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 (%)
Mar 31, 2015 627.37 633.23 624.48 629.72 0 -6.01(-0.95%)
Mar 30, 2015 634.00 638.59 632.41 635.73 0 +3.11(+0.49%)
Mar 27, 2015 633.62 636.11 628.72 632.63 0 -3.88(-0.61%)
Mar 26, 2015 639.49 641.20 631.34 636.51 0 -4.62(-0.72%)
Mar 25, 2015 640.55 646.49 635.56 641.13 0 +1.63(+0.25%)
Mar 24, 2015 640.34 643.78 637.41 639.50 0 -0.25(-0.04%)
Mar 23, 2015 641.80 645.40 636.93 639.75 0 -1.02(-0.16%)
Mar 20, 2015 633.02 642.49 631.24 640.77 0 +18.41(+2.96%)
Mar 19, 2015 627.80 628.80 619.39 622.36 0 -10.88(-1.72%)
Mar 18, 2015 618.68 635.23 615.79 633.24 0 +13.85(+2.24%)
Mar 17, 2015 614.10 620.44 611.97 619.38 0 +1.41(+0.23%)
Mar 16, 2015 614.82 620.34 612.77 617.97 0 +7.15(+1.17%)
Mar 13, 2015 614.28 615.95 605.45 610.82 0 -7.93(-1.28%)
Mar 12, 2015 619.77 623.65 615.19 618.75 0 +6.14(+1.00%)
Mar 11, 2015 610.12 616.09 606.16 612.61 0 +2.07(+0.34%)
Mar 10, 2015 618.05 620.86 608.89 610.54 0 -16.03(-2.56%)
Mar 09, 2015 626.01 628.78 622.21 626.57 0 +1.00(+0.16%)
Mar 06, 2015 629.83 633.83 623.61 625.58 0 -6.76(-1.07%)
Mar 05, 2015 629.28 634.93 627.25 632.33 0 +2.85(+0.45%)
Mar 04, 2015 629.48 632.86 624.22 629.48 0 -1.31(-0.21%)
Mar 03, 2015 630.88 632.58 629.23 630.80 0 -3.73(-0.59%)
Mar 02, 2015 635.81 639.78 630.66 634.53 0 -0.89(-0.14%)
Feb 27, 2015 635.99 639.96 629.54 635.42 0 -1.35(-0.21%)
Feb 26, 2015 635.61 640.16 631.77 636.77 0 -3.07(-0.48%)
Feb 25, 2015 636.59 641.43 634.91 639.84 0 +2.40(+0.38%)
Feb 24, 2015 632.59 639.09 630.27 637.43 0 +3.34(+0.53%)
Feb 23, 2015 630.35 636.08 627.02 634.09 0 -6.04(-0.94%)
Feb 20, 2015 633.39 641.82 629.89 640.13 0 +6.19(+0.98%)
Feb 19, 2015 632.67 636.90 629.63 633.94 0 +0.20(+0.03%)
Feb 18, 2015 634.32 637.04 630.29 633.75 0 +4.13(+0.66%)
Feb 17, 2015 625.41 631.32 622.10 629.61 0 +4.94(+0.79%)
Feb 13, 2015 624.67 624.67 624.67 624.67 0 +6.36(+1.03%)
Feb 12, 2015 614.01 620.67 611.12 618.31 0 +13.83(+2.29%)
Feb 11, 2015 604.98 607.05 600.14 604.48 0 -5.12(-0.84%)
Feb 10, 2015 611.67 614.78 605.46 609.60 0 -3.13(-0.51%)
Feb 09, 2015 608.98 616.30 607.39 612.73 0 -1.55(-0.25%)
Feb 06, 2015 625.78 629.06 612.53 614.29 0 -6.23(-1.00%)
Feb 05, 2015 611.30 621.74 609.73 620.52 0 +14.13(+2.33%)
Feb 04, 2015 606.98 613.75 603.71 606.39 0 -1.78(-0.29%)
