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

Money Center Banks Sector (CIX: MSECTOR410 )

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 (%)
Oct 29, 2010 1206 1217 1200 1212 0 +4.71(+0.39%)
Oct 28, 2010 1214 1219 1200 1207 0 -0.46(-0.04%)
Oct 27, 2010 1201 1216 1194 1208 0 +9.56(+0.80%)
Oct 25, 2010 1220 1223 1190 1198 0 +5.16(+0.43%)
Oct 23, 2010 1205 1233 1185 1193 0 -9.27(-0.77%)
Oct 22, 2010 1208 1218 1197 1202 0 -4.51(-0.37%)
Oct 21, 2010 1219 1231 1175 1207 0 -7.16(-0.59%)
Oct 20, 2010 1197 1223 1180 1214 0 +16.09(+1.34%)
Oct 19, 2010 1206 1228 1187 1198 0 -23.13(-1.89%)
Oct 18, 2010 1184 1224 1180 1221 0 +36.46(+3.08%)
Oct 15, 2010 1228 1230 1171 1185 0 -35.06(-2.87%)
Oct 14, 2010 1242 1246 1203 1220 0 -36.67(-2.92%)
Oct 13, 2010 1271 1279 1248 1256 0 -5.56(-0.44%)
Oct 12, 2010 1241 1264 1236 1262 0 +16.40(+1.32%)
Oct 11, 2010 1249 1255 1237 1245 0 -1.04(-0.08%)
Oct 08, 2010 1246 1258 1237 1247 0 -1.59(-0.13%)
Oct 07, 2010 1260 1267 1239 1248 0 -7.16(-0.57%)
Oct 06, 2010 1254 1266 1244 1255 0 +2.50(+0.20%)
Oct 05, 2010 1232 1259 1227 1253 0 +30.99(+2.54%)
Oct 04, 2010 1228 1240 1216 1222 0 -7.72(-0.63%)
Oct 01, 2010 1229 1236 1208 1229 0 +21.27(+1.76%)
Sep 30, 2010 1211 1231 1202 1208 0 +1.64(+0.14%)
Sep 29, 2010 1210 1221 1198 1207 0 -6.82(-0.56%)
Sep 28, 2010 1216 1222 1200 1213 0 +0.42(+0.03%)
Sep 27, 2010 1229 1234 1211 1213 0 -15.38(-1.25%)
Sep 24, 2010 1217 1231 1212 1228 0 +28.50(+2.38%)
Sep 23, 2010 1198 1222 1195 1200 0 -20.34(-1.67%)
Sep 22, 2010 1237 1248 1215 1220 0 -20.07(-1.62%)
Sep 21, 2010 1259 1266 1237 1240 0 -12.30(-0.98%)
Sep 20, 2010 1236 1258 1229 1253 0 +19.44(+1.58%)
Sep 17, 2010 1233 1254 1227 1233 0 -14.92(-1.20%)
Sep 15, 2010 1236 1253 1227 1248 0 +3.68(+0.30%)
Sep 14, 2010 1255 1262 1237 1244 0 -14.18(-1.13%)
Sep 13, 2010 1248 1267 1246 1259 0 +33.78(+2.76%)
Sep 10, 2010 1227 1234 1218 1225 0 -0.20(-0.02%)
Sep 09, 2010 1225 1239 1211 1225 0 +18.98(+1.57%)
Sep 08, 2010 1195 1216 1193 1206 0 +15.87(+1.33%)
Sep 07, 2010 1208 1211 1188 1190 0 -4946.01(-80.60%)
Sep 06, 2010 6122 6344 5679 6136 0 +4917.76(+403.63%)
Sep 03, 2010 1206 1229 1204 1218 0 +25.60(+2.15%)
Sep 02, 2010 1181 1198 1176 1193 0 +12.94(+1.10%)
Sep 01, 2010 1151 1184 1147 1180 0 +47.50(+4.19%)
Aug 31, 2010 1132 1145 1116 1132 0 +2.49(+0.22%)
Aug 30, 2010 1145 1152 1127 1130 0 -14.29(-1.25%)
Aug 27, 2010 1140 1152 1115 1144 0 +6.26(+0.55%)
Aug 26, 2010 1137 1148 1119 1138 0 +6.38(+0.56%)
Aug 25, 2010 1123 1138 1109 1131 0 +1.86(+0.16%)
