -0.25(-0.02%)
Jun 18, 2010 1043 1052 1034 1043 0 +4.63(+0.45%)
Jun 17, 2010 1043 1047 1027 1038 0 +9.87(+0.96%)
Jun 16, 2010 1024 1036 1015 1028 0 -15.00(-1.44%)
Jun 15, 2010 1023 1045 1020 1043 0 +37.74(+3.75%)
Jun 14, 2010 1018 1026 1001 1006 0 +4.30(+0.43%)
Jun 11, 2010 989.24 1006 984.43 1001 0 +7.81(+0.79%)
Jun 10, 2010 978.62 997.24 974.27 993.48 0 +46.52(+4.91%)
Jun 09, 2010 963.76 973.26 942.31 946.96 0 -8.94(-0.93%)
Jun 08, 2010 945.68 958.47 929.24 955.90 0 +10.95(+1.16%)
Jun 07, 2010 966.66 973.76 941.52 944.95 0 -13.60(-1.42%)
Jun 04, 2010 958.58 985.19 952.01 958.54 0 -48.59(-4.82%)
Jun 03, 2010 1018 1026 996.00 1007 0 -4.19(-0.41%)
Jun 02, 2010 991.58 1013 982.62 1011 0 +20.76(+2.10%)
Jun 01, 2010 994.06 1019 986.53 990.56 0 -12.79(-1.27%)
May 28, 2010 1003 1003 1003 0 -25.25(-2.45%)
May 27, 2010 1003 1031 993.44 1029 0 +59.57(+6.15%)
May 26, 2010 986.96 998.26 959.20 969.03 0 -14.03(-1.43%)
May 25, 2010 950.83 986.11 941.61 983.05 0 -5.36(-0.54%)
May 24, 2010 998.29 1010 984.91 988.42 0 -21.22(-2.10%)
May 21, 2010 965.55 1016 960.12 1010 0 +40.54(+4.18%)
May 20, 2010 967.08 991.42 961.17 969.10 0 -40.13(-3.98%)
May 19, 2010 1000 1016 984.40 1009 0 +3.55(+0.35%)
May 18, 2010 1045 1048 997.52 1006 0 -19.87(-1.94%)
May 17, 2010 1030 1037 998.33 1026 0 -3.23(-0.31%)
May 14, 2010 1029 1048 1011 1029 0 -36.05(-3.39%)
May 13, 2010 1074 1082 1060 1065 0 -19.58(-1.81%)
May 12, 2010 1079 1092 1070 1084 0 +5.91(+0.55%)
May 11, 2010 1093 1097 1073 1078 0 -20.40(-1.86%)
May 10, 2010 1093 1103 1083 1099 0 +100.40(+10.06%)
May 07, 2010 1008 1024 970.40 998.50 0 -12.88(-1.27%)
May 06, 2010 1038 1065 944.09 1011 0 -59.16(-5.53%)
May 05, 2010 1075 1095 1064 1071 0 -29.45(-2.68%)
May 04, 2010 1123 1132 1092 1100 0 -46.97(-4.10%)
May 03, 2010 1142 1154 1133 1147 0 +13.52(+1.19%)
Apr 30, 2010 1152 1156 1128 1133 0 -31.86(-2.73%)
Apr 29, 2010 1154 1173 1147 1165 0 +24.68(+2.16%)
Apr 28, 2010 1147 1154 1122 1141 0 +0.72(+0.06%)
Apr 27, 2010 1168 1184 1135 1140 0 -55.00(-4.60%)
Apr 26, 2010 1203 1209 1191 1195 0 +3.43(+0.29%)
Apr 23, 2010 1179 1194 1172 1191 0 -0.21(-0.02%)
Apr 22, 2010 1174 1194 1163 1192 0 -8.45(-0.70%)
Apr 21, 2010 1203 1212 1190 1200 0 -12.49(-1.03%)
Apr 20, 2010 1213 1219 1201 1213 0 +11.51(+0.96%)
Apr 19, 2010 1187 1205 1181 1201 0 -3.42(-0.28%)
Apr 16, 2010 1240 1243 1192 1205 0 -31.09(-2.52%)
Apr 15, 2010 1231 1244 1226 1236 0 +12.34(+1.01%)
Apr 14, 2010 1210 1226 1206 1223 0 +24.64(+2.06%)
Apr 13, 2010 1201 1205 1189 1199 0 -0.77(-0.06%)
Apr 12, 2010 1202 1208 1195 1199 0 +12.21(+1.03%)
Apr 09, 2010 1173 1191 1170 1187 0 +20.12(+1.72%)
Apr 08, 2010 1151 1170 1146 1167 0 +1.90(+0.16%)
Apr 07, 2010 1169 1177 1159 1165 0 -7.75(-0.66%)
Apr 06, 2010 1160 1178 1157 1173 0 -6.43(-0.55%)
Apr 05, 2010 1182 1187 1171 1179 0 +6.32(+0.54%)
Apr 01, 2010 1173 1173 1173 0 +22.54(+1.96%)
Mar 31, 2010 1147 1162 1140 1150 0 -5.30(-0.46%)
Mar 30, 2010 1164 1167 1149 1156 0 -11.68(-1.00%)