Feb 03, 2015 598.98 610.46 595.71 608.17 0 +16.58(+2.80%)
Feb 02, 2015 585.42 592.79 582.81 591.60 0 +7.54(+1.29%)
Jan 30, 2015 587.95 590.87 582.72 584.06 0 -12.87(-2.16%)
Jan 29, 2015 598.07 601.64 591.61 596.93 0 +0.36(+0.06%)
Jan 28, 2015 606.32 607.21 595.70 596.57 0 -10.54(-1.74%)
Jan 27, 2015 605.70 609.91 602.43 607.11 0 -2.17(-0.36%)
Jan 26, 2015 605.25 610.98 603.70 609.28 0 +5.40(+0.89%)
Jan 23, 2015 605.34 608.73 601.38 603.87 0 -5.83(-0.96%)
Jan 22, 2015 608.45 612.04 606.05 609.70 0 +9.81(+1.64%)
Jan 21, 2015 593.67 601.38 590.94 599.89 0 +4.92(+0.83%)
Jan 20, 2015 595.57 597.70 591.12 594.97 0 +4.97(+0.84%)
Jan 16, 2015 586.19 591.98 583.59 590.00 0 -0.31(-0.05%)
Jan 15, 2015 590.31 591.44 587.89 590.31 0 -0.14(-0.02%)
Jan 14, 2015 589.88 593.59 583.20 590.45 0 -6.07(-1.02%)
Jan 13, 2015 596.51 596.51 596.51 596.51 0 +0.90(+0.15%)
Jan 12, 2015 598.94 601.18 591.56 595.62 0 -3.99(-0.67%)
Jan 09, 2015 601.62 603.93 595.55 599.61 0 -5.08(-0.84%)
Jan 08, 2015 603.18 610.60 598.34 604.69 0 +2.14(+0.36%)
Jan 07, 2015 599.61 605.31 594.90 602.54 0 +4.89(+0.82%)
Jan 06, 2015 601.79 605.11 592.45 597.66 0 -7.79(-1.29%)
Jan 05, 2015 609.96 611.88 601.20 605.45 0 -15.03(-2.42%)
Jan 02, 2015 625.36 627.89 617.12 620.48 0 -2.90(-0.46%)
Dec 31, 2014 623.38 623.38 623.38 623.38 0 -3.68(-0.59%)
Dec 30, 2014 628.86 631.66 625.20 627.06 0 -4.55(-0.72%)
Dec 29, 2014 628.82 634.31 627.67 631.61 0 -2.15(-0.34%)
Dec 26, 2014 634.70 638.39 631.96 633.75 0 +0.92(+0.15%)
Dec 24, 2014 632.83 632.83 632.83 632.83 0 +0.50(+0.08%)
Dec 23, 2014 631.05 635.13 628.46 632.33 0 +0.29(+0.05%)
Dec 22, 2014 630.85 634.27 627.11 632.04 0 +1.92(+0.30%)
Dec 19, 2014 628.08 633.70 624.05 630.12 0 +1.96(+0.31%)
Dec 18, 2014 623.91 629.73 620.47 628.16 0 +9.76(+1.58%)
Dec 17, 2014 613.16 624.48 610.44 618.40 0 +4.49(+0.73%)
Dec 16, 2014 613.91 622.47 613.56 613.91 0 +4.34(+0.71%)
Dec 15, 2014 620.48 623.54 605.53 609.57 0 -10.69(-1.72%)
Dec 12, 2014 629.50 633.22 618.79 620.26 0 -10.95(-1.73%)
Dec 11, 2014 634.46 640.35 629.12 631.21 0 -3.51(-0.55%)
Dec 10, 2014 645.95 647.07 632.83 634.72 0 -13.13(-2.03%)
Dec 09, 2014 646.49 650.28 642.35 647.85 0 -21.28(-3.18%)
Dec 08, 2014 672.76 675.45 665.38 669.13 0 -6.63(-0.98%)
Dec 05, 2014 675.72 678.95 672.88 675.75 0 +4.04(+0.60%)