Aug 24, 2010 1140 1146 1123 1130 0 -27.12(-2.34%)
Aug 23, 2010 1169 1175 1153 1157 0 -3.56(-0.31%)
Aug 20, 2010 1162 1169 1147 1160 0 -6.05(-0.52%)
Aug 19, 2010 1188 1197 1162 1166 0 -27.95(-2.34%)
Aug 18, 2010 1187 1205 1179 1194 0 +8.41(+0.71%)
Aug 17, 2010 1197 1205 1177 1186 0 +1.32(+0.11%)
Aug 16, 2010 1180 1192 1175 1185 0 -1.14(-0.10%)
Aug 13, 2010 1186 1202 1182 1186 0 +2.65(+0.22%)
Aug 12, 2010 1181 1198 1176 1183 0 -10.21(-0.86%)
Aug 11, 2010 1221 1225 1190 1193 0 -54.81(-4.39%)
Aug 10, 2010 1244 1254 1232 1248 0 -9.46(-0.75%)
Aug 09, 2010 1261 1268 1241 1258 0 +2.72(+0.22%)
Aug 06, 2010 1255 1262 1235 1255 0 -13.46(-1.06%)
Aug 05, 2010 1270 1277 1259 1268 0 -8.70(-0.68%)
Aug 04, 2010 1281 1286 1265 1277 0 +0.17(+0.01%)
Aug 03, 2010 1287 1292 1271 1277 0 -14.75(-1.14%)
Aug 02, 2010 1278 1294 1272 1292 0 +32.53(+2.58%)
Jul 30, 2010 1260 1271 1241 1259 0 -0.13(-0.01%)
Jul 29, 2010 1273 1279 1247 1259 0 -7.14(-0.56%)
Jul 28, 2010 1267 1279 1254 1266 0 -5.31(-0.42%)
Jul 27, 2010 1273 1295 1268 1272 0 +9.57(+0.76%)
Jul 26, 2010 1240 1265 1232 1262 0 +25.22(+2.04%)
Jul 23, 2010 1227 1243 1216 1237 0 +5.33(+0.43%)
Jul 22, 2010 1216 1241 1212 1232 0 +33.86(+2.83%)
Jul 21, 2010 1247 1249 1194 1198 0 -23.70(-1.94%)
Jul 20, 2010 1214 1226 1187 1221 0 +9.17(+0.76%)
Jul 19, 2010 1220 1232 1190 1212 0 -6.32(-0.52%)
Jul 16, 2010 1219 1266 1215 1218 0 -53.73(-4.22%)
Jul 15, 2010 1295 1300 1254 1272 0 -18.30(-1.42%)
Jul 14, 2010 1292 1300 1275 1291 0 -9.07(-0.70%)
Jul 13, 2010 1287 1305 1277 1300 0 +37.56(+2.98%)
Jul 12, 2010 1255 1269 1245 1262 0 +5.69(+0.45%)
Jul 09, 2010 1256 1259 1227 1256 0 +23.05(+1.87%)
Jul 08, 2010 1242 1247 1211 1233 0 +7.48(+0.61%)
Jul 07, 2010 1184 1228 1178 1226 0 +49.87(+4.24%)
Jul 06, 2010 1177 1195 1159 1176 0 +17.36(+1.50%)
Jul 02, 2010 1158 1184 1146 1159 0 -6.50(-0.56%)
Jul 01, 2010 1167 1189 1133 1165 0 -14.16(-1.20%)
Jun 30, 2010 1189 1211 1174 1179 0 -11.73(-0.98%)
Jun 29, 2010 1197 1230 1183 1191 0 -66.13(-5.26%)
Jun 25, 2010 1257 1269 1233 1257 0 +26.24(+2.13%)
Jun 24, 2010 1244 1250 1220 1231 0 -27.49(-2.18%)
Jun 23, 2010 1262 1275 1243 1258 0 -8.42(-0.66%)
Jun 22, 2010 1287 1299 1265 1267 0 -19.20(-1.49%)
Jun 21, 2010 1304 1311 1280 1286 0 -3.96(-0.31%)
Jun 18, 2010 1290 1295 1274 1290 0 +11.68(+0.91%)
Jun 17, 2010 1288 1293 1262 1278 0 -6.23(-0.49%)
Jun 16, 2010 1276 1292 1267 1284 0 +5.27(+0.41%)
Jun 15, 2010 1265 1281 1248 1279 0 +32.90(+2.64%)
Jun 14, 2010 1263 1272 1244 1246 0 -9.69(-0.77%)
Jun 11, 2010 1243 1261 1237 1256 0 -0.53(-0.04%)
