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 (%)
Feb 27, 2009 590.67 642.79 572.15 590.20 0 -57.55(-8.88%)
Feb 26, 2009 659.78 686.38 631.69 647.75 0 +16.12(+2.55%)
Feb 25, 2009 599.46 653.71 557.17 631.63 0 +30.92(+5.15%)
Feb 24, 2009 545.80 603.11 527.64 600.71 0 +66.70(+12.49%)
Feb 23, 2009 568.48 591.21 526.33 534.01 0 -0.65(-0.12%)
Feb 20, 2009 536.87 564.23 483.11 534.66 0 -33.51(-5.90%)
Feb 19, 2009 598.10 617.49 560.50 568.17 0 -26.46(-4.45%)
Feb 18, 2009 628.18 633.75 575.11 594.63 0 -14.96(-2.45%)
Feb 17, 2009 646.10 658.24 607.82 609.59 0 -74.36(-10.87%)
Feb 16, 2009 701.77 715.14 680.77 683.95 0 +0.00(+0.00%)
Feb 13, 2009 701.77 715.14 680.77 683.95 0 -33.69(-4.69%)
Feb 12, 2009 704.46 721.51 667.89 717.64 0 -12.99(-1.78%)
Feb 11, 2009 709.79 740.30 697.07 730.62 0 +36.26(+5.22%)
Feb 10, 2009 774.72 785.54 685.15 694.36 0 -87.50(-11.19%)
Feb 09, 2009 773.57 799.30 753.77 781.86 0 +11.74(+1.52%)
Feb 06, 2009 711.81 785.02 704.67 770.13 0 +75.22(+10.82%)
Feb 05, 2009 684.37 717.81 636.09 694.91 0 +2.01(+0.29%)
Feb 04, 2009 717.63 743.52 683.28 692.90 0 -18.50(-2.60%)
Feb 03, 2009 745.09 752.41 681.00 711.40 0 -22.86(-3.11%)
Feb 02, 2009 720.27 751.22 703.22 734.26 0 -6.01(-0.81%)
Jan 30, 2009 761.90 778.13 721.37 740.27 0 -10.39(-1.38%)
Jan 29, 2009 784.33 803.30 746.42 750.66 0 -65.42(-8.02%)
Jan 28, 2009 790.47 831.53 767.03 816.08 0 +101.82(+14.26%)
Jan 27, 2009 703.00 722.87 686.63 714.26 0 +27.60(+4.02%)
Jan 26, 2009 707.90 734.30 673.70 686.66 0 -2.13(-0.31%)
Jan 23, 2009 636.84 700.42 628.61 688.79 0 +23.78(+3.58%)
Jan 22, 2009 678.45 705.43 637.58 665.01 0 -35.12(-5.02%)
Jan 21, 2009 630.31 708.40 601.26 700.13 0 +106.88(+18.02%)
Jan 20, 2009 686.62 695.79 577.47 593.26 0 -148.02(-19.97%)
Jan 19, 2009 815.27 851.40 698.04 741.27 0 +0.87(+0.12%)
Jan 16, 2009 817.05 831.73 697.09 740.40 0 -46.26(-5.88%)
Jan 15, 2009 855.67 863.98 742.52 786.66 0 -69.33(-8.10%)
Jan 14, 2009 870.97 887.09 838.98 856.00 0 -52.62(-5.79%)
Jan 13, 2009 888.50 924.17 866.45 908.61 0 +9.68(+1.08%)
Jan 12, 2009 958.55 965.06 886.43 898.93 0 -65.51(-6.79%)
Jan 09, 2009 1006 1011 958.53 964.44 0 -34.88(-3.49%)
Jan 08, 2009 997.15 1018 977.06 999.32 0 -4.03(-0.40%)
Jan 07, 2009 1032 1042 979.77 1003 0 -46.51(-4.43%)
Jan 06, 2009 1052 1078 1033 1050 0 +16.18(+1.57%)
Jan 05, 2009 1058 1076 1020 1034 0 -32.18(-3.02%)