Dec 04, 2014 672.19 675.53 667.48 671.71 0 -3.39(-0.50%)
Dec 03, 2014 674.22 677.56 671.45 675.10 0 +3.34(+0.50%)
Dec 02, 2014 671.39 674.93 668.16 671.76 0 +3.91(+0.59%)
Dec 01, 2014 674.87 676.61 664.74 667.85 0 -9.25(-1.37%)
Nov 28, 2014 680.48 682.24 675.13 677.11 0 -2.79(-0.41%)
Nov 26, 2014 679.90 679.90 679.90 679.90 0 +0.48(+0.07%)
Nov 25, 2014 684.16 686.53 677.51 679.42 0 -0.55(-0.08%)
Nov 24, 2014 680.75 683.16 676.73 679.97 0 +4.07(+0.60%)
Nov 21, 2014 679.25 681.55 673.95 675.90 0 +5.95(+0.89%)
Nov 20, 2014 667.92 672.73 666.46 669.95 0 -4.05(-0.60%)
Nov 19, 2014 673.24 677.16 670.25 674.00 0 +0.95(+0.14%)
Nov 18, 2014 674.44 678.28 671.29 673.05 0 +1.64(+0.24%)
Nov 17, 2014 670.11 674.77 667.92 671.41 0 -2.41(-0.36%)
Nov 14, 2014 669.36 675.83 667.44 673.82 0 +2.95(+0.44%)
Nov 13, 2014 668.23 673.72 666.36 670.88 0 +2.07(+0.31%)
Nov 12, 2014 666.61 670.95 664.37 668.80 0 -4.05(-0.60%)
Nov 11, 2014 671.31 674.74 667.53 672.85 0 +2.18(+0.32%)
Nov 10, 2014 671.65 674.23 667.01 670.67 0 +0.63(+0.09%)
Nov 07, 2014 666.47 672.90 663.20 670.04 0 +2.15(+0.32%)
Nov 06, 2014 667.67 673.62 661.07 667.89 0 -2.62(-0.39%)
Nov 05, 2014 670.53 672.79 666.23 670.51 0 +0.69(+0.10%)
Nov 04, 2014 669.09 673.52 664.87 669.82 0 -4.26(-0.63%)
Nov 03, 2014 673.89 677.57 668.08 674.08 0 -4.88(-0.72%)
Oct 31, 2014 673.00 682.21 669.64 678.95 0 +13.55(+2.04%)
Oct 30, 2014 660.52 668.85 659.26 665.40 0 -3.93(-0.59%)
Oct 28, 2014 665.58 671.92 663.70 669.34 0 +8.42(+1.27%)
Oct 27, 2014 656.69 667.87 660.91 660.91 0 -6.55(-0.98%)
Oct 24, 2014 665.23 669.50 661.96 667.47 0 +4.81(+0.73%)
Oct 23, 2014 663.80 667.67 659.91 662.65 0 -3.09(-0.46%)
Oct 21, 2014 661.57 667.51 660.53 665.74 0 +6.30(+0.95%)
Oct 20, 2014 649.78 661.72 649.19 659.45 0 +10.23(+1.58%)
Oct 17, 2014 649.21 649.70 647.47 649.21 0 +7.78(+1.21%)
Oct 16, 2014 631.50 646.76 629.72 641.43 0 -7.60(-1.17%)
Oct 15, 2014 652.60 657.01 637.25 649.03 0 -10.47(-1.59%)
Oct 14, 2014 660.43 666.05 656.40 659.50 0 +0.86(+0.13%)
Oct 13, 2014 659.91 662.99 657.95 658.64 0 +3.11(+0.47%)
Oct 10, 2014 664.03 666.02 654.77 655.53 0 -9.86(-1.48%)
Oct 09, 2014 675.77 678.13 663.08 665.38 0 -17.26(-2.53%)
Oct 08, 2014 673.83 683.57 670.06 682.65 0 +12.40(+1.85%)
Oct 07, 2014 676.81 678.04 669.72 670.25 0 -9.02(-1.33%)
Oct 06, 2014 678.72 683.42 675.13 679.26 0 +7.38(+1.10%)