Jun 10, 2010 1249 1261 1232 1257 0 +35.81(+2.93%)
Jun 09, 2010 1244 1252 1212 1221 0 -10.94(-0.89%)
Jun 08, 2010 1213 1235 1192 1232 0 +26.77(+2.22%)
Jun 07, 2010 1239 1246 1202 1205 0 -28.25(-2.29%)
Jun 04, 2010 1234 1269 1228 1233 0 -50.13(-3.91%)
Jun 03, 2010 1297 1306 1271 1283 0 -7.04(-0.55%)
Jun 02, 2010 1281 1292 1255 1290 0 +37.00(+2.95%)
Jun 01, 2010 1268 1294 1250 1253 0 -24.40(-1.91%)
May 28, 2010 1278 1278 1278 0 -29.45(-2.25%)
May 27, 2010 1292 1316 1275 1307 0 +40.62(+3.21%)
May 26, 2010 1293 1306 1258 1267 0 -0.84(-0.07%)
May 25, 2010 1224 1271 1210 1267 0 +6.70(+0.53%)
May 24, 2010 1295 1305 1257 1261 0 -34.45(-2.66%)
May 21, 2010 1222 1301 1217 1295 0 +33.81(+2.68%)
May 20, 2010 1258 1287 1244 1261 0 -45.39(-3.47%)
May 19, 2010 1291 1324 1277 1307 0 +1.16(+0.09%)
May 18, 2010 1359 1364 1293 1306 0 -32.99(-2.46%)
May 17, 2010 1349 1355 1304 1339 0 -8.39(-0.62%)
May 14, 2010 1347 1369 1329 1347 0 -36.42(-2.63%)
May 13, 2010 1400 1410 1381 1383 0 -24.05(-1.71%)
May 12, 2010 1402 1415 1385 1407 0 +15.20(+1.09%)
May 11, 2010 1408 1419 1388 1392 0 -4.81(-0.34%)
May 10, 2010 1387 1407 1374 1397 0 +69.86(+5.26%)
May 07, 2010 1340 1364 1301 1327 0 +4.19(+0.32%)
May 06, 2010 1353 1406 1268 1323 0 -60.23(-4.35%)
May 05, 2010 1393 1423 1373 1383 0 -26.20(-1.86%)
May 04, 2010 1429 1439 1401 1409 0 -40.03(-2.76%)
May 03, 2010 1437 1458 1429 1449 0 +22.70(+1.59%)
Apr 30, 2010 1455 1464 1417 1427 0 -28.01(-1.93%)
Apr 29, 2010 1437 1468 1435 1455 0 +30.23(+2.12%)
Apr 28, 2010 1418 1441 1406 1424 0 +21.46(+1.53%)
Apr 27, 2010 1438 1460 1400 1403 0 -49.14(-3.38%)
Apr 26, 2010 1478 1483 1448 1452 0 -31.63(-2.13%)
Apr 23, 2010 1482 1495 1468 1484 0 -0.90(-0.06%)
Apr 22, 2010 1465 1491 1449 1485 0 +3.17(+0.21%)
Apr 21, 2010 1487 1514 1460 1482 0 -10.78(-0.72%)
Apr 20, 2010 1491 1506 1476 1492 0 +20.78(+1.41%)
Apr 19, 2010 1450 1482 1432 1472 0 +20.20(+1.39%)
Apr 16, 2010 1502 1507 1425 1451 0 -62.82(-4.15%)
Apr 15, 2010 1513 1534 1493 1514 0 +5.00(+0.33%)
Apr 14, 2010 1468 1514 1468 1509 0 +55.26(+3.80%)
Apr 13, 2010 1454 1464 1442 1454 0 -4.27(-0.29%)
Apr 12, 2010 1456 1470 1450 1458 0 +7.53(+0.52%)
Apr 09, 2010 1452 1461 1437 1451 0 +6.27(+0.43%)
Apr 08, 2010 1425 1452 1411 1444 0 +10.63(+0.74%)
Apr 07, 2010 1439 1452 1422 1434 0 -2.68(-0.19%)
Apr 06, 2010 1415 1442 1412 1436 0 +19.33(+1.36%)
Apr 05, 2010 1420 1426 1406 1417 0 +6.38(+0.45%)
Apr 01, 2010 1411 1411 1411 0 +17.23(+1.24%)
Mar 31, 2010 1385 1403 1377 1393 0 +3.44(+0.25%)
Mar 30, 2010 1401 1409 1384 1390 0 -11.18(-0.80%)
