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 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%)
Dec 01, 2011 783.74 789.72 772.46 778.41 0 -10.63(-1.35%)
Nov 30, 2011 781.05 793.45 774.39 789.04 0 +44.79(+6.02%)
Nov 29, 2011 745.16 754.22 739.39 744.25 0 -0.20(-0.03%)
Nov 28, 2011 750.37 754.43 738.69 744.46 0 +36.78(+5.20%)
Nov 25, 2011 708.32 721.01 704.41 707.68 0 +19.71(+2.86%)
Nov 23, 2011 687.97 687.97 687.97 0 -20.66(-2.92%)
Nov 22, 2011 711.91 718.95 703.92 708.63 0 -11.02(-1.53%)
Nov 21, 2011 722.90 725.89 711.17 719.65 0 -22.17(-2.99%)
Nov 18, 2011 745.07 748.08 735.63 741.81 0 +6.48(+0.88%)
Nov 17, 2011 750.97 754.81 730.83 735.33 0 -15.52(-2.07%)
Nov 16, 2011 760.10 769.06 749.19 750.85 0 -20.58(-2.67%)
Nov 15, 2011 768.84 778.61 761.22 771.43 0 -4.73(-0.61%)
Nov 14, 2011 782.17 786.88 769.98 776.16 0 -14.69(-1.86%)
Nov 11, 2011 782.46 795.89 779.61 790.85 0 +21.05(+2.73%)
Nov 10, 2011 778.53 781.91 760.66 769.80 0 +4.13(+0.54%)
Nov 09, 2011 778.45 784.22 761.91 765.67 0 -63.26(-7.63%)
Nov 08, 2011 821.76 832.40 810.77 828.94 0 +11.68(+1.43%)
Nov 07, 2011 814.61 821.65 802.38 817.25 0 -0.10(-0.01%)
Nov 04, 2011 819.41 824.76 803.17 817.36 0 -10.38(-1.25%)
Nov 03, 2011 827.14 834.66 805.51 827.74 0 +12.95(+1.59%)
Nov 02, 2011 815.43 823.83 802.92 814.79 0 +7.65(+0.95%)
Nov 01, 2011 799.67 822.18 793.04 807.14 0 -39.56(-4.67%)
Oct 31, 2011 864.33 869.48 844.86 846.71 0 -48.81(-5.45%)
Oct 28, 2011 895.15 904.33 887.05 895.51 0 -12.84(-1.41%)
Oct 27, 2011 902.67 916.70 884.55 908.35 0 +72.53(+8.68%)
Oct 26, 2011 837.92 841.84 814.85 835.82 0 +11.64(+1.41%)
Oct 25, 2011 836.31 839.05 819.22 824.18 0 -15.50(-1.85%)
Oct 24, 2011 827.15 844.55 825.57 839.68 0 +17.65(+2.15%)
Oct 21, 2011 816.49 826.44 811.24 822.03 0 +19.83(+2.47%)
Oct 20, 2011 802.83 807.81 783.34 802.20 0 -0.92(-0.11%)
Oct 19, 2011 816.99 821.43 799.15 803.12 0 -16.58(-2.02%)
Oct 18, 2011 796.99 826.79 787.87 819.71 0 +18.84(+2.35%)
Oct 17, 2011 816.19 818.10 798.39 800.86 0 -20.10(-2.45%)
Oct 14, 2011 824.16 830.24 811.28 820.96 0 +2.21(+0.27%)
Oct 13, 2011 817.62 825.01 803.58 818.76 0 -12.15(-1.46%)
Oct 12, 2011 829.07 841.93 822.05 830.91 0 +20.41(+2.52%)
Oct 11, 2011 801.58 814.69 796.80 810.50 0 -2.67(-0.33%)
Oct 10, 2011 796.31 814.85 794.42 813.16 0 +34.56(+4.44%)
Oct 07, 2011 795.95 798.69 773.47 778.60 0 -13.70(-1.73%)
Oct 06, 2011 786.52 795.06 780.35 792.29 0 +28.53(+3.74%)