Oct 03, 2014 669.61 674.10 667.44 671.88 0 +4.24(+0.64%)
Oct 02, 2014 672.19 674.01 660.63 667.64 0 -7.25(-1.07%)
Oct 01, 2014 680.07 681.81 672.65 674.89 0 -4.68(-0.69%)
Sep 30, 2014 677.38 683.49 674.34 679.57 0 +0.35(+0.05%)
Sep 29, 2014 680.13 682.86 676.22 679.23 0 -11.80(-1.71%)
Sep 26, 2014 688.28 693.45 685.72 691.03 0 +4.79(+0.70%)
Sep 25, 2014 690.45 692.74 683.35 686.24 0 -14.67(-2.09%)
Sep 19, 2014 706.90 708.49 699.74 700.91 0 -4.87(-0.69%)
Sep 18, 2014 701.35 707.72 699.80 705.78 0 +9.87(+1.42%)
Sep 17, 2014 700.83 703.08 693.81 695.91 0 -4.32(-0.62%)
Sep 16, 2014 695.25 702.98 693.63 700.23 0 +1.90(+0.27%)
Sep 15, 2014 701.12 702.72 695.53 698.33 0 -5.32(-0.76%)
Sep 12, 2014 703.56 707.45 700.31 703.65 0 -0.09(-0.01%)
Sep 11, 2014 703.14 706.97 700.18 703.74 0 -4.48(-0.63%)
Sep 10, 2014 703.92 710.30 701.10 708.22 0 +6.00(+0.85%)
Sep 09, 2014 704.93 705.75 699.78 702.22 0 -3.75(-0.53%)
Sep 08, 2014 709.05 711.58 703.79 705.97 0 -10.18(-1.42%)
Sep 05, 2014 713.61 718.37 710.44 716.15 0 +0.06(+0.01%)
Sep 04, 2014 717.48 723.49 713.62 716.10 0 -2.92(-0.41%)
Sep 03, 2014 718.66 722.72 714.91 719.02 0 +5.69(+0.80%)
Sep 02, 2014 714.04 716.58 709.05 713.32 0 -3.98(-0.56%)
Aug 29, 2014 717.31 717.31 717.31 0 +5.02(+0.70%)
Aug 28, 2014 712.49 714.78 708.09 712.29 0 -3.79(-0.53%)
Aug 27, 2014 718.44 721.06 713.41 716.08 0 +1.71(+0.24%)
Aug 26, 2014 717.12 720.57 713.03 714.37 0 -2.48(-0.35%)
Aug 25, 2014 716.88 722.48 713.39 716.85 0 +3.37(+0.47%)
Aug 22, 2014 716.43 719.45 711.41 713.48 0 -3.64(-0.51%)
Aug 21, 2014 713.99 719.50 712.45 717.12 0 +3.88(+0.54%)
Aug 20, 2014 711.64 715.74 708.67 713.24 0 -2.25(-0.31%)
Aug 19, 2014 718.78 720.77 712.65 715.49 0 -2.46(-0.34%)
Aug 18, 2014 715.56 719.60 713.70 717.95 0 +4.68(+0.66%)
Aug 15, 2014 719.80 722.45 708.79 713.27 0 -3.38(-0.47%)
Aug 14, 2014 718.32 721.97 713.98 716.65 0 +2.90(+0.41%)
Aug 13, 2014 714.54 717.35 710.61 713.75 0 +2.73(+0.38%)
Aug 12, 2014 711.26 716.85 708.34 711.02 0 +1.10(+0.15%)
Aug 11, 2014 708.97 712.76 704.74 709.93 0 -1.05(-0.15%)
Aug 08, 2014 706.57 711.59 703.30 710.98 0 +6.52(+0.92%)
Aug 07, 2014 712.60 714.42 702.68 704.46 0 -6.66(-0.94%)
Aug 06, 2014 708.45 713.46 706.96 711.12 0 -0.41(-0.06%)
Aug 05, 2014 717.54 719.08 708.86 711.53 0 -10.70(-1.48%)
