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, 2015 1606 1618 1591 1611 0 -3.65(-0.23%)
Aug 28, 2015 1614 1622 1597 1615 0 -7.70(-0.47%)
Aug 27, 2015 1605 1628 1587 1622 0 +46.74(+2.97%)
Aug 26, 2015 1557 1580 1521 1575 0 +63.04(+4.17%)
Aug 25, 2015 1591 1596 1511 1512 0 -12.19(-0.80%)
Aug 24, 2015 1487 1582 1404 1525 0 -76.04(-4.75%)
Aug 21, 2015 1619 1648 1600 1601 0 -55.00(-3.32%)
Aug 20, 2015 1679 1682 1655 1656 0 -42.24(-2.49%)
Aug 19, 2015 1705 1715 1691 1698 0 -16.07(-0.94%)
Aug 18, 2015 1707 1721 1701 1714 0 +4.28(+0.25%)
Aug 17, 2015 1700 1714 1692 1710 0 +0.71(+0.04%)
Aug 14, 2015 1697 1711 1695 1709 0 +9.59(+0.56%)
Aug 13, 2015 1699 1709 1687 1699 0 -0.53(-0.03%)
Aug 12, 2015 1705 1709 1673 1700 0 -16.86(-0.98%)
Aug 11, 2015 1721 1728 1707 1717 0 -23.45(-1.35%)
Aug 10, 2015 1722 1743 1721 1740 0 +25.36(+1.48%)
Aug 07, 2015 1722 1734 1703 1715 0 -6.28(-0.36%)
Aug 06, 2015 1728 1735 1715 1721 0 -5.94(-0.34%)
Aug 05, 2015 1731 1741 1722 1727 0 +5.63(+0.33%)
Aug 04, 2015 1722 1734 1715 1721 0 +0.94(+0.05%)
Aug 03, 2015 1728 1732 1709 1721 0 -6.32(-0.37%)
Jul 31, 2015 1738 1741 1723 1727 0 -10.45(-0.60%)
Jul 30, 2015 1733 1744 1724 1737 0 +65.31(+3.91%)
Jul 29, 2015 1659 1679 1650 1672 0 -39.16(-2.29%)
Jul 28, 2015 1713 1721 1694 1711 0 +7.92(+0.46%)
Jul 27, 2015 1708 1714 1693 1703 0 -17.73(-1.03%)
Jul 24, 2015 1735 1740 1717 1721 0 -17.26(-0.99%)
Jul 23, 2015 1753 1758 1732 1738 0 -13.78(-0.79%)
Jul 22, 2015 1737 1757 1732 1752 0 +14.39(+0.83%)
Jul 21, 2015 1739 1750 1731 1738 0 -1.46(-0.08%)
Jul 20, 2015 1743 1750 1734 1739 0 +0.25(+0.01%)
Jul 17, 2015 1742 1748 1727 1739 0 -6.36(-0.36%)
Jul 16, 2015 1746 1755 1739 1745 0 +13.53(+0.78%)
Jul 15, 2015 1727 1743 1716 1732 0 +12.44(+0.72%)
Jul 14, 2015 1702 1722 1694 1719 0 +11.36(+0.67%)
Jul 13, 2015 1706 1712 1698 1708 0 +18.21(+1.08%)
Jul 10, 2015 1692 1698 1681 1690 0 +21.67(+1.30%)
Jul 09, 2015 1682 1689 1665 1668 0 +10.75(+0.65%)
Jul 08, 2015 1672 1679 1654 1657 0 -32.05(-1.90%)
Jul 07, 2015 1694 1699 1655 1689 0 -11.62(-0.68%)
Jul 06, 2015 1689 1708 1684 1701 0 -7.30(-0.43%)
Jul 02, 2015 1708 1708 1708 1708 0 -13.69(-0.80%)
Jul 01, 2015 1726 1732 1713 1722 0 +13.45(+0.79%)
Jun 30, 2015 1719 1726 1699 1708 0 +3.89(+0.23%)
Jun 29, 2015 1726 1736 1702 1705 0 -47.13(-2.69%)
Jun 26, 2015 1750 1758 1744 1752 0 +6.03(+0.35%)
Jun 25, 2015 1759 1763 1743 1746 0 -6.80(-0.39%)
Jun 24, 2015 1757 1769 1749 1752 0 -12.31(-0.70%)
Jun 23, 2015 1759 1770 1754 1765 0 +12.18(+0.69%)
Jun 22, 2015 1746 1760 1744 1753 0 +22.27(+1.29%)
Jun 19, 2015 1739 1747 1726 1730 0 -20.52(-1.17%)
Jun 18, 2015 1748 1757 1736 1751 0 +7.74(+0.44%)