Oct 05, 2011 749.71 767.09 740.94 763.77 0 +9.84(+1.31%)
Oct 04, 2011 725.76 757.09 710.09 753.93 0 +17.73(+2.41%)
Oct 03, 2011 760.54 769.60 733.67 736.20 0 -32.94(-4.28%)
Sep 30, 2011 779.08 790.25 767.17 769.14 0 -40.43(-4.99%)
Sep 29, 2011 816.10 823.02 794.39 809.56 0 +27.76(+3.55%)
Sep 28, 2011 804.97 813.32 780.06 781.80 0 -17.94(-2.24%)
Sep 27, 2011 806.97 820.31 795.23 799.75 0 +16.43(+2.10%)
Sep 26, 2011 765.55 784.91 749.43 783.32 0 +33.54(+4.47%)
Sep 23, 2011 729.65 753.89 724.66 749.77 0 +22.56(+3.10%)
Sep 22, 2011 734.06 740.46 715.24 727.22 0 -31.85(-4.20%)
Sep 21, 2011 786.71 792.02 758.07 759.07 0 -22.78(-2.91%)
Sep 20, 2011 783.71 793.87 773.85 781.85 0 -3.89(-0.50%)
Sep 19, 2011 778.50 790.24 769.72 785.74 0 -24.73(-3.05%)
Sep 16, 2011 820.58 824.67 801.32 810.47 0 +4.58(+0.57%)
Sep 15, 2011 801.86 810.40 791.00 805.89 0 +20.01(+2.55%)
Sep 14, 2011 777.42 792.97 760.64 785.88 0 +12.25(+1.58%)
Sep 13, 2011 765.67 780.19 758.28 773.63 0 +13.85(+1.82%)
Sep 12, 2011 750.43 764.56 737.75 759.78 0 -10.27(-1.33%)
Sep 09, 2011 780.53 789.40 762.08 770.05 0 -30.19(-3.77%)
Sep 08, 2011 808.57 817.54 795.54 800.24 0 -16.82(-2.06%)
Sep 07, 2011 801.69 822.31 797.47 817.06 0 +24.22(+3.05%)
Sep 06, 2011 780.18 795.66 772.40 792.84 0 -39.68(-4.77%)
Sep 02, 2011 832.52 832.52 832.52 0 -29.03(-3.37%)
Sep 01, 2011 870.20 880.72 857.96 861.55 0 -6.75(-0.78%)
Aug 31, 2011 860.67 874.13 857.32 868.29 0 +21.50(+2.54%)
Aug 30, 2011 843.10 853.30 834.48 846.79 0 -1.30(-0.15%)
Aug 29, 2011 836.08 850.15 832.16 848.09 0 +29.02(+3.54%)
Aug 26, 2011 810.00 826.16 798.02 819.07 0 -1.23(-0.15%)
Aug 25, 2011 842.99 851.35 814.05 820.30 0 -10.63(-1.28%)
Aug 24, 2011 821.37 838.20 815.31 830.94 0 -2.53(-0.30%)
Aug 23, 2011 815.71 836.22 806.07 833.47 0 +29.67(+3.69%)
Aug 22, 2011 825.57 827.38 801.75 803.80 0 -7.99(-0.98%)
Aug 19, 2011 816.98 835.42 808.01 811.79 0 -16.17(-1.95%)
Aug 18, 2011 836.69 843.91 812.83 827.96 0 -53.20(-6.04%)
Aug 17, 2011 884.90 896.47 872.73 881.15 0 +1.74(+0.20%)
Aug 16, 2011 878.78 894.10 870.42 879.41 0 -21.06(-2.34%)
Aug 15, 2011 886.07 903.93 883.40 900.47 0 +20.87(+2.37%)
Aug 12, 2011 886.97 896.54 871.37 879.60 0 +6.00(+0.69%)
Aug 11, 2011 827.01 885.09 822.48 873.60 0 +51.26(+6.23%)
Aug 10, 2011 852.21 857.51 816.12 822.34 0 -59.78(-6.78%)
Aug 09, 2011 872.43 884.02 827.78 882.12 0 +50.14(+6.03%)
Aug 08, 2011 872.61 887.82 825.17 831.98 0 -72.18(-7.98%)