Aug 04, 2014 720.94 724.01 715.76 722.23 0 +4.32(+0.60%)
Aug 01, 2014 718.36 724.43 711.37 717.91 0 -2.17(-0.30%)
Jul 31, 2014 724.23 727.40 718.51 720.09 0 -6.11(-0.84%)
Jul 23, 2014 727.39 729.32 724.06 726.20 0 +1.34(+0.19%)
Jul 22, 2014 725.27 729.45 722.01 724.85 0 +1.99(+0.28%)
Jul 21, 2014 720.34 724.50 717.79 722.86 0 -0.90(-0.12%)
Jul 18, 2014 721.26 726.57 719.55 723.76 0 +4.67(+0.65%)
Jul 17, 2014 726.41 729.12 717.40 719.09 0 -13.56(-1.85%)
Jul 16, 2014 733.32 738.98 729.79 732.65 0 +4.53(+0.62%)
Jul 15, 2014 729.28 731.47 723.32 728.12 0 +2.00(+0.28%)
Jul 14, 2014 729.29 730.77 724.43 726.12 0 +4.30(+0.60%)
Jul 11, 2014 720.69 723.59 715.74 721.82 0 +0.43(+0.06%)
Jul 10, 2014 714.88 723.10 712.56 721.39 0 -9.36(-1.28%)
Jul 09, 2014 728.23 733.07 725.67 730.76 0 +2.27(+0.31%)
Jul 08, 2014 730.92 732.88 725.73 728.49 0 -8.70(-1.18%)
Jul 07, 2014 732.18 739.05 728.79 737.18 0 -2.47(-0.33%)
Jul 03, 2014 739.65 739.65 739.65 0 +6.40(+0.87%)
Jul 02, 2014 733.01 736.75 731.16 733.25 0 +0.90(+0.12%)
Jul 01, 2014 733.78 737.48 729.20 732.35 0 +2.62(+0.36%)
Jun 30, 2014 728.90 732.51 725.68 729.74 0 -1.69(-0.23%)
Jun 27, 2014 729.98 733.42 727.94 731.43 0 +0.17(+0.02%)
Jun 26, 2014 731.31 734.99 725.19 731.25 0 -5.83(-0.79%)
Jun 25, 2014 733.19 739.16 731.05 737.09 0 +1.87(+0.25%)
Jun 24, 2014 737.82 740.59 732.25 735.22 0 -5.37(-0.72%)
Jun 23, 2014 738.61 742.27 735.17 740.59 0 -0.31(-0.04%)
Jun 20, 2014 744.24 745.82 738.34 740.90 0 -7.14(-0.95%)
Jun 19, 2014 747.87 751.26 743.34 748.04 0 +2.89(+0.39%)
Jun 18, 2014 736.96 745.88 734.57 745.15 0 +6.48(+0.88%)
Jun 17, 2014 735.12 741.47 733.00 738.67 0 -1.23(-0.17%)
Jun 16, 2014 740.48 742.96 736.53 739.90 0 -2.61(-0.35%)
Jun 13, 2014 743.07 745.78 739.88 742.51 0 -1.42(-0.19%)
Jun 12, 2014 744.92 747.49 740.54 743.93 0 +1.00(+0.13%)
Jun 11, 2014 742.62 746.13 739.23 742.94 0 -3.24(-0.43%)
Jun 10, 2014 744.27 747.82 740.38 746.17 0 +3.19(+0.43%)
Jun 06, 2014 741.56 744.78 738.60 742.99 0 +6.04(+0.82%)
Jun 05, 2014 735.11 739.21 728.87 736.94 0 +5.74(+0.78%)
Jun 04, 2014 731.43 733.74 727.62 731.21 0 -1.29(-0.18%)
Jun 03, 2014 729.91 734.58 728.12 732.49 0 -0.65(-0.09%)
Jun 02, 2014 733.54 737.00 729.37 733.14 0 +1.63(+0.22%)
May 30, 2014 731.84 735.20 727.76 731.52 0 -2.10(-0.29%)