Jan 02, 2009 1045 1077 1023 1066 0 +14.05(+1.34%)
Jan 01, 2009 1017 1069 1007 1052 0 +0.00(+0.00%)
Dec 31, 2008 1017 1069 1007 1052 0 +28.64(+2.80%)
Dec 30, 2008 991.21 1024 980.21 1023 0 +35.03(+3.54%)
Dec 29, 2008 996.48 1005 964.21 988.14 0 -0.34(-0.03%)
Dec 26, 2008 996.65 1006 975.62 988.49 0 -3.68(-0.37%)
Dec 25, 2008 971.01 998.30 961.58 992.16 0 +0.00(+0.00%)
Dec 24, 2008 971.01 998.30 961.58 992.16 0 +21.91(+2.26%)
Dec 23, 2008 997.92 1009 965.14 970.25 0 -18.84(-1.90%)
Dec 22, 2008 1022 1036 976.22 989.09 0 -29.18(-2.87%)
Dec 19, 2008 1034 1052 998.46 1018 0 -8.61(-0.84%)
Dec 18, 2008 1074 1093 1016 1027 0 -34.38(-3.24%)
Dec 17, 2008 1061 1096 1039 1061 0 -20.83(-1.92%)
Dec 16, 2008 995.09 1089 977.38 1082 0 +96.81(+9.83%)
Dec 15, 2008 1020 1027 965.34 985.28 0 -39.25(-3.83%)
Dec 12, 2008 963.18 1036 951.41 1025 0 +19.88(+1.98%)
Dec 11, 2008 1077 1090 998.13 1005 0 -95.63(-8.69%)
Dec 10, 2008 1134 1146 1073 1100 0 -18.36(-1.64%)
Dec 09, 2008 1165 1189 1107 1119 0 -75.27(-6.30%)
Dec 08, 2008 1135 1215 1113 1194 0 +101.00(+9.24%)
Dec 05, 2008 1007 1111 989.77 1093 0 +64.57(+6.28%)
Dec 04, 2008 1030 1098 998.26 1028 0 -21.60(-2.06%)
Dec 03, 2008 978.30 1062 941.04 1050 0 +57.50(+5.79%)
Dec 02, 2008 960.79 1020 895.44 992.44 0 +59.19(+6.34%)
Dec 01, 2008 1078 1084 922.67 933.25 0 -172.12(-15.57%)
Nov 28, 2008 1064 1115 1047 1105 0 +39.90(+3.74%)
Nov 27, 2008 1002 1073 975.55 1065 0 +0.00(+0.00%)
Nov 26, 2008 1002 1073 975.55 1065 0 +41.52(+4.05%)
Nov 25, 2008 1038 1069 958.14 1024 0 +23.58(+2.36%)
Nov 24, 2008 892.50 1022 853.55 1000 0 +172.00(+20.76%)
Nov 21, 2008 877.91 896.69 737.56 828.37 0 -16.73(-1.98%)
Nov 20, 2008 957.46 993.03 820.16 845.10 0 -135.38(-13.81%)
Nov 19, 2008 1091 1104 972.94 980.47 0 -127.26(-11.49%)
Nov 18, 2008 1124 1148 1056 1108 0 -13.21(-1.18%)
Nov 17, 2008 1163 1186 1104 1121 0 -59.03(-5.00%)
Nov 14, 2008 1212 1258 1157 1180 0 -54.51(-4.42%)
Nov 13, 2008 1181 1251 1096 1234 0 +64.02(+5.47%)
Nov 12, 2008 1228 1259 1164 1170 0 -82.18(-6.56%)
Nov 11, 2008 1263 1293 1223 1253 0 -24.55(-1.92%)
Nov 10, 2008 1341 1349 1256 1277 0 -38.98(-2.96%)
Nov 07, 2008 1304 1337 1269 1316 0 +13.91(+1.07%)
Nov 06, 2008 1351 1397 1284 1302 0 -73.98(-5.38%)
Nov 05, 2008 1484 1507 1363 1376 0 -129.40(-8.59%)
Nov 04, 2008 1470 1514 1448 1506 0 +64.69(+4.49%)
Nov 03, 2008 1444 1463 1410 1441 0 -3.54(-0.25%)