Aug 05, 2011 907.01 919.61 870.04 904.16 0 +8.89(+0.99%)
Aug 04, 2011 929.93 934.29 892.59 895.27 0 -73.74(-7.61%)
Aug 03, 2011 971.05 974.66 947.51 969.01 0 +3.55(+0.37%)
Aug 02, 2011 985.24 989.66 963.01 965.47 0 -29.18(-2.93%)
Aug 01, 2011 1013 1017 983.44 994.65 0 -3.09(-0.31%)
Jul 29, 2011 990.58 1010 986.67 997.74 0 -2.81(-0.28%)
Jul 28, 2011 1001 1013 996.04 1001 0 +5.13(+0.52%)
Jul 27, 2011 1014 1015 991.62 995.42 0 -31.15(-3.03%)
Jul 26, 2011 1027 1035 1020 1027 0 -1.87(-0.18%)
Jul 25, 2011 1023 1031 1017 1028 0 -13.79(-1.32%)
Jul 22, 2011 1044 1046 1036 1042 0 -0.53(-0.05%)
Jul 21, 2011 1034 1050 1029 1043 0 +38.16(+3.80%)
Jul 20, 2011 1000 1009 993.63 1005 0 +24.22(+2.47%)
Jul 19, 2011 969.21 982.81 967.16 980.38 0 +14.66(+1.52%)
Jul 18, 2011 976.29 980.22 956.23 965.72 0 -26.91(-2.71%)
Jul 15, 2011 998.24 1002 984.99 992.63 0 -4.20(-0.42%)
Jul 14, 2011 1007 1012 991.91 996.82 0 -4.28(-0.43%)
Jul 13, 2011 994.76 1012 988.60 1001 0 +13.84(+1.40%)
Jul 12, 2011 987.40 1000 984.36 987.26 0 -11.63(-1.16%)
Jul 11, 2011 1005 1009 991.64 998.90 0 -33.84(-3.28%)
Jul 08, 2011 1036 1039 1023 1033 0 -18.51(-1.76%)
Jul 07, 2011 1056 1060 1045 1051 0 +6.63(+0.63%)
Jul 06, 2011 1041 1049 1034 1045 0 -15.13(-1.43%)
Jul 05, 2011 1068 1069 1054 1060 0 -16.11(-1.50%)
Jul 01, 2011 1076 1076 1076 0 +24.34(+2.31%)
Jun 30, 2011 1042 1057 1037 1052 0 +21.30(+2.07%)
Jun 29, 2011 1025 1033 1017 1030 0 +14.77(+1.45%)
Jun 28, 2011 1010 1023 1007 1015 0 +14.60(+1.46%)
Jun 27, 2011 990.16 1005 988.42 1001 0 +7.03(+0.71%)
Jun 24, 2011 1001 1004 986.71 993.82 0 -15.71(-1.56%)
Jun 23, 2011 1001 1012 989.31 1010 0 -13.44(-1.31%)
Jun 22, 2011 1031 1038 1021 1023 0 -14.11(-1.36%)
Jun 21, 2011 1029 1041 1026 1037 0 +16.54(+1.62%)
Jun 20, 2011 1020 1023 1017 1021 0 -4.12(-0.40%)
Jun 17, 2011 1027 1035 1020 1025 0 +10.20(+1.01%)
Jun 16, 2011 1012 1021 1002 1014 0 -3.26(-0.32%)
Jun 15, 2011 1030 1035 1010 1018 0 -33.49(-3.19%)
Jun 14, 2011 1053 1062 1047 1051 0 +13.64(+1.31%)
Jun 13, 2011 1036 1042 1028 1038 0 +6.67(+0.65%)
Jun 10, 2011 1042 1045 1024 1031 0 -19.22(-1.83%)
Jun 09, 2011 1041 1054 1037 1050 0 +7.18(+0.69%)
Jun 08, 2011 1049 1054 1039 1043 0 -9.99(-0.95%)
Jun 07, 2011 1058 1064 1049 1053 0 +8.38(+0.80%)
Jun 06, 2011 1060 1063 1042 1045 0 -22.13(-2.07%)
Jun 03, 2011 1056 1074 1052 1067 0 +20.04(+1.91%)
May 24, 2011 1048 1053 1041 1047 0 -2.42(-0.23%)
