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 (%)
Apr 30, 2019 2301 2310 2282 2299 0 +0.61(+0.03%)
Apr 29, 2019 2275 2318 2273 2298 0 +25.32(+1.11%)
Apr 26, 2019 2257 2275 2250 2273 0 +18.56(+0.82%)
Apr 25, 2019 2241 2268 2233 2254 0 +4.00(+0.18%)
Apr 24, 2019 2248 2265 2236 2250 0 -9.74(-0.43%)
Apr 23, 2019 2250 2269 2241 2260 0 +2.18(+0.10%)
Apr 22, 2019 2251 2266 2243 2258 0 -1.44(-0.06%)
Apr 18, 2019 2263 2275 2247 2259 0 -5.42(-0.24%)
Apr 17, 2019 2252 2277 2228 2265 0 +14.93(+0.66%)
Apr 16, 2019 2220 2258 2214 2250 0 +22.80(+1.02%)
Apr 15, 2019 2231 2245 2208 2227 0 -12.37(-0.55%)
Apr 12, 2019 2225 2265 2206 2239 0 +47.36(+2.16%)
Apr 11, 2019 2192 2209 2181 2192 0 +5.68(+0.26%)
Apr 10, 2019 2182 2194 2167 2186 0 +5.42(+0.25%)
Apr 09, 2019 2190 2194 2171 2181 0 -21.43(-0.97%)
Apr 08, 2019 2190 2205 2186 2202 0 +6.90(+0.31%)
Apr 05, 2019 2207 2214 2187 2195 0 -6.76(-0.31%)
Apr 04, 2019 2187 2213 2184 2202 0 +11.47(+0.52%)
Apr 03, 2019 2197 2211 2177 2191 0 +7.10(+0.33%)
Apr 02, 2019 2176 2195 2164 2184 0 +4.21(+0.19%)
Apr 01, 2019 2142 2185 2137 2179 0 +53.68(+2.53%)
Mar 29, 2019 2145 2151 2112 2126 0 -7.33(-0.34%)
Mar 28, 2019 2114 2130 2103 2133 0 +24.40(+1.16%)
Mar 27, 2019 2116 2128 2098 2109 0 -12.19(-0.57%)
Mar 26, 2019 2115 2131 2100 2121 0 +23.73(+1.13%)
Mar 25, 2019 2105 2126 2082 2097 0 -10.10(-0.48%)
Mar 22, 2019 2151 2160 2096 2107 0 -64.80(-2.98%)
Mar 21, 2019 2185 2191 2158 2172 0 -29.05(-1.32%)
Mar 20, 2019 2244 2251 2199 2201 0 -49.38(-2.19%)
Mar 19, 2019 2282 2287 2245 2250 0 -12.88(-0.57%)
Mar 18, 2019 2239 2273 2237 2263 0 +27.92(+1.25%)
Mar 15, 2019 2225 2245 2218 2235 0 +9.88(+0.44%)
Mar 14, 2019 2216 2238 2210 2225 0 +11.10(+0.50%)
Mar 13, 2019 2206 2224 2199 2214 0 +15.02(+0.68%)
Mar 12, 2019 2206 2213 2192 2199 0 -2.22(-0.10%)
Mar 11, 2019 2194 2209 2188 2202 0 +16.46(+0.75%)
Mar 08, 2019 2158 2189 2155 2185 0 +4.58(+0.21%)
Mar 07, 2019 2189 2194 2164 2181 0 -16.40(-0.75%)
Mar 06, 2019 2207 2218 2193 2197 0 -12.95(-0.59%)
Mar 05, 2019 2209 2218 2187 2210 0 -0.52(-0.02%)
Mar 04, 2019 2224 2244 2193 2210 0 -7.06(-0.32%)
Mar 01, 2019 2229 2248 2210 2217 0 +1.22(+0.06%)
Feb 28, 2019 2226 2236 2208 2216 0 -17.77(-0.80%)
Feb 27, 2019 2225 2241 2214 2234 0 +9.94(+0.45%)
Feb 26, 2019 2213 2240 2204 2224 0 -7.81(-0.35%)
Feb 25, 2019 2229 2255 2223 2232 0 +13.19(+0.59%)
Feb 22, 2019 2226 2236 2210 2219 0 -8.94(-0.40%)
Feb 21, 2019 2234 2242 2217 2228 0 -10.19(-0.46%)
Feb 20, 2019 2219 2241 2213 2238 0 +19.68(+0.89%)