Mar 29, 2010 1418 1422 1386 1401 0 -4.41(-0.31%)
Mar 26, 2010 1413 1429 1394 1406 0 +0.81(+0.06%)
Mar 25, 2010 1406 1439 1399 1405 0 +10.98(+0.79%)
Mar 24, 2010 1383 1405 1377 1394 0 +3.32(+0.24%)
Mar 23, 2010 1375 1395 1369 1391 0 +22.15(+1.62%)
Mar 22, 2010 1345 1375 1342 1368 0 +10.92(+0.80%)
Mar 19, 2010 1372 1377 1348 1357 0 -9.14(-0.67%)
Mar 18, 2010 1376 1380 1355 1367 0 -9.85(-0.72%)
Mar 17, 2010 1372 1387 1361 1376 0 +12.02(+0.88%)
Mar 16, 2010 1351 1367 1342 1364 0 +21.49(+1.60%)
Mar 15, 2010 1331 1347 1326 1343 0 +1.87(+0.14%)
Mar 12, 2010 1360 1368 1332 1341 0 -11.59(-0.86%)
Mar 11, 2010 1337 1355 1328 1353 0 +16.07(+1.20%)
Mar 10, 2010 1330 1354 1325 1337 0 +19.28(+1.46%)
Mar 09, 2010 1302 1330 1292 1317 0 +10.85(+0.83%)
Mar 08, 2010 1309 1321 1301 1306 0 +1.25(+0.10%)
Mar 05, 2010 1290 1308 1286 1305 0 +25.26(+1.97%)
Mar 04, 2010 1272 1287 1266 1280 0 +10.25(+0.81%)
Mar 03, 2010 1271 1284 1263 1270 0 -0.75(-0.06%)
Mar 02, 2010 1269 1288 1259 1270 0 +6.33(+0.50%)
Mar 01, 2010 1262 1273 1251 1264 0 +4.57(+0.36%)
Feb 26, 2010 1250 1269 1239 1260 0 +13.84(+1.11%)
Feb 25, 2010 1227 1250 1217 1246 0 -0.72(-0.06%)
Feb 24, 2010 1229 1252 1224 1246 0 +22.23(+1.82%)
Feb 23, 2010 1250 1258 1218 1224 0 -28.94(-2.31%)
Feb 22, 2010 1243 1265 1236 1253 0 +16.09(+1.30%)
Feb 19, 2010 1226 1247 1224 1237 0 +0.87(+0.07%)
Feb 18, 2010 1224 1243 1220 1236 0 +8.03(+0.65%)
Feb 17, 2010 1225 1240 1213 1228 0 +12.18(+1.00%)
Feb 16, 2010 1186 1221 1189 1216 0 +31.99(+2.70%)
Feb 12, 2010 1184 1184 1184 0 -4.91(-0.41%)
Feb 11, 2010 1183 1197 1170 1189 0 +6.39(+0.54%)
Feb 10, 2010 1167 1195 1163 1182 0 +16.22(+1.39%)
Feb 09, 2010 1168 1181 1149 1166 0 +5.36(+0.46%)
Feb 08, 2010 1175 1182 1148 1161 0 -15.76(-1.34%)
Feb 05, 2010 1173 1186 1141 1177 0 +6.03(+0.52%)
Feb 04, 2010 1206 1210 1165 1171 0 -52.57(-4.30%)
Feb 03, 2010 1227 1239 1212 1223 0 -8.17(-0.66%)
Feb 02, 2010 1221 1239 1210 1231 0 +18.84(+1.55%)
Feb 01, 2010 1208 1225 1200 1213 0 +11.36(+0.95%)
Jan 29, 2010 1213 1227 1196 1201 0 -7.97(-0.66%)
Jan 28, 2010 1215 1227 1188 1209 0 +5.98(+0.50%)
Jan 27, 2010 1174 1209 1168 1203 0 +27.11(+2.31%)
Jan 26, 2010 1186 1212 1167 1176 0 -17.49(-1.47%)
Jan 25, 2010 1203 1213 1178 1194 0 +5.30(+0.45%)
Jan 22, 2010 1218 1235 1178 1188 0 -34.24(-2.80%)
Jan 21, 2010 1266 1277 1207 1222 0 -45.98(-3.62%)
Jan 20, 2010 1263 1285 1251 1268 0 -5.39(-0.42%)
Jan 19, 2010 1257 1283 1245 1274 0 +7.76(+0.61%)
Jan 15, 2010 1266 1266 1266 0 -30.79(-2.37%)
