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 (%)
Jul 31, 2013 788.71 796.86 783.22 791.06 0 +1.85(+0.23%)
Jul 30, 2013 797.41 800.01 785.40 789.22 0 -12.72(-1.59%)
Jul 29, 2013 799.84 805.05 793.75 801.94 0 -4.04(-0.50%)
Jul 26, 2013 807.69 811.45 799.40 805.98 0 -8.93(-1.10%)
Jul 25, 2013 808.49 818.09 804.66 814.90 0 +3.05(+0.38%)
Jul 24, 2013 817.54 819.54 808.04 811.85 0 -1.93(-0.24%)
Jul 23, 2013 815.18 817.94 807.49 813.78 0 +0.76(+0.09%)
Jul 22, 2013 811.55 817.22 807.40 813.02 0 +3.51(+0.43%)
Jul 19, 2013 808.09 812.18 803.43 809.51 0 +0.78(+0.10%)
Jul 18, 2013 803.19 812.37 801.60 808.73 0 +6.61(+0.82%)
Jul 17, 2013 800.37 806.94 795.42 802.12 0 +9.53(+1.20%)
Jul 16, 2013 792.99 795.88 785.90 792.59 0 -0.36(-0.05%)
Jul 15, 2013 789.70 795.04 786.60 792.96 0 +7.17(+0.91%)
Jul 12, 2013 784.49 789.42 779.33 785.78 0 -3.51(-0.44%)
Jul 11, 2013 784.81 791.22 780.51 789.29 0 +17.25(+2.23%)
Jul 10, 2013 773.61 778.58 766.47 772.05 0 -2.40(-0.31%)
Jul 09, 2013 777.28 781.07 768.07 774.45 0 +3.57(+0.46%)
Jul 08, 2013 770.53 777.08 766.53 770.88 0 +4.41(+0.58%)
Jul 05, 2013 773.78 775.35 757.62 766.47 0 +2.65(+0.35%)
Jul 03, 2013 763.82 763.82 763.82 0 -2.55(-0.33%)
Jul 02, 2013 771.29 777.30 761.25 766.37 0 -9.43(-1.22%)
Jul 01, 2013 779.11 785.00 773.03 775.80 0 +5.69(+0.74%)
Jun 28, 2013 764.12 775.70 760.97 770.11 0 +7.28(+0.95%)
Jun 26, 2013 761.20 767.28 756.09 762.83 0 +9.48(+1.26%)
Jun 25, 2013 748.43 755.49 741.74 753.35 0 +15.57(+2.11%)
Jun 24, 2013 737.20 744.71 730.33 737.78 0 -16.62(-2.20%)
Jun 21, 2013 758.52 762.08 742.84 754.41 0 +1.12(+0.15%)
Jun 20, 2013 768.31 772.33 751.14 753.28 0 -30.57(-3.90%)
Jun 19, 2013 797.38 802.21 782.20 783.85 0 -14.05(-1.76%)
Jun 18, 2013 801.62 804.57 795.57 797.90 0 +1.31(+0.16%)
Jun 17, 2013 799.87 805.44 791.63 796.59 0 +6.99(+0.89%)
Jun 14, 2013 795.46 800.35 786.92 789.60 0 -12.78(-1.59%)
Jun 13, 2013 786.87 804.40 784.17 802.38 0 +21.01(+2.69%)
Jun 12, 2013 793.42 795.75 778.82 781.37 0 -7.51(-0.95%)
Jun 11, 2013 786.53 795.15 782.42 788.88 0 -9.62(-1.20%)
Jun 10, 2013 803.51 807.31 793.38 798.50 0 -2.97(-0.37%)
Jun 07, 2013 795.78 807.79 790.34 801.47 0 +5.91(+0.74%)
Jun 06, 2013 789.34 796.11 782.67 795.55 0 +2.21(+0.28%)
Jun 05, 2013 803.52 805.98 791.13 793.34 0 -16.45(-2.03%)
Jun 04, 2013 809.72 817.78 801.68 809.79 0 +7.60(+0.95%)