May 23, 2011 1049 1055 1042 1049 0 -21.68(-2.02%)
May 20, 2011 1083 1086 1067 1071 0 -20.31(-1.86%)
May 19, 2011 1089 1094 1080 1091 0 +2.62(+0.24%)
May 18, 2011 1080 1091 1076 1088 0 +2.63(+0.24%)
May 17, 2011 1079 1087 1072 1086 0 +2.17(+0.20%)
May 16, 2011 1086 1099 1078 1084 0 -6.76(-0.62%)
May 13, 2011 1105 1107 1084 1090 0 -22.45(-2.02%)
May 12, 2011 1105 1118 1097 1113 0 +6.75(+0.61%)
May 11, 2011 1122 1124 1100 1106 0 -20.30(-1.80%)
May 10, 2011 1119 1130 1116 1126 0 +13.94(+1.25%)
May 09, 2011 1105 1116 1098 1112 0 +3.48(+0.31%)
May 06, 2011 1124 1132 1102 1109 0 +0.03(+0.00%)
May 05, 2011 1114 1121 1102 1109 0 -31.66(-2.78%)
May 04, 2011 1150 1153 1135 1141 0 -7.50(-0.65%)
May 03, 2011 1150 1159 1140 1148 0 -8.91(-0.77%)
May 02, 2011 1157 1158 1155 1157 0 -4.54(-0.39%)
Apr 29, 2011 1158 1166 1154 1162 0 +1.53(+0.13%)
Apr 28, 2011 1154 1164 1148 1160 0 +7.50(+0.65%)
Apr 27, 2011 1148 1156 1137 1153 0 +1.27(+0.11%)
Apr 26, 2011 1145 1155 1141 1151 0 +13.00(+1.14%)
Apr 25, 2011 1138 1143 1132 1138 0 +2.30(+0.20%)
Apr 21, 2011 1139 1144 1130 1136 0 +13.54(+1.21%)
Apr 20, 2011 1123 1128 1114 1122 0 +15.94(+1.44%)
Apr 19, 2011 1107 1111 1098 1106 0 +2.74(+0.25%)
Apr 18, 2011 1096 1107 1086 1104 0 -22.72(-2.02%)
Apr 15, 2011 1127 1132 1120 1126 0 -10.86(-0.95%)
Apr 14, 2011 1131 1140 1125 1137 0 -3.81(-0.33%)
Apr 13, 2011 1150 1153 1136 1141 0 +6.81(+0.60%)
Apr 12, 2011 1141 1143 1127 1134 0 -9.16(-0.80%)
Apr 11, 2011 1149 1155 1139 1143 0 +0.95(+0.08%)
Apr 08, 2011 1150 1154 1138 1143 0 +3.52(+0.31%)
Apr 07, 2011 1142 1148 1132 1139 0 +8.66(+0.77%)
Apr 06, 2011 1128 1136 1122 1130 0 +20.79(+1.87%)
Apr 05, 2011 1107 1114 1102 1110 0 -3.85(-0.35%)
Apr 04, 2011 1119 1122 1108 1113 0 -5.64(-0.50%)
Apr 01, 2011 1111 1124 1105 1119 0 +19.26(+1.75%)
Mar 31, 2011 1099 1107 1093 1100 0 -9.02(-0.81%)
Mar 30, 2011 1106 1111 1103 1109 0 +0.38(+0.03%)
Mar 29, 2011 1104 1111 1096 1108 0 -3.57(-0.32%)
Mar 28, 2011 1117 1123 1109 1112 0 +0.14(+0.01%)
Mar 25, 2011 1116 1122 1107 1112 0 -10.60(-0.94%)
Mar 24, 2011 1119 1127 1112 1122 0 +9.70(+0.87%)
Mar 23, 2011 1101 1116 1096 1113 0 +2.61(+0.24%)
Mar 22, 2011 1116 1120 1103 1110 0 +1.05(+0.09%)
Mar 21, 2011 1107 1111 1103 1109 0 +24.69(+2.28%)
Mar 18, 2011 1087 1093 1076 1084 0 +5.01(+0.46%)
Mar 17, 2011 1085 1089 1070 1079 0 +21.55(+2.04%)
Mar 16, 2011 1079 1085 1045 1058 0 -42.30(-3.84%)
Mar 15, 2011 1088 1104 1086 1100 0 -16.14(-1.45%)