Jan 14, 2010 1285 1304 1280 1297 0 +13.06(+1.02%)
Jan 13, 2010 1271 1294 1256 1284 0 +15.93(+1.26%)
Jan 12, 2010 1282 1288 1252 1268 0 -27.20(-2.10%)
Jan 11, 2010 1307 1312 1286 1295 0 +0.00(+0.00%)
Jan 08, 2010 1295 1307 1279 1295 0 -3.98(-0.31%)
Jan 07, 2010 1280 1313 1267 1299 0 +23.25(+1.82%)
Jan 06, 2010 1268 1285 1257 1276 0 +7.63(+0.60%)
Jan 05, 2010 1248 1278 1242 1268 0 +20.93(+1.68%)
Jan 04, 2010 1232 1254 1222 1247 0 +25.94(+2.12%)
Dec 31, 2009 1221 1221 1221 0 +4.42(+0.36%)
Dec 30, 2009 1214 1223 1208 1217 0 -5.00(-0.41%)
Dec 29, 2009 1227 1233 1218 1222 0 -1.29(-0.11%)
Dec 28, 2009 1229 1236 1214 1223 0 -4.05(-0.33%)
Dec 24, 2009 1221 1228 1216 1227 0 +9.69(+0.80%)
Dec 23, 2009 1232 1236 1212 1218 0 -9.93(-0.81%)
Dec 22, 2009 1229 1236 1215 1227 0 +1.46(+0.12%)
Dec 21, 2009 1217 1235 1212 1226 0 +19.57(+1.62%)
Dec 18, 2009 1194 1215 1182 1206 0 +21.68(+1.83%)
Dec 17, 2009 1202 1205 1176 1185 0 -25.55(-2.11%)
Dec 16, 2009 1214 1226 1201 1210 0 +2.00(+0.17%)
Dec 15, 2009 1226 1233 1196 1208 0 -21.54(-1.75%)
Dec 14, 2009 1229 1239 1222 1230 0 +0.40(+0.03%)
Dec 11, 2009 1223 1239 1212 1229 0 +5.64(+0.46%)
Dec 10, 2009 1238 1245 1212 1224 0 -6.30(-0.51%)
Dec 09, 2009 1234 1242 1212 1230 0 +0.06(+0.00%)
Dec 08, 2009 1237 1250 1217 1230 0 -19.01(-1.52%)
Dec 07, 2009 1265 1276 1242 1249 0 -17.24(-1.36%)
Dec 04, 2009 1273 1289 1244 1266 0 +12.44(+0.99%)
Dec 03, 2009 1279 1308 1250 1254 0 -20.28(-1.59%)
Dec 02, 2009 1280 1286 1262 1274 0 -8.64(-0.67%)
Dec 01, 2009 1289 1297 1268 1283 0 +4.09(+0.32%)
Nov 30, 2009 1256 1285 1254 1279 0 +28.91(+2.31%)
Nov 27, 2009 1232 1268 1225 1250 0 -32.31(-2.52%)
Nov 25, 2009 1282 1282 1282 0 +0.62(+0.05%)
Nov 24, 2009 1297 1302 1274 1281 0 -17.03(-1.31%)
Nov 23, 2009 1295 1308 1286 1299 0 +21.95(+1.72%)
Nov 20, 2009 1277 1287 1268 1277 0 -7.17(-0.56%)
Nov 19, 2009 1295 1302 1276 1284 0 -22.47(-1.72%)
Nov 18, 2009 1292 1312 1286 1306 0 +16.23(+1.26%)
Nov 17, 2009 1280 1293 1270 1290 0 +4.89(+0.38%)
Nov 16, 2009 1291 1306 1275 1285 0 +10.50(+0.82%)
Nov 13, 2009 1280 1288 1262 1275 0 -4.95(-0.39%)
Nov 12, 2009 1297 1311 1274 1280 0 -22.01(-1.69%)
Nov 11, 2009 1299 1320 1287 1302 0 +16.02(+1.25%)
Nov 10, 2009 1281 1298 1270 1286 0 -0.65(-0.05%)
Nov 09, 2009 1262 1288 1250 1286 0 +44.79(+3.61%)
Nov 06, 2009 1229 1252 1221 1241 0 +9.94(+0.81%)
Nov 05, 2009 1227 1251 1216 1231 0 +15.22(+1.25%)
Nov 04, 2009 1250 1260 1214 1216 0 -15.47(-1.26%)
Nov 03, 2009 1202 1240 1196 1232 0 +8.96(+0.73%)
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.