Jun 03, 2013 800.32 807.76 790.38 802.19 0 +2.34(+0.29%)
May 31, 2013 806.88 811.63 797.65 799.85 0 -14.09(-1.73%)
May 30, 2013 812.27 822.37 809.21 813.94 0 +5.07(+0.63%)
May 29, 2013 810.30 814.60 803.32 808.87 0 -7.98(-0.98%)
May 28, 2013 827.74 832.56 813.37 816.85 0 +0.57(+0.07%)
May 24, 2013 816.28 816.28 816.28 0 -8.07(-0.98%)
May 23, 2013 820.09 828.01 810.94 824.35 0 -14.79(-1.76%)
May 22, 2013 848.00 859.33 835.65 839.14 0 -8.69(-1.02%)
May 21, 2013 850.63 856.30 842.20 847.83 0 -10.65(-1.24%)
May 20, 2013 852.28 862.22 850.50 858.48 0 +3.83(+0.45%)
May 17, 2013 847.42 856.95 844.58 854.64 0 +13.02(+1.55%)
May 16, 2013 847.25 851.54 838.83 841.63 0 -10.93(-1.28%)
May 15, 2013 848.29 856.99 843.51 852.55 0 +2.45(+0.29%)
May 13, 2013 848.89 854.35 842.91 850.10 0 -1.13(-0.13%)
May 10, 2013 852.75 856.04 844.77 851.23 0 -0.14(-0.02%)
May 09, 2013 855.46 859.59 847.46 851.38 0 -5.55(-0.65%)
May 08, 2013 854.40 860.71 850.03 856.93 0 +1.84(+0.22%)
May 07, 2013 854.78 859.77 849.35 855.09 0 -1.71(-0.20%)
May 06, 2013 856.30 861.21 851.26 856.80 0 -0.89(-0.10%)
May 03, 2013 856.46 862.44 849.92 857.68 0 +13.52(+1.60%)
May 02, 2013 835.20 846.63 832.97 844.17 0 +1.76(+0.21%)
May 01, 2013 846.70 851.69 837.84 842.40 0 -6.90(-0.81%)
Apr 30, 2013 846.63 852.74 838.43 849.30 0 +11.08(+1.32%)
Apr 29, 2013 837.03 844.44 830.36 838.22 0 +5.29(+0.63%)
Apr 26, 2013 829.82 836.11 827.16 832.93 0 +1.07(+0.13%)
Apr 25, 2013 829.01 836.87 826.78 831.87 0 +6.26(+0.76%)
Apr 24, 2013 823.35 829.65 819.28 825.61 0 +4.09(+0.50%)
Apr 23, 2013 818.75 826.13 813.47 821.52 0 +10.37(+1.28%)
Apr 22, 2013 808.19 815.53 801.01 811.15 0 +0.09(+0.01%)
Apr 19, 2013 808.76 814.46 803.99 811.05 0 +8.66(+1.08%)
Apr 18, 2013 806.11 809.31 795.50 802.40 0 -4.92(-0.61%)
Apr 17, 2013 813.40 814.67 800.10 807.31 0 -14.51(-1.77%)
Apr 16, 2013 816.26 823.97 810.50 821.82 0 +18.62(+2.32%)
Apr 15, 2013 820.03 822.87 802.42 803.20 0 -24.62(-2.97%)
Apr 12, 2013 826.10 831.06 820.07 827.82 0 -5.30(-0.64%)
Apr 11, 2013 832.76 839.15 827.82 833.12 0 +4.79(+0.58%)
Apr 10, 2013 825.85 834.78 822.59 828.33 0 +14.61(+1.80%)
Apr 09, 2013 809.39 818.68 805.62 813.73 0 +5.37(+0.66%)
Apr 08, 2013 803.68 811.37 799.49 808.35 0 -1.45(-0.18%)
Apr 05, 2013 800.95 812.79 795.91 809.80 0 -2.21(-0.27%)
Apr 04, 2013 809.08 816.28 804.34 812.01 0 +8.02(+1.00%)