Jun 17, 2015 1753 1758 1737 1743 0 -6.60(-0.38%)
Jun 16, 2015 1739 1752 1734 1750 0 +6.83(+0.39%)
Jun 15, 2015 1731 1747 1725 1743 0 +62.82(+3.74%)
Jun 12, 2015 1682 1688 1666 1680 0 -72.16(-4.12%)
Jun 11, 2015 1755 1762 1744 1752 0 -0.77(-0.04%)
Jun 10, 2015 1744 1762 1739 1753 0 +21.24(+1.23%)
Jun 09, 2015 1724 1738 1709 1732 0 +15.97(+0.93%)
Jun 08, 2015 1734 1737 1712 1716 0 -13.55(-0.78%)
Jun 05, 2015 1727 1743 1716 1729 0 +20.59(+1.21%)
Jun 04, 2015 1714 1728 1701 1709 0 -16.70(-0.97%)
Jun 03, 2015 1714 1734 1709 1725 0 +18.53(+1.09%)
Jun 02, 2015 1697 1714 1691 1707 0 +9.30(+0.55%)
Jun 01, 2015 1705 1714 1690 1698 0 -2.20(-0.13%)
May 29, 2015 1709 1712 1690 1700 0 -12.45(-0.73%)
May 28, 2015 1712 1717 1698 1712 0 -1.30(-0.08%)
May 27, 2015 1704 1719 1699 1714 0 +14.61(+0.86%)
May 26, 2015 1713 1714 1690 1699 0 -19.68(-1.15%)
May 22, 2015 1719 1719 1719 1719 0 -4.62(-0.27%)
May 21, 2015 1715 1727 1710 1723 0 +3.25(+0.19%)
May 20, 2015 1728 1732 1715 1720 0 -9.10(-0.53%)
May 19, 2015 1716 1734 1711 1729 0 +15.45(+0.90%)
May 18, 2015 1705 1719 1702 1714 0 +6.55(+0.38%)
May 15, 2015 1718 1719 1699 1707 0 -11.90(-0.69%)
May 14, 2015 1719 1724 1710 1719 0 +8.38(+0.49%)
May 13, 2015 1708 1717 1700 1711 0 +4.52(+0.26%)
May 12, 2015 1703 1713 1694 1706 0 -0.96(-0.06%)
May 11, 2015 1709 1718 1702 1707 0 -4.23(-0.25%)
May 08, 2015 1699 1715 1691 1711 0 +23.75(+1.41%)
May 07, 2015 1685 1696 1670 1688 0 -2.14(-0.13%)
May 06, 2015 1704 1712 1675 1690 0 -13.03(-0.77%)
May 05, 2015 1708 1724 1698 1703 0 -7.85(-0.46%)
May 04, 2015 1692 1712 1690 1711 0 +22.22(+1.32%)
May 01, 2015 1690 1696 1679 1688 0 +4.59(+0.27%)
Apr 30, 2015 1695 1699 1674 1684 0 -12.34(-0.73%)
Apr 29, 2015 1678 1704 1675 1696 0 +12.10(+0.72%)
Apr 28, 2015 1671 1686 1663 1684 0 +13.78(+0.83%)
Apr 27, 2015 1672 1685 1666 1670 0 +1.94(+0.12%)
Apr 24, 2015 1673 1678 1663 1668 0 -5.42(-0.32%)
Apr 23, 2015 1664 1683 1660 1674 0 +4.75(+0.28%)
Apr 22, 2015 1660 1675 1647 1669 0 +13.90(+0.84%)
Apr 21, 2015 1667 1673 1649 1655 0 -10.94(-0.66%)
Apr 20, 2015 1665 1675 1660 1666 0 +9.31(+0.56%)
Apr 17, 2015 1668 1673 1650 1657 0 -20.77(-1.24%)
Apr 16, 2015 1670 1687 1662 1677 0 +4.57(+0.27%)
Apr 15, 2015 1652 1682 1647 1673 0 +19.23(+1.16%)
Apr 14, 2015 1650 1664 1642 1654 0 +6.88(+0.42%)
Apr 13, 2015 1640 1652 1636 1647 0 +6.74(+0.41%)
Apr 10, 2015 1636 1644 1630 1640 0 +4.19(+0.26%)
Apr 09, 2015 1629 1639 1621 1636 0 +8.84(+0.54%)
Apr 08, 2015 1628 1641 1621 1627 0 +3.30(+0.20%)
Apr 07, 2015 1626 1637 1620 1624 0 +4.48(+0.28%)
Apr 06, 2015 1609 1629 1603 1619 0 -0.93(-0.06%)
Apr 02, 2015 1620 1620 1620 1620 0 +11.93(+0.74%)