May 29, 2014 731.88 735.69 728.20 733.61 0 +3.35(+0.46%)
May 28, 2014 730.49 733.45 727.20 730.27 0 +2.02(+0.28%)
May 27, 2014 733.23 735.34 724.30 728.25 0 +0.35(+0.05%)
May 23, 2014 727.90 727.90 727.90 0 +6.35(+0.88%)
May 22, 2014 718.49 722.84 717.21 721.55 0 +1.81(+0.25%)
May 21, 2014 718.46 722.58 716.27 719.74 0 +2.83(+0.39%)
May 20, 2014 721.16 722.36 714.03 716.91 0 -5.26(-0.73%)
May 19, 2014 720.42 724.70 718.31 722.17 0 -3.55(-0.49%)
May 16, 2014 724.64 728.59 721.11 725.72 0 +3.62(+0.50%)
May 15, 2014 728.78 729.37 719.20 722.10 0 -6.57(-0.90%)
May 14, 2014 730.66 734.40 726.69 728.67 0 -1.37(-0.19%)
May 13, 2014 730.43 732.71 725.20 730.04 0 -1.64(-0.22%)
May 12, 2014 731.68 735.01 727.89 731.68 0 +3.11(+0.43%)
May 09, 2014 728.32 730.95 723.61 728.57 0 -0.34(-0.05%)
May 08, 2014 725.76 733.57 722.40 728.91 0 +6.06(+0.84%)
May 07, 2014 721.79 724.75 716.55 722.85 0 -1.26(-0.17%)
May 06, 2014 725.94 728.64 720.91 724.11 0 -2.65(-0.36%)
May 05, 2014 726.24 729.63 721.60 726.76 0 -4.41(-0.60%)
May 02, 2014 726.20 734.12 723.28 731.17 0 +6.37(+0.88%)
May 01, 2014 723.03 728.23 718.16 724.80 0 +6.09(+0.85%)
Apr 30, 2014 712.56 719.85 708.46 718.71 0 +6.66(+0.93%)
Apr 29, 2014 710.42 716.41 707.21 712.05 0 +7.21(+1.02%)
Apr 28, 2014 706.02 708.10 698.40 704.85 0 +1.19(+0.17%)
Apr 25, 2014 703.97 707.35 699.48 703.65 0 -6.69(-0.94%)
Apr 24, 2014 710.40 713.34 704.02 710.34 0 +1.09(+0.15%)
Apr 23, 2014 708.64 712.27 704.31 709.25 0 -0.90(-0.13%)
Apr 22, 2014 712.24 715.16 707.52 710.15 0 -0.64(-0.09%)
Apr 21, 2014 713.15 715.93 708.33 710.79 0 -2.80(-0.39%)
Apr 17, 2014 713.59 713.59 713.59 0 +4.55(+0.64%)
Apr 16, 2014 705.91 710.43 702.67 709.04 0 +7.12(+1.01%)
Apr 15, 2014 704.38 709.24 692.63 701.92 0 -10.16(-1.43%)
Apr 14, 2014 707.39 713.77 704.11 712.08 0 +7.19(+1.02%)
Apr 11, 2014 706.08 710.15 701.64 704.89 0 -4.81(-0.68%)
Apr 10, 2014 717.66 720.75 708.31 709.70 0 -8.15(-1.14%)
Apr 09, 2014 715.71 720.92 709.39 717.85 0 +4.90(+0.69%)
Apr 08, 2014 707.70 717.23 704.78 712.95 0 +4.95(+0.70%)
Apr 07, 2014 707.82 712.38 702.10 708.00 0 -2.00(-0.28%)
Apr 04, 2014 716.14 720.13 708.88 709.99 0 -0.03(-0.00%)
Apr 03, 2014 714.56 717.24 704.81 710.03 0 -6.18(-0.86%)
Apr 02, 2014 713.23 717.37 711.53 716.20 0 +3.17(+0.44%)
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.