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 (%)
Nov 30, 2012 1256 1265 1250 1258 0 -1.76(-0.14%)
Nov 29, 2012 1256 1265 1251 1259 0 +10.09(+0.81%)
Nov 28, 2012 1234 1251 1223 1249 0 +6.76(+0.54%)
Nov 27, 2012 1253 1260 1240 1242 0 -9.12(-0.73%)
Nov 26, 2012 1251 1254 1239 1252 0 -5.87(-0.47%)
Nov 24, 2012 1248 1259 1245 1257 0 +0.00(+0.00%)
Nov 23, 2012 1248 1259 1245 1257 0 +17.39(+1.40%)
Nov 21, 2012 1240 1240 1240 0 +2.21(+0.18%)
Nov 20, 2012 1224 1246 1219 1238 0 +11.81(+0.96%)
Nov 19, 2012 1220 1231 1214 1226 0 +25.34(+2.11%)
Nov 16, 2012 1196 1205 1181 1201 0 +7.14(+0.60%)
Nov 15, 2012 1190 1205 1184 1194 0 +2.92(+0.25%)
Nov 14, 2012 1218 1222 1186 1191 0 -23.96(-1.97%)
Nov 13, 2012 1215 1231 1211 1215 0 -10.97(-0.90%)
Nov 12, 2012 1230 1234 1220 1226 0 +1.54(+0.13%)
Nov 09, 2012 1217 1238 1212 1224 0 +2.44(+0.20%)
Nov 08, 2012 1241 1250 1221 1222 0 -8.25(-0.67%)
Nov 07, 2012 1261 1263 1226 1230 0 -51.54(-4.02%)
Nov 06, 2012 1275 1286 1270 1281 0 +11.97(+0.94%)
Nov 05, 2012 1266 1276 1256 1269 0 -0.73(-0.06%)
Nov 02, 2012 1283 1287 1265 1270 0 -4.02(-0.32%)
Nov 01, 2012 1252 1276 1246 1274 0 +23.76(+1.90%)
Oct 31, 2012 1250 1260 1241 1250 0 +6.94(+0.56%)
Oct 26, 2012 1243 1243 1243 0 -9.52(-0.76%)
Oct 25, 2012 1261 1266 1245 1253 0 +3.05(+0.24%)
Oct 24, 2012 1260 1265 1245 1250 0 -1.73(-0.14%)
Oct 23, 2012 1258 1263 1242 1252 0 -20.62(-1.62%)
Oct 19, 2012 1280 1284 1264 1272 0 -12.76(-0.99%)
Oct 18, 2012 1283 1295 1277 1285 0 -0.34(-0.03%)
Oct 17, 2012 1273 1293 1266 1285 0 +17.56(+1.39%)
Oct 16, 2012 1272 1279 1257 1268 0 +1.03(+0.08%)
Oct 15, 2012 1261 1272 1251 1267 0 +10.28(+0.82%)
Oct 12, 2012 1256 1270 1244 1256 0 -20.59(-1.61%)
Oct 11, 2012 1285 1289 1272 1277 0 +6.01(+0.47%)
Oct 10, 2012 1272 1280 1262 1271 0 -0.65(-0.05%)
Oct 09, 2012 1285 1289 1265 1272 0 -9.54(-0.74%)
Oct 08, 2012 1276 1287 1272 1281 0 -3.81(-0.30%)
Oct 06, 2012 1297 1305 1278 1285 0 +0.00(+0.00%)
Oct 05, 2012 1297 1305 1278 1285 0 -2.05(-0.16%)
Oct 04, 2012 1272 1290 1267 1287 0 +23.30(+1.84%)
Oct 03, 2012 1258 1270 1251 1264 0 +7.25(+0.58%)
Oct 02, 2012 1263 1266 1249 1257 0 +0.71(+0.06%)
Oct 01, 2012 1256 1272 1251 1256 0 +8.12(+0.65%)
Sep 28, 2012 1252 1256 1241 1248 0 -11.02(-0.88%)
Sep 27, 2012 1250 1265 1245 1259 0 +15.22(+1.22%)
Sep 26, 2012 1249 1256 1236 1244 0 -10.71(-0.85%)
Sep 25, 2012 1274 1283 1253 1254 0 -14.40(-1.14%)
Sep 24, 2012 1257 1275 1253 1269 0 +3.40(+0.27%)
Sep 21, 2012 1281 1284 1262 1265 0 -6.54(-0.51%)
Sep 20, 2012 1265 1274 1257 1272 0 -4.32(-0.34%)
