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 (%)
Aug 31, 2009 1261 1290 1250 1282 0 -2.23(-0.17%)
Aug 28, 2009 1307 1313 1274 1284 0 -10.92(-0.84%)
Aug 27, 2009 1277 1304 1262 1295 0 +24.74(+1.95%)
Aug 26, 2009 1268 1283 1248 1271 0 -4.52(-0.35%)
Aug 25, 2009 1265 1293 1259 1275 0 +20.67(+1.65%)
Aug 24, 2009 1282 1299 1250 1254 0 -14.18(-1.12%)
Aug 21, 2009 1260 1277 1248 1269 0 +24.53(+1.97%)
Aug 20, 2009 1219 1251 1216 1244 0 +29.82(+2.46%)
Aug 19, 2009 1194 1227 1188 1214 0 +0.97(+0.08%)
Aug 18, 2009 1203 1223 1197 1213 0 +17.73(+1.48%)
Aug 17, 2009 1201 1214 1183 1196 0 -38.23(-3.10%)
Aug 14, 2009 1236 1253 1207 1234 0 -4.06(-0.33%)
Aug 13, 2009 1227 1244 1196 1238 0 +32.97(+2.74%)
Aug 12, 2009 1180 1218 1174 1205 0 +19.67(+1.66%)
Aug 11, 2009 1230 1235 1179 1185 0 -56.63(-4.56%)
Aug 10, 2009 1237 1262 1221 1242 0 -3.14(-0.25%)
Aug 07, 2009 1238 1274 1219 1245 0 +23.46(+1.92%)
Aug 06, 2009 1259 1267 1205 1222 0 -16.46(-1.33%)
Aug 05, 2009 1201 1249 1194 1238 0 +53.48(+4.51%)
Aug 04, 2009 1171 1205 1156 1185 0 +6.40(+0.54%)
Aug 03, 2009 1160 1187 1149 1178 0 +37.87(+3.32%)
Jul 31, 2009 1126 1149 1115 1140 0 +14.61(+1.30%)
Jul 30, 2009 1123 1145 1111 1126 0 +19.56(+1.77%)
Jul 29, 2009 1099 1119 1088 1106 0 -1.22(-0.11%)
Jul 28, 2009 1093 1118 1085 1107 0 +7.25(+0.66%)
Jul 27, 2009 1084 1112 1079 1100 0 +13.17(+1.21%)
Jul 25, 2009 1160 1166 1075 1087 0 +3.46(+0.32%)
Jul 24, 2009 1086 1098 1062 1083 0 -5.74(-0.53%)
Jul 23, 2009 1067 1100 1056 1089 0 +21.61(+2.02%)
Jul 22, 2009 1048 1084 1040 1068 0 -6.54(-0.61%)
Jul 21, 2009 1087 1092 1058 1074 0 +36.55(+3.52%)
Jun 26, 2009 1019 1046 1010 1038 0 +15.09(+1.48%)
Jun 25, 2009 998.19 1024 994.59 1022 0 +17.14(+1.70%)
Jun 24, 2009 1006 1020 991.88 1005 0 +10.56(+1.06%)
Jun 23, 2009 992.49 1013 973.03 994.80 0 +8.95(+0.91%)
Jun 22, 2009 1029 1039 983.28 985.85 0 -60.50(-5.78%)
Jun 19, 2009 1037 1060 1017 1046 0 +21.85(+2.13%)
Jun 18, 2009 996.40 1030 979.98 1024 0 +30.76(+3.10%)
Jun 17, 2009 1019 1024 979.09 993.74 0 -27.26(-2.67%)
Jun 16, 2009 1042 1052 1017 1021 0 -25.63(-2.45%)
Jun 15, 2009 1060 1067 1030 1047 0 -23.08(-2.16%)
Jun 12, 2009 1058 1078 1050 1070 0 +9.74(+0.92%)
Jun 11, 2009 1047 1079 1036 1060 0 +18.79(+1.80%)
Jun 10, 2009 1064 1070 1027 1041 0 -14.36(-1.36%)
Jun 09, 2009 1063 1069 1044 1056 0 +2.47(+0.23%)
Jun 08, 2009 1054 1064 1037 1053 0 +17.21(+1.66%)
Jun 05, 2009 1063 1067 1029 1036 0 -14.36(-1.37%)
Jun 04, 2009 1018 1053 1007 1050 0 +42.80(+4.25%)
Jun 03, 2009 1025 1035 998.29 1007 0 -20.90(-2.03%)
Jun 02, 2009 1031 1052 1015 1028 0 -16.15(-1.55%)
Jun 01, 2009 1062 1078 1033 1044 0 -3.70(-0.35%)
May 29, 2009 1037 1056 1009 1048 0 +14.75(+1.43%)
May 28, 2009 1010 1040 985.74 1033 0 +35.79(+3.59%)
May 27, 2009 1046 1053 996.61 997.63 0 -41.55(-4.00%)
May 26, 2009 982.06 1045 978.87 1039 0 +53.23(+5.40%)
May 25, 2009 1008 1015 977.44 985.95 0 +0.00(+0.00%)
May 22, 2009 1008 1015 977.44 985.95 0 -13.15(-1.32%)
May 21, 2009 982.53 1017 968.94 999.10 0 -0.66(-0.07%)
May 20, 2009 1047 1053 987.90 999.75 0 -12.83(-1.27%)
May 19, 2009 1048 1061 1007 1013 0 -29.26(-2.81%)
May 18, 2009 1011 1050 997.28 1042 0 +64.91(+6.64%)
May 15, 2009 1003 1018 967.35 976.93 0 -26.49(-2.64%)