Feb 19, 2019 2203 2225 2190 2218 0 +3.57(+0.16%)
Feb 15, 2019 2191 2222 2183 2215 0 +46.84(+2.16%)
Feb 14, 2019 2169 2181 2147 2168 0 -17.47(-0.80%)
Feb 13, 2019 2193 2206 2182 2185 0 -0.10(-0.00%)
Feb 12, 2019 2170 2195 2168 2185 0 +33.75(+1.57%)
Feb 11, 2019 2161 2167 2143 2152 0 -3.51(-0.16%)
Feb 08, 2019 2160 2169 2129 2155 0 -10.57(-0.49%)
Feb 07, 2019 2187 2196 2145 2166 0 -23.26(-1.06%)
Feb 06, 2019 2187 2204 2181 2189 0 -4.12(-0.19%)
Feb 05, 2019 2199 2202 2177 2193 0 -2.11(-0.10%)
Feb 04, 2019 2182 2199 2173 2195 0 +13.69(+0.63%)
Feb 01, 2019 2187 2201 2175 2181 0 +1.82(+0.08%)
Jan 31, 2019 2184 2194 2159 2180 0 -24.77(-1.12%)
Jan 30, 2019 2205 2223 2190 2204 0 +1.65(+0.07%)
Jan 29, 2019 2202 2220 2195 2203 0 -1.34(-0.06%)
Jan 28, 2019 2186 2208 2177 2204 0 +2.21(+0.10%)
Jan 25, 2019 2200 2215 2185 2202 0 +19.03(+0.87%)
Jan 24, 2019 2167 2192 2163 2183 0 +4.64(+0.21%)
Jan 23, 2019 2190 2198 2160 2178 0 -4.76(-0.22%)
Jan 22, 2019 2179 2195 2167 2183 0 -14.51(-0.66%)
Jan 18, 2019 2179 2208 2161 2197 0 +31.25(+1.44%)
Jan 17, 2019 2137 2173 2126 2166 0 +18.89(+0.88%)
Jan 16, 2019 2130 2163 2115 2147 0 +54.05(+2.58%)
Jan 15, 2019 2066 2108 2052 2093 0 +6.87(+0.33%)
Jan 14, 2019 2054 2096 2048 2086 0 +16.42(+0.79%)
Jan 11, 2019 2055 2075 2042 2070 0 +4.64(+0.22%)
Jan 10, 2019 2054 2074 2042 2065 0 +0.67(+0.03%)
Jan 09, 2019 2055 2076 2040 2065 0 +14.63(+0.71%)
Jan 08, 2019 2065 2071 2024 2050 0 -1.04(-0.05%)
Jan 07, 2019 2049 2067 2033 2051 0 +0.96(+0.05%)
Jan 04, 2019 2024 2055 2013 2050 0 +62.73(+3.16%)
Jan 03, 2019 2005 2018 1977 1987 0 -24.80(-1.23%)
Jan 02, 2019 1954 2019 1950 2012 0 +28.92(+1.46%)
Dec 31, 2018 1981 2002 1965 1983 0 +14.02(+0.71%)
Dec 28, 2018 1981 1995 1960 1969 0 +0.99(+0.05%)
Dec 27, 2018 1930 1969 1904 1968 0 +9.63(+0.49%)
Dec 26, 2018 1887 1960 1858 1959 0 +81.14(+4.32%)
Dec 24, 2018 1891 1920 1875 1878 0 -40.80(-2.13%)
Dec 21, 2018 1956 1990 1911 1918 0 -47.01(-2.39%)
Dec 20, 2018 1957 1995 1945 1965 0 -6.38(-0.32%)
Dec 19, 2018 2002 2040 1961 1972 0 -30.73(-1.53%)
Dec 18, 2018 2024 2049 1994 2002 0 -12.72(-0.63%)
Dec 17, 2018 2016 2049 1999 2015 0 -12.56(-0.62%)
Dec 14, 2018 2018 2056 2013 2028 0 -9.61(-0.47%)
Dec 13, 2018 2057 2068 2030 2037 0 -11.69(-0.57%)
Dec 12, 2018 2065 2080 2029 2049 0 +8.86(+0.43%)
Dec 11, 2018 2091 2104 2036 2040 0 -20.91(-1.01%)
Dec 10, 2018 2093 2099 2032 2061 0 -41.97(-2.00%)
Dec 07, 2018 2137 2166 2095 2103 0 -36.97(-1.73%)
Dec 06, 2018 2133 2144 2091 2140 0 -39.44(-1.81%)