Sep 19, 2012 1279 1290 1271 1276 0 +1.78(+0.14%)
Sep 18, 2012 1270 1279 1263 1274 0 +0.22(+0.02%)
Sep 17, 2012 1280 1290 1270 1274 0 -17.27(-1.34%)
Sep 14, 2012 1290 1308 1278 1291 0 +11.81(+0.92%)
Sep 13, 2012 1243 1288 1235 1280 0 +35.06(+2.82%)
Sep 12, 2012 1250 1256 1239 1245 0 +1.62(+0.13%)
Sep 11, 2012 1233 1251 1227 1243 0 +9.05(+0.73%)
Sep 10, 2012 1242 1253 1230 1234 0 -9.61(-0.77%)
Sep 07, 2012 1234 1249 1230 1243 0 +17.07(+1.39%)
Sep 06, 2012 1202 1230 1200 1226 0 +35.40(+2.97%)
Sep 05, 2012 1190 1198 1180 1191 0 +0.44(+0.04%)
Sep 04, 2012 1193 1200 1184 1191 0 -3.59(-0.30%)
Aug 31, 2012 1194 1194 1194 0 +8.83(+0.74%)
Aug 30, 2012 1190 1194 1179 1185 0 -11.33(-0.95%)
Aug 29, 2012 1194 1203 1191 1197 0 +5.39(+0.45%)
Aug 27, 2012 1196 1200 1187 1191 0 -0.18(-0.02%)
Aug 24, 2012 1183 1198 1179 1191 0 +4.29(+0.36%)
Aug 23, 2012 1197 1200 1184 1187 0 -11.13(-0.93%)
Aug 22, 2012 1199 1208 1191 1198 0 -5.69(-0.47%)
Aug 21, 2012 1202 1221 1197 1204 0 +8.76(+0.73%)
Aug 20, 2012 1189 1201 1185 1195 0 +3.76(+0.32%)
Aug 17, 2012 1191 1198 1184 1191 0 +3.40(+0.29%)
Aug 16, 2012 1182 1192 1174 1188 0 +9.07(+0.77%)
Aug 15, 2012 1173 1185 1169 1179 0 +6.11(+0.52%)
Aug 14, 2012 1175 1184 1167 1173 0 +5.46(+0.47%)
Aug 13, 2012 1165 1173 1157 1167 0 -1.49(-0.13%)
Aug 11, 2012 1160 1171 1155 1169 0 +0.00(+0.00%)
Aug 10, 2012 1160 1171 1155 1169 0 +1.62(+0.14%)
Aug 09, 2012 1164 1174 1160 1167 0 -0.51(-0.04%)
Aug 08, 2012 1163 1176 1157 1168 0 -1.80(-0.15%)
Aug 07, 2012 1167 1184 1162 1170 0 +12.07(+1.04%)
Aug 06, 2012 1160 1171 1152 1158 0 +1.44(+0.12%)
Aug 03, 2012 1145 1162 1140 1156 0 +29.74(+2.64%)
Aug 02, 2012 1133 1141 1115 1126 0 -16.43(-1.44%)
Aug 01, 2012 1151 1162 1140 1143 0 -3.38(-0.29%)
Jul 31, 2012 1148 1155 1141 1146 0 -3.39(-0.29%)
Jul 30, 2012 1152 1160 1144 1150 0 -6.36(-0.55%)
Jul 27, 2012 1140 1165 1133 1156 0 +22.63(+2.00%)
Jul 26, 2012 1133 1138 1120 1133 0 +18.36(+1.65%)
Jul 25, 2012 1118 1124 1107 1115 0 +2.50(+0.22%)
Jul 24, 2012 1120 1124 1101 1112 0 -5.80(-0.52%)
Jul 23, 2012 1106 1125 1098 1118 0 -8.34(-0.74%)
Jul 20, 2012 1135 1140 1124 1127 0 -17.17(-1.50%)
Jul 19, 2012 1152 1161 1136 1144 0 -4.77(-0.42%)
Jul 18, 2012 1152 1162 1141 1148 0 -7.74(-0.67%)
Jul 17, 2012 1160 1162 1140 1156 0 +4.13(+0.36%)
Jul 16, 2012 1158 1165 1143 1152 0 -6.63(-0.57%)
Jul 14, 2012 1133 1162 1130 1159 0 +0.00(+0.00%)
Jul 13, 2012 1133 1162 1130 1159 0 +34.04(+3.03%)
Jul 12, 2012 1129 1134 1117 1125 0 -14.37(-1.26%)
Jul 11, 2012 1126 1145 1123 1139 0 +12.56(+1.11%)