May 14, 2009 964.04 1014 954.42 1003 0 +36.02(+3.72%)
May 13, 2009 1001 1016 962.75 967.40 0 -57.92(-5.65%)
May 12, 2009 1069 1073 995.71 1025 0 -31.01(-2.94%)
May 11, 2009 1093 1116 1053 1056 0 -71.65(-6.35%)
May 08, 2009 1072 1138 1040 1128 0 +63.80(+6.00%)
May 07, 2009 1132 1150 1012 1064 0 -9.99(-0.93%)
May 06, 2009 1004 1081 1005 1074 0 +96.87(+9.91%)
May 05, 2009 971.76 1003 952.42 977.30 0 -6.06(-0.62%)
May 04, 2009 899.98 987.48 894.66 983.35 0 +108.02(+12.34%)
May 01, 2009 883.79 901.27 863.24 875.33 0 -10.23(-1.15%)
Apr 30, 2009 918.54 938.85 879.87 885.56 0 -8.46(-0.95%)
Apr 29, 2009 880.98 910.73 870.81 894.02 0 +32.29(+3.75%)
Apr 28, 2009 852.80 10643 848.02 861.73 0 -21.48(-2.43%)
Apr 27, 2009 881.70 923.17 752.20 883.21 0 -28.18(-3.09%)
Apr 24, 2009 901.40 934.50 875.60 911.39 0 +23.30(+2.62%)
Apr 23, 2009 860.31 898.47 842.89 888.09 0 +41.93(+4.96%)
Apr 22, 2009 848.75 911.50 835.41 846.16 0 -24.51(-2.81%)
Apr 21, 2009 781.55 877.10 763.17 870.67 0 +49.59(+6.04%)
Apr 20, 2009 891.26 902.03 813.29 821.08 0 -117.50(-12.52%)
Apr 17, 2009 928.35 967.49 901.08 938.58 0 +15.95(+1.73%)
Apr 16, 2009 942.12 947.99 895.89 922.63 0 +4.58(+0.50%)
Apr 15, 2009 869.14 924.20 850.07 918.06 0 +38.85(+4.42%)
Apr 14, 2009 925.29 946.34 872.83 879.21 0 -49.51(-5.33%)
Apr 13, 2009 863.07 939.30 853.36 928.72 0 +47.86(+5.43%)
Apr 10, 2009 800.96 900.11 811.20 880.86 0 +0.00(+0.00%)
Apr 09, 2009 800.96 900.11 811.20 880.86 0 +136.00(+18.26%)
Apr 08, 2009 754.24 761.97 725.73 744.86 0 -2.21(-0.30%)
Apr 07, 2009 745.56 767.18 735.45 747.07 0 -22.19(-2.88%)
Apr 06, 2009 770.74 783.94 751.17 769.26 0 -26.84(-3.37%)
Apr 03, 2009 758.46 797.97 743.83 796.10 0 +31.86(+4.17%)
Apr 02, 2009 794.63 801.78 749.25 764.24 0 +18.18(+2.44%)
Apr 01, 2009 696.85 755.57 690.37 746.06 0 +25.17(+3.49%)
Mar 31, 2009 700.68 734.50 686.38 720.89 0 +46.89(+6.96%)
Mar 30, 2009 711.25 722.56 670.39 674.00 0 -78.69(-10.45%)
Mar 27, 2009 757.45 788.93 742.74 752.69 0 -26.77(-3.43%)
Mar 26, 2009 794.34 802.67 750.35 779.46 0 -0.18(-0.02%)
Mar 25, 2009 772.01 802.69 722.14 779.64 0 +31.52(+4.21%)
Mar 24, 2009 777.23 810.91 740.24 748.12 0 -52.41(-6.55%)
Mar 23, 2009 753.15 808.37 750.43 800.53 0 +127.83(+19.00%)
Mar 20, 2009 716.31 719.92 664.24 672.70 0 -64.25(-8.72%)
Mar 19, 2009 798.04 807.15 706.89 736.95 0 -37.40(-4.83%)
Mar 18, 2009 693.56 779.73 677.39 774.35 0 +75.19(+10.75%)
Mar 17, 2009 664.62 702.21 640.15 699.16 0 +36.96(+5.58%)
Mar 16, 2009 678.74 720.81 653.21 662.19 0 +4.27(+0.65%)
Mar 13, 2009 671.24 686.03 629.39 657.92 0 +1.88(+0.29%)
Mar 12, 2009 581.56 660.97 572.38 656.05 0 +68.91(+11.74%)
Mar 11, 2009 593.26 617.49 557.25 587.13 0 +17.44(+3.06%)
Mar 10, 2009 518.34 571.83 506.57 569.69 0 +90.62(+18.92%)
Mar 09, 2009 456.87 503.40 447.75 479.07 0 +14.28(+3.07%)
Mar 06, 2009 483.63 501.31 439.03 464.80 0 -6.25(-1.33%)
Mar 05, 2009 502.86 513.26 458.67 471.05 0 -54.55(-10.38%)
Mar 04, 2009 559.65 571.00 501.11 525.60 0 -17.36(-3.20%)
Mar 03, 2009 568.16 577.21 531.33 542.96 0 -4.76(-0.87%)
Mar 02, 2009 560.33 579.02 532.14 547.72 0 -42.48(-7.20%)
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%)
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.