Dec 04, 2018 2258 2263 2167 2179 0 -92.08(-4.05%)
Dec 03, 2018 2295 2303 2256 2272 0 +8.53(+0.38%)
Nov 30, 2018 2243 2272 2236 2263 0 +15.39(+0.68%)
Nov 29, 2018 2252 2268 2238 2248 0 -18.61(-0.82%)
Nov 28, 2018 2231 2272 2210 2266 0 +40.41(+1.82%)
Nov 27, 2018 2209 2235 2202 2226 0 +8.43(+0.38%)
Nov 26, 2018 2200 2234 2192 2217 0 +39.43(+1.81%)
Nov 23, 2018 2180 2193 2167 2178 0 -18.80(-0.86%)
Nov 21, 2018 2197 2197 2197 2197 0 +3.58(+0.16%)
Nov 20, 2018 2216 2225 2179 2193 0 -42.13(-1.88%)
Nov 19, 2018 2231 2249 2212 2235 0 +4.07(+0.18%)
Nov 16, 2018 2224 2243 2210 2231 0 -3.40(-0.15%)
Nov 15, 2018 2190 2238 2173 2235 0 +39.39(+1.79%)
Nov 14, 2018 2238 2248 2169 2195 0 -29.18(-1.31%)
Nov 13, 2018 2216 2250 2214 2224 0 +12.20(+0.55%)
Nov 12, 2018 2249 2260 2207 2212 0 -38.70(-1.72%)
Nov 09, 2018 2263 2272 2239 2251 0 -17.84(-0.79%)
Nov 08, 2018 2250 2283 2246 2269 0 +9.08(+0.40%)
Nov 07, 2018 2253 2271 2228 2260 0 +19.95(+0.89%)
Nov 06, 2018 2227 2243 2210 2240 0 +5.85(+0.26%)
Nov 05, 2018 2228 2248 2204 2234 0 +9.51(+0.43%)
Nov 02, 2018 2244 2263 2204 2224 0 -1.71(-0.08%)
Nov 01, 2018 2230 2244 2211 2226 0 +10.90(+0.49%)
Oct 31, 2018 2203 2245 2196 2215 0 +33.79(+1.55%)
Oct 30, 2018 2165 2187 2143 2181 0 +27.87(+1.29%)
Oct 29, 2018 2156 2192 2131 2154 0 +20.51(+0.96%)
Oct 26, 2018 2133 2152 2108 2133 0 +14.71(+0.69%)
Oct 24, 2018 2161 2167 2112 2118 0 -53.38(-2.46%)
Oct 23, 2018 2141 2186 2126 2172 0 -13.40(-0.61%)
Oct 22, 2018 2232 2236 2181 2185 0 -42.71(-1.92%)
Oct 19, 2018 2226 2252 2214 2228 0 -3.72(-0.17%)
Oct 18, 2018 2259 2273 2222 2232 0 -44.56(-1.96%)
Oct 17, 2018 2249 2294 2235 2276 0 +19.97(+0.89%)
Oct 16, 2018 2235 2259 2216 2256 0 +35.69(+1.61%)
Oct 15, 2018 2234 2260 2207 2220 0 -5.55(-0.25%)
Oct 12, 2018 2270 2284 2189 2226 0 -7.87(-0.35%)
Oct 11, 2018 2279 2295 2223 2234 0 -59.59(-2.60%)
Oct 10, 2018 2350 2359 2292 2293 0 -54.24(-2.31%)
Oct 09, 2018 2348 2362 2332 2348 0 -13.66(-0.58%)
Oct 08, 2018 2345 2372 2333 2361 0 +8.19(+0.35%)
Oct 05, 2018 2375 2381 2343 2353 0 -12.75(-0.54%)
Oct 04, 2018 2353 2390 2344 2366 0 +13.26(+0.56%)
Oct 03, 2018 2348 2365 2338 2353 0 +19.82(+0.85%)
Oct 02, 2018 2335 2345 2315 2333 0 -5.11(-0.22%)
Oct 01, 2018 2347 2361 2328 2338 0 +8.13(+0.35%)
Sep 28, 2018 2341 2353 2324 2330 0 -21.50(-0.91%)
Sep 27, 2018 2367 2376 2347 2351 0 -12.33(-0.52%)
Sep 26, 2018 2399 2404 2358 2364 0 -30.57(-1.28%)
Sep 25, 2018 2406 2419 2392 2394 0 -5.98(-0.25%)
Sep 24, 2018 2421 2433 2396 2400 0 -22.93(-0.95%)
Sep 21, 2018 2444 2447 2419 2423 0 -13.01(-0.53%)