Jul 10, 2012 1139 1147 1117 1126 0 -5.96(-0.53%)
Jul 09, 2012 1131 1141 1122 1132 0 -1.41(-0.12%)
Jul 06, 2012 1134 1144 1125 1134 0 -13.43(-1.17%)
Jul 05, 2012 1162 1165 1143 1147 0 -19.17(-1.64%)
Jul 03, 2012 1166 1166 1166 0 +5.80(+0.50%)
Jul 02, 2012 1160 1167 1146 1161 0 +4.80(+0.42%)
Jun 30, 2012 1156 1165 1140 1156 0 -0.74(-0.06%)
Jun 29, 2012 1156 1165 1140 1157 0 +28.21(+2.50%)
Jun 28, 2012 1121 1131 1106 1128 0 -12.25(-1.07%)
Jun 27, 2012 1128 1144 1121 1141 0 +16.68(+1.48%)
Jun 26, 2012 1124 1131 1111 1124 0 +6.67(+0.60%)
Jun 25, 2012 1124 1127 1107 1117 0 -23.73(-2.08%)
Jun 22, 2012 1136 1150 1130 1141 0 +15.97(+1.42%)
Jun 21, 2012 1156 1166 1123 1125 0 -31.40(-2.72%)
Jun 20, 2012 1156 1166 1139 1156 0 +7.17(+0.62%)
Jun 19, 2012 1129 1156 1124 1149 0 +30.84(+2.76%)
Jun 18, 2012 1120 1134 1113 1118 0 -9.25(-0.82%)
Jun 15, 2012 1118 1130 1106 1128 0 +14.48(+1.30%)
Jun 14, 2012 1105 1119 1097 1113 0 +11.19(+1.02%)
Jun 13, 2012 1089 1118 1086 1102 0 +8.49(+0.78%)
Jun 12, 2012 1079 1096 1065 1094 0 +17.00(+1.58%)
Jun 11, 2012 1111 1116 1075 1077 0 -20.63(-1.88%)
Jun 08, 2012 1085 1101 1073 1097 0 +6.66(+0.61%)
Jun 07, 2012 1108 1114 1088 1090 0 -0.50(-0.05%)
Jun 06, 2012 1075 1095 1066 1091 0 +30.09(+2.84%)
Jun 05, 2012 1040 1066 1038 1061 0 +19.41(+1.86%)
Jun 04, 2012 1061 1063 1031 1042 0 -13.33(-1.26%)
Jun 02, 2012 1079 1085 1049 1055 0 +0.00(+0.00%)
Jun 01, 2012 1079 1085 1049 1055 0 -47.20(-4.28%)
May 31, 2012 1093 1111 1081 1102 0 +11.55(+1.06%)
May 30, 2012 1099 1105 1084 1090 0 -20.88(-1.88%)
May 29, 2012 1106 1115 1098 1111 0 +18.42(+1.69%)
May 25, 2012 1093 1093 1093 0 -8.60(-0.78%)
May 24, 2012 1112 1115 1086 1102 0 -6.04(-0.55%)
May 23, 2012 1091 1110 1076 1108 0 +8.42(+0.77%)
May 22, 2012 1095 1120 1085 1099 0 +11.95(+1.10%)
May 21, 2012 1086 1101 1068 1087 0 +1.89(+0.17%)
May 18, 2012 1100 1104 1075 1085 0 -10.57(-0.96%)
May 17, 2012 1119 1125 1094 1096 0 -27.56(-2.45%)
May 16, 2012 1145 1154 1121 1123 0 -14.16(-1.24%)
May 15, 2012 1143 1158 1133 1138 0 -4.45(-0.39%)
May 14, 2012 1150 1159 1140 1142 0 -25.99(-2.23%)
May 11, 2012 1160 1186 1151 1168 0 -24.76(-2.08%)
May 10, 2012 1200 1209 1186 1193 0 +8.92(+0.75%)
May 09, 2012 1185 1195 1173 1184 0 -44.80(-3.65%)
May 08, 2012 1235 1244 1216 1229 0 +10.59(+0.87%)
May 07, 2012 1198 1225 1196 1218 0 +12.75(+1.06%)
May 04, 2012 1220 1225 1198 1205 0 -24.89(-2.02%)
May 03, 2012 1246 1249 1224 1230 0 -11.97(-0.96%)
May 02, 2012 1246 1250 1231 1242 0 -14.72(-1.17%)
May 01, 2012 1243 1268 1237 1257 0 +14.94(+1.20%)