Apr 01, 2015 1614 1619 1597 1608 0 -6.52(-0.40%)
Mar 31, 2015 1609 1623 1600 1615 0 -1.67(-0.10%)
Mar 30, 2015 1610 1627 1606 1616 0 +18.35(+1.15%)
Mar 27, 2015 1610 1614 1591 1598 0 -12.26(-0.76%)
Mar 26, 2015 1610 1621 1595 1610 0 -0.88(-0.05%)
Mar 25, 2015 1635 1638 1609 1611 0 -23.31(-1.43%)
Mar 24, 2015 1642 1649 1631 1634 0 -8.71(-0.53%)
Mar 23, 2015 1651 1659 1640 1643 0 -5.52(-0.33%)
Mar 20, 2015 1634 1656 1631 1649 0 +22.02(+1.35%)
Mar 19, 2015 1644 1646 1620 1627 0 -24.31(-1.47%)
Mar 18, 2015 1638 1659 1630 1651 0 +5.84(+0.35%)
Mar 17, 2015 1638 1648 1627 1645 0 -1.22(-0.07%)
Mar 16, 2015 1640 1651 1630 1646 0 +13.24(+0.81%)
Mar 13, 2015 1640 1647 1619 1633 0 -9.38(-0.57%)
Mar 12, 2015 1627 1650 1620 1643 0 +31.31(+1.94%)
Mar 11, 2015 1609 1620 1602 1611 0 +10.56(+0.66%)
Mar 10, 2015 1626 1629 1599 1601 0 -40.59(-2.47%)
Mar 09, 2015 1641 1650 1633 1641 0 +5.05(+0.31%)
Mar 06, 2015 1646 1669 1629 1636 0 -6.75(-0.41%)
Mar 05, 2015 1645 1652 1633 1643 0 -0.26(-0.02%)
Mar 04, 2015 1643 1653 1634 1643 0 -7.89(-0.48%)
Mar 03, 2015 1651 1651 1649 1651 0 -2.45(-0.15%)
Mar 02, 2015 1642 1658 1634 1654 0 +12.29(+0.75%)
Feb 27, 2015 1638 1655 1635 1641 0 -7.11(-0.43%)
Feb 26, 2015 1648 1655 1643 1648 0 -5.95(-0.36%)
Feb 25, 2015 1647 1659 1642 1654 0 +13.04(+0.79%)
Feb 24, 2015 1627 1650 1623 1641 0 +17.27(+1.06%)
Feb 23, 2015 1626 1630 1608 1624 0 -9.40(-0.58%)
Feb 20, 2015 1623 1641 1606 1633 0 +4.32(+0.27%)
Feb 19, 2015 1624 1637 1612 1629 0 -4.13(-0.25%)
Feb 18, 2015 1653 1653 1628 1633 0 -26.35(-1.59%)
Feb 17, 2015 1650 1663 1641 1660 0 +7.46(+0.45%)
Feb 13, 2015 1652 1652 1652 1652 0 +5.93(+0.36%)
Feb 12, 2015 1627 1649 1621 1646 0 +30.94(+1.92%)
Feb 11, 2015 1613 1623 1603 1615 0 -7.34(-0.45%)
Feb 10, 2015 1630 1634 1613 1623 0 +5.93(+0.37%)
Feb 09, 2015 1612 1627 1606 1617 0 -1.88(-0.12%)
Feb 06, 2015 1612 1642 1604 1619 0 +25.18(+1.58%)
Feb 05, 2015 1581 1601 1575 1593 0 +24.32(+1.55%)
Feb 04, 2015 1574 1588 1565 1569 0 -15.02(-0.95%)
Feb 03, 2015 1558 1588 1557 1584 0 +37.94(+2.45%)
Feb 02, 2015 1525 1551 1518 1546 0 +31.41(+2.07%)
Jan 30, 2015 1526 1542 1512 1515 0 -33.19(-2.14%)
Jan 29, 2015 1537 1554 1521 1548 0 +16.24(+1.06%)
Jan 28, 2015 1576 1578 1531 1532 0 -35.85(-2.29%)
Jan 27, 2015 1564 1579 1554 1567 0 -14.30(-0.90%)
Jan 26, 2015 1572 1588 1566 1582 0 +4.61(+0.29%)
Jan 23, 2015 1594 1605 1575 1577 0 -16.94(-1.06%)
Jan 22, 2015 1588 1599 1585 1594 0 +38.26(+2.46%)
Jan 21, 2015 1555 1571 1547 1556 0 +4.42(+0.28%)
Jan 20, 2015 1563 1571 1544 1551 0 -5.01(-0.32%)
Jan 16, 2015 1547 1560 1542 1556 0 +20.21(+1.32%)