Mar 29, 2010 1161 1173 1152 1167 0 +16.37(+1.42%)
Mar 26, 2010 1153 1162 1144 1151 0 +8.56(+0.75%)
Mar 25, 2010 1154 1165 1140 1143 0 +7.50(+0.66%)
Mar 24, 2010 1137 1144 1127 1135 0 -21.33(-1.84%)
Mar 23, 2010 1146 1159 1141 1156 0 +6.73(+0.59%)
Mar 22, 2010 1124 1152 1122 1150 0 +1.41(+0.12%)
Mar 19, 2010 1162 1166 1142 1148 0 -13.00(-1.12%)
Mar 18, 2010 1168 1172 1150 1161 0 -17.52(-1.49%)
Mar 17, 2010 1173 1187 1172 1179 0 +10.39(+0.89%)
Mar 16, 2010 1156 1171 1151 1168 0 +20.31(+1.77%)
Mar 15, 2010 1140 1149 1139 1148 0 -4.88(-0.42%)
Mar 12, 2010 1157 1162 1145 1153 0 +6.42(+0.56%)
Mar 11, 2010 1139 1149 1131 1147 0 +4.97(+0.44%)
Mar 10, 2010 1136 1150 1133 1142 0 +6.41(+0.56%)
Mar 09, 2010 1126 1144 1123 1135 0 -5.58(-0.49%)
Mar 08, 2010 1144 1149 1135 1141 0 -2.98(-0.26%)
Mar 05, 2010 1131 1148 1126 1144 0 +28.00(+2.51%)
Mar 04, 2010 1118 1124 1106 1116 0 +6.15(+0.55%)
Mar 03, 2010 1102 1121 1099 1110 0 +14.54(+1.33%)
Mar 02, 2010 1093 1103 1083 1095 0 +14.40(+1.33%)
Mar 01, 2010 1071 1084 1065 1081 0 -12.35(-1.13%)
Feb 26, 2010 1079 1098 1072 1093 0 +9.58(+0.88%)
Feb 25, 2010 1064 1084 1057 1083 0 +2.74(+0.25%)
Feb 24, 2010 1075 1088 1069 1081 0 +12.67(+1.19%)
Feb 23, 2010 1082 1087 1064 1068 0 -22.43(-2.06%)
Feb 22, 2010 1094 1099 1085 1090 0 +10.45(+0.97%)
Feb 19, 2010 1072 1085 1067 1080 0 -5.80(-0.53%)
Feb 18, 2010 1075 1090 1071 1086 0 +7.31(+0.68%)
Feb 17, 2010 1086 1091 1073 1078 0 +3.34(+0.31%)
Feb 16, 2010 1058 1079 1050 1075 0 +40.62(+3.93%)
Feb 12, 2010 1034 1034 1034 0 -14.54(-1.39%)
Feb 11, 2010 1035 1051 1024 1049 0 +0.20(+0.02%)
Feb 10, 2010 1047 1057 1034 1049 0 +1.51(+0.14%)
Feb 09, 2010 1043 1060 1022 1047 0 +35.74(+3.53%)
Feb 08, 2010 1016 1032 1002 1012 0 -14.78(-1.44%)
Feb 05, 2010 1033 1040 998.45 1026 0 -0.89(-0.09%)
Feb 04, 2010 1065 1066 1022 1027 0 -70.95(-6.46%)
Feb 03, 2010 1107 1114 1091 1098 0 -19.25(-1.72%)
Feb 02, 2010 1110 1122 1102 1117 0 +22.85(+2.09%)
Feb 01, 2010 1088 1102 1083 1095 0 +28.31(+2.66%)
Jan 29, 2010 1084 1102 1062 1066 0 -16.61(-1.53%)
Jan 28, 2010 1106 1108 1073 1083 0 -17.51(-1.59%)
Jan 27, 2010 1087 1105 1076 1100 0 -4.11(-0.37%)
Jan 26, 2010 1111 1125 1099 1105 0 -25.59(-2.26%)
Jan 25, 2010 1131 1140 1119 1130 0 +24.67(+2.23%)
Jan 22, 2010 1112 1133 1098 1105 0 -23.61(-2.09%)
Jan 21, 2010 1161 1170 1123 1129 0 -39.53(-3.38%)
Jan 20, 2010 1180 1183 1154 1169 0 -39.76(-3.29%)
Jan 19, 2010 1192 1211 1185 1208 0 +13.06(+1.09%)
Jan 15, 2010 1195 1195 1195 0 -22.15(-1.82%)
Jan 14, 2010 1212 1224 1205 1217 0 +6.33(+0.52%)
Jan 13, 2010 1206 1217 1192 1211 0 +8.94(+0.74%)
Jan 12, 2010 1213 1218 1195 1202 0 -19.88(-1.63%)
Jan 11, 2010 1231 1235 1214 1222 0 -0.81(-0.07%)
Jan 08, 2010 1216 1227 1210 1223 0 +8.75(+0.72%)
Jan 07, 2010 1206 1219 1200 1214 0 +5.62(+0.47%)
Jan 06, 2010 1199 1216 1194 1208 0 +8.47(+0.71%)
Jan 05, 2010 1200 1207 1185 1200 0 +20.02(+1.70%)
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.