Apr 30, 2012 1248 1252 1229 1242 0 -10.28(-0.82%)
Apr 27, 2012 1255 1261 1243 1252 0 +1.53(+0.12%)
Apr 26, 2012 1241 1257 1234 1251 0 +7.00(+0.56%)
Apr 25, 2012 1246 1252 1233 1244 0 +7.95(+0.64%)
Apr 24, 2012 1230 1241 1224 1236 0 +9.46(+0.77%)
Apr 23, 2012 1215 1231 1207 1226 0 -9.60(-0.78%)
Apr 20, 2012 1252 1256 1233 1236 0 -10.48(-0.84%)
Apr 19, 2012 1262 1268 1237 1246 0 -8.76(-0.70%)
Apr 18, 2012 1254 1268 1248 1255 0 -5.08(-0.40%)
Apr 17, 2012 1254 1266 1245 1260 0 +20.19(+1.63%)
Apr 16, 2012 1241 1251 1225 1240 0 +9.25(+0.75%)
Apr 13, 2012 1268 1270 1229 1231 0 -42.46(-3.33%)
Apr 12, 2012 1255 1278 1252 1273 0 +23.04(+1.84%)
Apr 11, 2012 1245 1258 1241 1250 0 +22.68(+1.85%)
Apr 10, 2012 1252 1259 1221 1228 0 -25.47(-2.03%)
Apr 09, 2012 1245 1263 1238 1253 0 -16.02(-1.26%)
Apr 05, 2012 1268 1280 1259 1269 0 -3.12(-0.25%)
Apr 04, 2012 1276 1284 1261 1272 0 -20.90(-1.62%)
Apr 03, 2012 1298 1304 1281 1293 0 -13.92(-1.07%)
Apr 02, 2012 1287 1312 1281 1307 0 +11.25(+0.87%)
Mar 30, 2012 1299 1302 1282 1296 0 +4.46(+0.35%)
Mar 29, 2012 1299 1303 1276 1291 0 -16.55(-1.27%)
Mar 28, 2012 1296 1311 1288 1308 0 +9.83(+0.76%)
Mar 27, 2012 1311 1318 1296 1298 0 -15.29(-1.16%)
Mar 26, 2012 1302 1316 1295 1313 0 +23.66(+1.83%)
Mar 23, 2012 1272 1294 1267 1290 0 +13.01(+1.02%)
Mar 22, 2012 1279 1289 1269 1277 0 -17.57(-1.36%)
Mar 21, 2012 1304 1309 1286 1294 0 -4.77(-0.37%)
Mar 20, 2012 1287 1308 1277 1299 0 +4.66(+0.36%)
Mar 19, 2012 1287 1313 1277 1294 0 +4.14(+0.32%)
Mar 16, 2012 1287 1298 1274 1290 0 +9.04(+0.71%)
Mar 15, 2012 1255 1285 1243 1281 0 +29.38(+2.35%)
Mar 14, 2012 1251 1264 1232 1252 0 +5.49(+0.44%)
Mar 13, 2012 1202 1252 1197 1246 0 +53.66(+4.50%)
Mar 12, 2012 1196 1200 1181 1193 0 -5.74(-0.48%)
Mar 09, 2012 1196 1210 1188 1198 0 +6.80(+0.57%)
Mar 08, 2012 1181 1197 1174 1192 0 +23.56(+2.02%)
Mar 07, 2012 1159 1174 1152 1168 0 +12.53(+1.08%)
Mar 06, 2012 1164 1171 1150 1155 0 -30.19(-2.55%)
Mar 05, 2012 1192 1194 1175 1186 0 -9.53(-0.80%)
Mar 02, 2012 1200 1208 1190 1195 0 -4.21(-0.35%)
Mar 01, 2012 1190 1207 1186 1199 0 +20.23(+1.72%)
Feb 29, 2012 1186 1200 1174 1179 0 -1.98(-0.17%)
Feb 28, 2012 1172 1186 1167 1181 0 +3.75(+0.32%)
Feb 27, 2012 1152 1181 1144 1177 0 +18.49(+1.60%)
Feb 24, 2012 1168 1174 1155 1159 0 -9.01(-0.77%)
Feb 23, 2012 1162 1170 1153 1168 0 +5.66(+0.49%)
Feb 22, 2012 1170 1175 1157 1162 0 -12.30(-1.05%)
Feb 21, 2012 1174 1188 1165 1175 0 +4.13(+0.35%)
Feb 17, 2012 1170 1170 1170 0 +9.10(+0.78%)
Feb 16, 2012 1141 1165 1136 1161 0 +16.83(+1.47%)
Feb 15, 2012 1159 1166 1140 1144 0 -8.86(-0.77%)