Mar 14, 2011 1110 1121 1100 1116 0 -4.71(-0.42%)
Mar 11, 2011 1113 1127 1108 1121 0 +1.45(+0.13%)
Mar 10, 2011 1124 1129 1114 1120 0 -26.75(-2.33%)
Mar 09, 2011 1146 1153 1139 1146 0 -4.93(-0.43%)
Mar 08, 2011 1141 1156 1134 1151 0 +9.70(+0.85%)
Mar 07, 2011 1159 1163 1136 1142 0 -14.02(-1.21%)
Mar 04, 2011 1163 1165 1144 1156 0 -20.63(-1.75%)
Mar 03, 2011 1172 1182 1163 1176 0 +10.50(+0.90%)
Mar 02, 2011 1167 1177 1160 1166 0 +8.22(+0.71%)
Mar 01, 2011 1177 1182 1154 1157 0 -23.86(-2.02%)
Feb 28, 2011 1181 1190 1172 1181 0 -5.98(-0.50%)
Feb 25, 2011 1180 1191 1177 1187 0 +13.27(+1.13%)
Feb 24, 2011 1174 1180 1161 1174 0 -3.97(-0.34%)
Feb 23, 2011 1185 1192 1167 1178 0 +0.97(+0.08%)
Feb 22, 2011 1184 1201 1172 1177 0 -44.94(-3.68%)
Feb 18, 2011 1222 1222 1222 0 -1.01(-0.08%)
Feb 17, 2011 1216 1227 1213 1223 0 +17.59(+1.46%)
Feb 16, 2011 1196 1211 1193 1205 0 +24.79(+2.10%)
Feb 15, 2011 1184 1191 1176 1181 0 +8.47(+0.72%)
Feb 14, 2011 1171 1180 1165 1172 0 -2.02(-0.17%)
Feb 11, 2011 1160 1180 1157 1174 0 +3.51(+0.30%)
Feb 10, 2011 1170 1177 1158 1171 0 -18.08(-1.52%)
Feb 09, 2011 1188 1197 1181 1189 0 +1.66(+0.14%)
Feb 08, 2011 1178 1191 1174 1187 0 +15.62(+1.33%)
Feb 07, 2011 1165 1175 1162 1171 0 +7.84(+0.67%)
Feb 04, 2011 1166 1169 1153 1164 0 -2.93(-0.25%)
Feb 03, 2011 1163 1170 1150 1167 0 +19.67(+1.72%)
Feb 02, 2011 1147 1154 1138 1147 0 +5.47(+0.48%)
Feb 01, 2011 1127 1146 1125 1141 0 +27.28(+2.45%)
Jan 31, 2011 1117 1123 1105 1114 0 +6.40(+0.58%)
Jan 28, 2011 1129 1133 1105 1108 0 -27.13(-2.39%)
Jan 27, 2011 1134 1142 1129 1135 0 +8.51(+0.76%)
Jan 26, 2011 1131 1137 1122 1126 0 -7.16(-0.63%)
Jan 25, 2011 1126 1136 1120 1133 0 -6.86(-0.60%)
Jan 24, 2011 1130 1144 1128 1140 0 +5.25(+0.46%)
Jan 21, 2011 1139 1145 1127 1135 0 +12.28(+1.09%)
Jan 20, 2011 1121 1128 1111 1123 0 -1.33(-0.12%)
Jan 19, 2011 1135 1140 1120 1124 0 -8.24(-0.73%)
Jan 18, 2011 1134 1142 1128 1132 0 +4.16(+0.37%)
Jan 14, 2011 1128 1128 1128 0 +9.60(+0.86%)
Jan 13, 2011 1124 1130 1113 1119 0 +10.15(+0.92%)
Jan 12, 2011 1092 1112 1088 1108 0 +49.47(+4.67%)
Jan 11, 2011 1058 1063 1050 1059 0 +12.91(+1.23%)
Jan 10, 2011 1045 1050 1035 1046 0 -6.40(-0.61%)
Jan 07, 2011 1063 1067 1045 1052 0 -9.96(-0.94%)
Jan 06, 2011 1075 1078 1057 1062 0 -6.95(-0.65%)
Jan 05, 2011 1057 1072 1054 1069 0 +3.81(+0.36%)
Jan 04, 2011 1072 1074 1058 1066 0 -0.88(-0.08%)
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.