Sep 20, 2018 2432 2447 2421 2436 0 +21.61(+0.90%)
Sep 19, 2018 2371 2424 2368 2414 0 +43.38(+1.83%)
Sep 18, 2018 2368 2380 2356 2371 0 +8.54(+0.36%)
Sep 17, 2018 2367 2377 2351 2363 0 -2.02(-0.09%)
Sep 14, 2018 2365 2379 2355 2365 0 +2.68(+0.11%)
Sep 13, 2018 2383 2393 2354 2362 0 -16.07(-0.68%)
Sep 12, 2018 2407 2415 2372 2378 0 -29.36(-1.22%)
Sep 11, 2018 2396 2413 2391 2407 0 +7.97(+0.33%)
Sep 10, 2018 2411 2417 2396 2399 0 -4.21(-0.18%)
Sep 07, 2018 2414 2420 2392 2404 0 -5.76(-0.24%)
Sep 06, 2018 2420 2429 2397 2409 0 -14.49(-0.60%)
Sep 05, 2018 2422 2437 2413 2424 0 +0.63(+0.03%)
Sep 04, 2018 2411 2427 2397 2423 0 +4.41(+0.18%)
Aug 31, 2018 2419 2419 2419 2419 0 -9.61(-0.40%)
Aug 30, 2018 2435 2446 2424 2428 0 -16.09(-0.66%)
Aug 29, 2018 2449 2456 2434 2444 0 -4.41(-0.18%)
Aug 28, 2018 2460 2463 2443 2449 0 -5.13(-0.21%)
Aug 27, 2018 2434 2466 2431 2454 0 +29.68(+1.22%)
Aug 24, 2018 2430 2436 2420 2424 0 +2.78(+0.11%)
Aug 23, 2018 2431 2435 2417 2422 0 -14.24(-0.58%)
Aug 22, 2018 2432 2445 2423 2436 0 +4.33(+0.18%)
Aug 21, 2018 2431 2453 2423 2431 0 +5.64(+0.23%)
Aug 20, 2018 2419 2432 2412 2426 0 +4.94(+0.20%)
Aug 17, 2018 2410 2427 2404 2421 0 +10.74(+0.45%)
Aug 16, 2018 2398 2421 2395 2410 0 +23.40(+0.98%)
Aug 15, 2018 2387 2400 2373 2387 0 -19.88(-0.83%)
Aug 14, 2018 2392 2414 2385 2407 0 +22.83(+0.96%)
Aug 13, 2018 2405 2416 2381 2384 0 -28.17(-1.17%)
Aug 10, 2018 2409 2424 2393 2412 0 -26.76(-1.10%)
Aug 09, 2018 2446 2454 2433 2439 0 -14.17(-0.58%)
Aug 08, 2018 2437 2462 2434 2453 0 +14.53(+0.60%)
Aug 07, 2018 2449 2461 2434 2438 0 -3.42(-0.14%)
Aug 06, 2018 2436 2449 2424 2442 0 +0.86(+0.04%)
Aug 03, 2018 2423 2444 2420 2441 0 +13.57(+0.56%)
Aug 02, 2018 2402 2432 2393 2427 0 +6.41(+0.26%)
Aug 01, 2018 2424 2443 2410 2421 0 +15.10(+0.63%)
Jul 31, 2018 2437 2442 2399 2406 0 -25.95(-1.07%)
Jul 30, 2018 2428 2450 2421 2432 0 +9.63(+0.40%)
Jul 27, 2018 2413 2430 2403 2422 0 +14.33(+0.60%)
Jul 26, 2018 2418 2424 2403 2408 0 -4.48(-0.19%)
Jul 25, 2018 2394 2420 2385 2412 0 +11.25(+0.47%)
Jul 24, 2018 2395 2417 2387 2401 0 +10.99(+0.46%)
Jul 23, 2018 2360 2399 2347 2390 0 +38.05(+1.62%)
Jul 20, 2018 2332 2360 2324 2352 0 +22.64(+0.97%)
Jul 19, 2018 2343 2353 2322 2329 0 -27.73(-1.18%)
Jul 18, 2018 2341 2366 2335 2357 0 +11.83(+0.50%)
Jul 17, 2018 2346 2357 2330 2345 0 -0.26(-0.01%)
Jul 16, 2018 2314 2351 2291 2346 0 +63.33(+2.77%)
Jul 13, 2018 2286 2300 2251 2282 0 -14.28(-0.62%)
Jul 12, 2018 2305 2310 2281 2296 0 +8.61(+0.38%)