Apr 03, 2013 817.36 819.07 801.02 803.99 0 -12.92(-1.58%)
Apr 02, 2013 816.61 822.05 812.38 816.91 0 +10.17(+1.26%)
Apr 01, 2013 814.17 817.68 803.95 806.75 0 -10.51(-1.29%)
Mar 28, 2013 817.26 817.26 817.26 0 +4.93(+0.61%)
Mar 27, 2013 808.30 816.64 801.60 812.33 0 -4.41(-0.54%)
Mar 26, 2013 815.94 821.37 812.35 816.74 0 +0.00(+0.00%)
Mar 25, 2013 830.14 832.23 808.76 816.74 0 -12.43(-1.50%)
Mar 22, 2013 830.42 834.68 824.70 829.16 0 +4.51(+0.55%)
Mar 21, 2013 829.35 834.39 821.29 824.65 0 -9.09(-1.09%)
Mar 20, 2013 834.36 838.69 828.21 833.75 0 +4.64(+0.56%)
Mar 19, 2013 837.63 843.25 823.44 829.10 0 -6.91(-0.83%)
Mar 18, 2013 835.18 842.61 830.16 836.01 0 -12.46(-1.47%)
Mar 15, 2013 851.23 853.88 843.99 848.47 0 -4.57(-0.54%)
Mar 14, 2013 849.99 856.01 845.48 853.04 0 +9.19(+1.09%)
Mar 13, 2013 840.44 846.32 836.56 843.86 0 -1.04(-0.12%)
Mar 12, 2013 848.70 850.24 840.07 844.90 0 -3.95(-0.47%)
Mar 11, 2013 841.53 849.94 840.19 848.85 0 +4.22(+0.50%)
Mar 08, 2013 843.29 848.26 837.89 844.63 0 +6.73(+0.80%)
Mar 07, 2013 835.81 841.38 832.73 837.90 0 +1.83(+0.22%)
Mar 06, 2013 839.87 844.89 831.44 836.07 0 -1.17(-0.14%)
Mar 05, 2013 837.86 842.57 833.76 837.24 0 +6.86(+0.83%)
Mar 04, 2013 824.78 831.94 821.61 830.38 0 -2.74(-0.33%)
Mar 01, 2013 824.40 836.36 820.84 833.12 0 -5.57(-0.66%)
Feb 28, 2013 840.58 846.25 835.37 838.69 0 -2.37(-0.28%)
Feb 27, 2013 827.52 844.05 825.87 841.06 0 +11.44(+1.38%)
Feb 26, 2013 833.87 838.71 822.47 829.62 0 -16.89(-2.00%)
Feb 22, 2013 842.22 847.83 837.93 846.51 0 +12.29(+1.47%)
Feb 21, 2013 843.06 844.65 829.73 834.21 0 -18.40(-2.16%)
Feb 20, 2013 865.33 866.59 851.59 852.61 0 -5.64(-0.66%)
Feb 15, 2013 858.25 858.25 858.25 0 -4.90(-0.57%)
Feb 14, 2013 860.04 865.20 856.40 863.16 0 -5.36(-0.62%)
Feb 13, 2013 871.86 876.09 865.64 868.52 0 -4.10(-0.47%)
Feb 12, 2013 868.05 876.24 865.06 872.62 0 +14.30(+1.67%)
Feb 11, 2013 861.58 862.69 853.76 858.32 0 -4.91(-0.57%)
Feb 08, 2013 858.95 864.79 855.66 863.23 0 +11.33(+1.33%)
Feb 07, 2013 857.24 860.96 845.75 851.90 0 -7.35(-0.85%)
Feb 06, 2013 854.80 862.08 850.38 859.25 0 +7.83(+0.92%)
Feb 04, 2013 858.58 862.37 847.89 851.42 0 -17.84(-2.05%)
Feb 01, 2013 867.02 872.74 862.58 869.26 0 +3.98(+0.46%)
Jan 31, 2013 863.95 871.88 859.58 865.28 0 -0.15(-0.02%)
Jan 30, 2013 864.38 869.84 859.59 865.42 0 -1.67(-0.19%)