Oct 31, 2008 1353 1457 1346 1444 0 +72.29(+5.27%)
Oct 30, 2008 1386 1404 1333 1372 0 +38.96(+2.92%)
Oct 29, 2008 1366 1417 1310 1333 0 -41.76(-3.04%)
Oct 28, 2008 1279 1382 1214 1375 0 +136.94(+11.06%)
Oct 27, 2008 1263 1322 1223 1238 0 -41.79(-3.27%)
Oct 24, 2008 1222 1414 1212 1280 0 -65.84(-4.89%)
Oct 23, 2008 1338 1374 1268 1346 0 +4.57(+0.34%)
Oct 22, 2008 1395 1429 1297 1341 0 -84.11(-5.90%)
Oct 21, 2008 1432 1491 1400 1425 0 -31.73(-2.18%)
Oct 20, 2008 1441 1471 1392 1457 0 +43.49(+3.08%)
Oct 17, 2008 1423 1505 1390 1413 0 -49.93(-3.41%)
Oct 16, 2008 1447 1500 1334 1463 0 +29.60(+2.06%)
Oct 15, 2008 1479 1546 1409 1434 0 -106.50(-6.91%)
Oct 14, 2008 1575 1624 1455 1540 0 +94.72(+6.55%)
Oct 13, 2008 1457 1498 1336 1446 0 +111.52(+8.36%)
Oct 10, 2008 1203 1388 1172 1334 0 +80.85(+6.45%)
Oct 09, 2008 1453 1487 1235 1253 0 -148.99(-10.63%)
Oct 08, 2008 1346 1521 1308 1402 0 -16.54(-1.17%)
Oct 07, 2008 1632 1656 1415 1419 0 -226.45(-13.76%)
Oct 06, 2008 1629 1710 1543 1645 0 -75.06(-4.36%)
Oct 03, 2008 1845 1897 1697 1720 0 -104.42(-5.72%)
Oct 02, 2008 1882 1909 1786 1825 0 -57.39(-3.05%)
Oct 01, 2008 1785 1916 1756 1882 0 +80.16(+4.45%)
Sep 30, 2008 1710 1833 1667 1802 0 +197.03(+12.28%)
Sep 29, 2008 1818 23533 1586 1605 0 -247.30(-13.35%)
Sep 26, 2008 1691 1882 1675 1852 0 +99.51(+5.68%)
Sep 25, 2008 1751 1813 1706 1753 0 +45.42(+2.66%)
Sep 24, 2008 1739 1770 1688 1707 0 -6.42(-0.37%)
Sep 23, 2008 1732 1786 1664 1714 0 -22.59(-1.30%)
Sep 22, 2008 1843 1862 1712 1736 0 -149.13(-7.91%)
Sep 19, 2008 1953 2012 1738 1885 0 +235.29(+14.26%)
Sep 18, 2008 1527 1717 1415 1650 0 +162.70(+10.94%)
Sep 17, 2008 1566 1604 1448 1487 0 -125.91(-7.80%)
Sep 16, 2008 1454 1626 1432 1613 0 +103.77(+6.87%)
Sep 15, 2008 1565 1665 1496 1510 0 -194.13(-11.39%)
Sep 12, 2008 1668 1733 1649 1704 0 +4.71(+0.28%)
Sep 11, 2008 1598 1703 1579 1699 0 +45.72(+2.77%)
Sep 10, 2008 1667 1695 1603 1653 0 +5.60(+0.34%)
Sep 09, 2008 1718 1758 1642 1648 0 -92.99(-5.34%)
Sep 08, 2008 1757 1792 1679 1741 0 +94.58(+5.75%)
Sep 05, 2008 1570 1651 1551 1646 0 +60.60(+3.82%)
Sep 04, 2008 1647 1664 1581 1585 0 -79.89(-4.80%)
Sep 03, 2008 1637 1671 1611 1665 0 +21.64(+1.32%)
Sep 02, 2008 1658 1681 1622 1644 0 +30.72(+1.90%)
Sep 01, 2008 1610 1631 1592 1613 0 +0.00(+0.00%)
Aug 29, 2008 1610 1631 1592 1613 0 -13.04(-0.80%)
Aug 28, 2008 1572 1628 1556 1626 0 +77.19(+4.98%)