Feb 14, 2012 1158 1161 1141 1153 0 -10.31(-0.89%)
Feb 13, 2012 1164 1170 1156 1164 0 +12.76(+1.11%)
Feb 10, 2012 1147 1157 1140 1151 0 -11.58(-1.00%)
Feb 09, 2012 1172 1176 1156 1162 0 -2.69(-0.23%)
Feb 08, 2012 1157 1168 1150 1165 0 +12.53(+1.09%)
Feb 07, 2012 1152 1161 1143 1153 0 -3.35(-0.29%)
Feb 06, 2012 1152 1163 1145 1156 0 -3.54(-0.31%)
Feb 03, 2012 1149 1165 1146 1160 0 +27.43(+2.42%)
Feb 02, 2012 1131 1141 1122 1132 0 +0.98(+0.09%)
Feb 01, 2012 1128 1141 1122 1131 0 +18.69(+1.68%)
Jan 31, 2012 1122 1124 1103 1112 0 +2.19(+0.20%)
Jan 30, 2012 1105 1115 1096 1110 0 -9.78(-0.87%)
Jan 27, 2012 1111 1130 1106 1120 0 +1.72(+0.15%)
Jan 26, 2012 1146 1150 1111 1118 0 -18.97(-1.67%)
Jan 25, 2012 1134 1144 1122 1137 0 -3.87(-0.34%)
Jan 24, 2012 1134 1148 1125 1141 0 -9.67(-0.84%)
Jan 23, 2012 1138 1159 1135 1151 0 +16.19(+1.43%)
Jan 20, 2012 1119 1136 1113 1135 0 +12.50(+1.11%)
Jan 19, 2012 1125 1135 1111 1122 0 +10.49(+0.94%)
Jan 18, 2012 1082 1115 1078 1112 0 +20.82(+1.91%)
Jan 17, 2012 1099 1116 1083 1091 0 -5.94(-0.54%)
Jan 13, 2012 1097 1097 1097 0 -14.01(-1.26%)
Jan 12, 2012 1113 1120 1094 1111 0 +4.02(+0.36%)
Jan 11, 2012 1092 1110 1086 1107 0 +9.75(+0.89%)
Jan 10, 2012 1097 1107 1088 1097 0 +17.41(+1.61%)
Jan 09, 2012 1075 1085 1066 1080 0 +9.10(+0.85%)
Jan 06, 2012 1076 1081 1059 1070 0 -10.14(-0.94%)
Jan 05, 2012 1059 1091 1049 1081 0 +14.86(+1.39%)
Jan 04, 2012 1056 1071 1048 1066 0 +35.46(+3.44%)
Dec 30, 2011 1026 1036 1021 1030 0 +2.36(+0.23%)
Dec 29, 2011 1010 1030 1009 1028 0 +19.04(+1.89%)
Dec 28, 2011 1026 1028 1006 1009 0 -14.57(-1.42%)
Dec 27, 2011 1029 1035 1022 1023 0 -9.39(-0.91%)
Dec 23, 2011 1033 1033 1033 0 +37.34(+3.75%)
Dec 21, 2011 988.29 998.01 978.73 995.49 0 +7.25(+0.73%)
Dec 20, 2011 972.87 995.71 969.07 988.23 0 +33.71(+3.53%)
Dec 19, 2011 976.51 980.01 947.61 954.52 0 -19.15(-1.97%)
Dec 16, 2011 971.79 985.56 963.97 973.67 0 +8.20(+0.85%)
Dec 15, 2011 977.64 982.68 960.70 965.48 0 +1.63(+0.17%)
Dec 14, 2011 957.39 978.11 952.21 963.84 0 -4.37(-0.45%)
Dec 13, 2011 992.43 999.07 956.63 968.21 0 -16.97(-1.72%)
Dec 12, 2011 995.06 997.58 976.19 985.19 0 -24.81(-2.46%)
Dec 09, 2011 992.33 1016 989.59 1010 0 +22.84(+2.31%)
Dec 08, 2011 1015 1020 982.69 987.16 0 -37.39(-3.65%)
Dec 07, 2011 1001 1030 994.48 1025 0 +16.98(+1.69%)
Dec 06, 2011 1008 1018 997.05 1008 0 -4.88(-0.48%)
Dec 05, 2011 1013 1027 1002 1012 0 +21.26(+2.14%)
Dec 02, 2011 984.57 1014 975.22 991.19 0 +19.73(+2.03%)
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.