Jan 29, 2013 860.50 870.17 859.19 867.09 0 +6.05(+0.70%)
Jan 28, 2013 865.00 866.73 857.47 861.04 0 -3.11(-0.36%)
Jan 25, 2013 863.42 868.24 856.67 864.16 0 +6.83(+0.80%)
Jan 24, 2013 854.73 863.75 851.03 857.33 0 +5.06(+0.59%)
Jan 23, 2013 851.07 856.08 848.08 852.27 0 -2.95(-0.35%)
Jan 22, 2013 849.85 857.42 847.54 855.22 0 +0.20(+0.02%)
Jan 18, 2013 855.03 855.03 855.03 0 -0.93(-0.11%)
Jan 17, 2013 855.50 861.05 851.00 855.96 0 +4.80(+0.56%)
Jan 16, 2013 844.85 853.64 842.60 851.16 0 -3.81(-0.45%)
Jan 15, 2013 850.10 857.43 846.46 854.97 0 -1.50(-0.18%)
Jan 14, 2013 855.34 859.59 850.24 856.47 0 +3.04(+0.36%)
Jan 12, 2013 853.85 859.20 847.69 853.43 0 +0.00(+0.00%)
Jan 11, 2013 853.85 859.20 847.69 853.43 0 +1.90(+0.22%)
Jan 10, 2013 843.96 854.05 840.08 851.53 0 +15.74(+1.88%)
Jan 09, 2013 832.22 840.19 829.59 835.80 0 +12.22(+1.48%)
Jan 08, 2013 825.01 828.25 818.56 823.58 0 -4.30(-0.52%)
Jan 07, 2013 823.88 829.18 819.15 827.88 0 +4.02(+0.49%)
Jan 04, 2013 818.56 825.55 815.71 823.86 0 +5.50(+0.67%)
Jan 03, 2013 816.66 824.37 809.36 818.36 0 -7.77(-0.94%)
Jan 02, 2013 823.92 827.24 816.77 826.12 0 +15.43(+1.90%)
Dec 31, 2012 799.24 813.17 795.99 810.69 0 +12.33(+1.54%)
Dec 28, 2012 799.46 803.70 793.80 798.36 0 -6.00(-0.75%)
Dec 27, 2012 805.60 809.85 796.55 804.37 0 +3.46(+0.43%)
Dec 26, 2012 801.80 806.37 796.50 800.91 0 +0.74(+0.09%)
Dec 24, 2012 800.17 800.17 800.17 0 -3.07(-0.38%)
Dec 21, 2012 795.96 805.43 793.48 803.24 0 -7.00(-0.86%)
Dec 20, 2012 806.94 812.19 801.94 810.23 0 +7.04(+0.88%)
Dec 19, 2012 809.10 811.70 799.42 803.20 0 +5.03(+0.63%)
Dec 18, 2012 792.08 802.18 788.03 798.17 0 +10.72(+1.36%)
Dec 17, 2012 780.60 788.36 777.59 787.45 0 +5.05(+0.65%)
Dec 14, 2012 778.43 785.49 776.78 782.39 0 +4.87(+0.63%)
Dec 13, 2012 777.53 783.45 772.37 777.53 0 +1.08(+0.14%)
Dec 12, 2012 778.23 784.35 773.20 776.45 0 +2.03(+0.26%)
Dec 11, 2012 770.36 777.85 768.60 774.42 0 +4.43(+0.58%)
Dec 10, 2012 765.60 771.91 760.95 769.98 0 -2.23(-0.29%)
Dec 07, 2012 766.94 773.79 763.60 772.22 0 +2.91(+0.38%)
Dec 06, 2012 770.43 773.40 765.02 769.30 0 -1.86(-0.24%)
Dec 05, 2012 768.55 776.04 765.84 771.17 0 +5.35(+0.70%)
Dec 04, 2012 765.81 769.16 762.85 765.82 0 +0.98(+0.13%)
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%)
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.