Aug 27, 2008 1525 1559 1508 1549 0 +27.08(+1.78%)
Aug 26, 2008 1520 1545 1496 1522 0 +1.96(+0.13%)
Aug 25, 2008 1556 1567 1515 1520 0 -50.32(-3.20%)
Aug 22, 2008 1559 1583 1534 1570 0 +46.09(+3.02%)
Aug 21, 2008 1508 1539 1488 1524 0 -11.06(-0.72%)
Aug 20, 2008 1497 1541 1466 1535 0 +42.59(+2.85%)
Aug 19, 2008 1527 1534 1476 1492 0 -51.61(-3.34%)
Aug 18, 2008 1602 1606 1538 1544 0 -53.99(-3.38%)
Aug 15, 2008 1593 1627 1573 1598 0 +13.15(+0.83%)
Aug 14, 2008 1538 1602 1529 1585 0 +40.55(+2.63%)
Aug 13, 2008 1588 1594 1519 1544 0 -62.91(-3.91%)
Aug 12, 2008 1670 1686 1585 1607 0 -89.64(-5.28%)
Aug 11, 2008 1652 1729 1640 1697 0 +41.79(+2.52%)
Aug 08, 2008 1596 1674 1585 1655 0 +45.55(+2.83%)
Aug 07, 2008 1662 1695 1594 1610 0 -80.92(-4.79%)
Aug 06, 2008 1685 1717 1650 1691 0 -17.26(-1.01%)
Aug 05, 2008 1669 1721 1649 1708 0 +64.09(+3.90%)
Aug 04, 2008 1641 1678 1601 1644 0 -19.82(-1.19%)
Aug 01, 2008 1668 1685 1614 1664 0 +7.91(+0.48%)
Jul 31, 2008 1646 1698 1620 1656 0 -23.19(-1.38%)
Jul 30, 2008 1672 1712 1618 1679 0 +38.89(+2.37%)
Jul 29, 2008 1616 1642 1493 1640 0 +128.47(+8.50%)
Jul 28, 2008 1577 1616 1504 1511 0 -72.05(-4.55%)
Jul 25, 2008 1603 1636 1552 1583 0 -12.96(-0.81%)
Jul 24, 2008 1712 1726 1590 1596 0 -110.38(-6.47%)
Jul 23, 2008 1666 1757 1639 1707 0 +33.00(+1.97%)
Jul 22, 2008 1528 1693 1494 1674 0 +118.93(+7.65%)
Jul 21, 2008 1603 1634 1540 1555 0 +1.11(+0.07%)
Jul 18, 2008 1565 1593 1500 1554 0 +25.41(+1.66%)
Jul 17, 2008 1460 1554 1429 1528 0 +113.68(+8.04%)
Jul 16, 2008 1272 1420 1245 1415 0 +201.75(+16.63%)
Jul 15, 2008 1241 1298 1185 1213 0 -52.12(-4.12%)
Jul 14, 2008 1374 1388 1260 1265 0 -71.06(-5.32%)
Jul 11, 2008 1328 1380 1298 1336 0 -34.54(-2.52%)
Jul 10, 2008 1356 1409 1335 1371 0 +1.27(+0.09%)
Jul 09, 2008 1438 1460 1362 1369 0 -63.16(-4.41%)
Jul 08, 2008 1363 1440 1337 1433 0 +71.93(+5.29%)
Jul 07, 2008 1401 1424 1329 1361 0 -32.38(-2.32%)
Jul 04, 2008 1397 1419 1363 1393 0 +0.00(+0.00%)
Jul 03, 2008 1397 1419 1363 1393 0 +6.44(+0.46%)
Jul 02, 2008 1428 1457 1381 1387 0 -29.94(-2.11%)
Jul 01, 2008 1388 1431 1357 1416 0 +7.45(+0.53%)
Jun 30, 2008 1442 1461 1379 1409 0 -33.87(-2.35%)
Jun 27, 2008 1466 1486 1420 1443 0 -17.10(-1.17%)
Jun 26, 2008 1503 1515 1453 1460 0 -69.49(-4.54%)
Jun 25, 2008 1530 1583 1512 1530 0 +8.73(+0.57%)
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.