Jul 11, 2018 2294 2309 2283 2288 0 -15.28(-0.66%)
Jul 10, 2018 2322 2329 2294 2303 0 -8.26(-0.36%)
Jul 09, 2018 2275 2317 2271 2311 0 +48.55(+2.15%)
Jul 06, 2018 2244 2271 2232 2263 0 +12.93(+0.57%)
Jul 05, 2018 2260 2267 2242 2250 0 +3.62(+0.16%)
Jul 03, 2018 2246 2246 2246 2246 0 -22.76(-1.00%)
Jul 02, 2018 2247 2272 2234 2269 0 +11.08(+0.49%)
Jun 29, 2018 2262 2294 2254 2258 0 +7.65(+0.34%)
Jun 28, 2018 2238 2261 2227 2250 0 +21.63(+0.97%)
Jun 27, 2018 2250 2272 2226 2229 0 -24.75(-1.10%)
Jun 26, 2018 2260 2267 2228 2253 0 -5.38(-0.24%)
Jun 25, 2018 2277 2282 2240 2259 0 -24.64(-1.08%)
Jun 22, 2018 2316 2322 2277 2284 0 -18.88(-0.82%)
Jun 21, 2018 2295 2315 2283 2302 0 +1.57(+0.07%)
Jun 20, 2018 2316 2325 2297 2301 0 -3.38(-0.15%)
Jun 19, 2018 2291 2312 2285 2304 0 -10.07(-0.44%)
Jun 18, 2018 2293 2320 2285 2314 0 +4.76(+0.21%)
Jun 15, 2018 2310 2322 2288 2310 0 -5.02(-0.22%)
Jun 14, 2018 2351 2352 2306 2315 0 -28.31(-1.21%)
Jun 13, 2018 2351 2372 2334 2343 0 -3.69(-0.16%)
Jun 12, 2018 2360 2368 2334 2347 0 -7.03(-0.30%)
Jun 11, 2018 2360 2376 2351 2354 0 -6.29(-0.27%)
Jun 08, 2018 2352 2363 2338 2360 0 +4.14(+0.18%)
Jun 07, 2018 2363 2372 2342 2356 0 +4.90(+0.21%)
Jun 06, 2018 2321 2357 2316 2351 0 +44.53(+1.93%)
Jun 05, 2018 2313 2319 2295 2306 0 -13.21(-0.57%)
Jun 04, 2018 2323 2333 2311 2319 0 +6.45(+0.28%)
Jun 01, 2018 2316 2330 2301 2313 0 +19.73(+0.86%)
May 31, 2018 2303 2311 2277 2293 0 -19.50(-0.84%)
May 30, 2018 2297 2321 2282 2313 0 +44.10(+1.94%)
May 29, 2018 2323 2328 2252 2269 0 -85.69(-3.64%)
May 25, 2018 2354 2354 2354 2354 0 -6.66(-0.28%)
May 24, 2018 2384 2387 2340 2361 0 -29.07(-1.22%)
May 23, 2018 2384 2401 2357 2390 0 -8.14(-0.34%)
May 22, 2018 2383 2419 2378 2398 0 +20.43(+0.86%)
May 21, 2018 2371 2385 2368 2378 0 +22.35(+0.95%)
May 18, 2018 2380 2384 2350 2355 0 -31.22(-1.31%)
May 17, 2018 2391 2447 2372 2387 0 -11.72(-0.49%)
May 16, 2018 2392 2407 2384 2398 0 +4.83(+0.20%)
May 15, 2018 2387 2409 2376 2394 0 -1.93(-0.08%)
May 14, 2018 2398 2410 2390 2396 0 +5.31(+0.22%)
May 11, 2018 2395 2404 2383 2390 0 -3.29(-0.14%)
May 10, 2018 2374 2400 2362 2394 0 +22.99(+0.97%)
May 09, 2018 2341 2376 2333 2371 0 +42.07(+1.81%)
May 08, 2018 2311 2341 2304 2328 0 +19.16(+0.83%)
May 07, 2018 2301 2319 2290 2309 0 +17.28(+0.75%)
May 04, 2018 2257 2304 2248 2292 0 +19.35(+0.85%)
May 03, 2018 2279 2288 2232 2273 0 -15.57(-0.68%)
May 02, 2018 2298 2317 2283 2288 0 -15.48(-0.67%)
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.