Jan 15, 2015 1536 1551 1529 1536 0 -33.70(-2.15%)
Jan 14, 2015 1569 1582 1542 1570 0 -32.62(-2.04%)
Jan 13, 2015 1603 1603 1603 1603 0 -7.03(-0.44%)
Jan 12, 2015 1629 1631 1600 1610 0 -22.65(-1.39%)
Jan 09, 2015 1664 1666 1629 1632 0 -29.76(-1.79%)
Jan 08, 2015 1652 1669 1648 1662 0 +27.65(+1.69%)
Jan 07, 2015 1645 1652 1624 1634 0 +6.63(+0.41%)
Jan 06, 2015 1668 1672 1615 1628 0 -39.56(-2.37%)
Jan 05, 2015 1701 1706 1659 1667 0 -46.56(-2.72%)
Jan 02, 2015 1723 1730 1699 1714 0 -8.23(-0.48%)
Dec 31, 2014 1722 1722 1722 1722 0 -15.38(-0.89%)
Dec 30, 2014 1737 1746 1730 1737 0 -3.27(-0.19%)
Dec 29, 2014 1727 1750 1724 1741 0 +11.12(+0.64%)
Dec 26, 2014 1733 1738 1728 1730 0 -0.23(-0.01%)
Dec 24, 2014 1730 1730 1730 1730 0 -0.57(-0.03%)
Dec 23, 2014 1716 1738 1714 1730 0 +18.40(+1.07%)
Dec 22, 2014 1709 1718 1700 1712 0 +5.93(+0.35%)
Dec 19, 2014 1705 1722 1694 1706 0 +0.37(+0.02%)
Dec 18, 2014 1696 1711 1684 1706 0 +31.86(+1.90%)
Dec 17, 2014 1647 1678 1640 1674 0 +34.02(+2.07%)
Dec 16, 2014 1640 1673 1639 1640 0 -5.61(-0.34%)
Dec 15, 2014 1673 1680 1637 1645 0 -16.88(-1.02%)
Dec 12, 2014 1678 1691 1660 1662 0 -27.95(-1.65%)
Dec 11, 2014 1691 1712 1686 1690 0 +3.86(+0.23%)
Dec 10, 2014 1709 1718 1679 1686 0 -29.07(-1.69%)
Dec 09, 2014 1694 1719 1687 1715 0 +0.36(+0.02%)
Dec 08, 2014 1722 1732 1698 1715 0 -11.26(-0.65%)
Dec 05, 2014 1718 1735 1705 1726 0 +18.93(+1.11%)
Dec 04, 2014 1713 1722 1695 1707 0 -14.35(-0.83%)
Dec 03, 2014 1711 1727 1706 1722 0 +10.26(+0.60%)
Dec 02, 2014 1698 1720 1693 1712 0 +10.54(+0.62%)
Dec 01, 2014 1712 1718 1693 1701 0 -14.34(-0.84%)
Nov 28, 2014 1717 1725 1711 1715 0 -5.41(-0.31%)
Nov 26, 2014 1721 1721 1721 1721 0 +6.48(+0.38%)
Nov 25, 2014 1724 1728 1709 1714 0 -4.66(-0.27%)
Nov 24, 2014 1720 1730 1710 1719 0 +4.98(+0.29%)
Nov 21, 2014 1723 1726 1710 1714 0 +8.32(+0.49%)
Nov 20, 2014 1699 1708 1693 1706 0 +0.20(+0.01%)
Nov 19, 2014 1703 1710 1693 1705 0 -0.24(-0.01%)
Nov 18, 2014 1703 1714 1699 1706 0 +0.42(+0.02%)
Nov 17, 2014 1698 1711 1693 1705 0 +0.24(+0.01%)
Nov 14, 2014 1703 1713 1699 1705 0 +1.79(+0.11%)
Nov 13, 2014 1710 1714 1695 1703 0 -6.00(-0.35%)
Nov 12, 2014 1701 1713 1695 1709 0 -2.19(-0.13%)
Nov 11, 2014 1714 1724 1707 1711 0 -3.22(-0.19%)
Nov 10, 2014 1708 1718 1704 1715 0 +6.02(+0.35%)
Nov 07, 2014 1706 1715 1697 1709 0 +3.53(+0.21%)
Nov 06, 2014 1701 1711 1692 1705 0 +3.81(+0.22%)
Nov 05, 2014 1695 1705 1685 1701 0 +14.53(+0.86%)
Nov 04, 2014 1689 1695 1672 1687 0 -8.28(-0.49%)
Nov 03, 2014 1697 1706 1685 1695 0 +1.04(+0.06%)
Oct 31, 2014 1690 1698 1683 1694 0 +17.74(+1.06%)
Oct 30, 2014 1666 1684 1658 1676 0 +9.52(+0.57%)
Oct 28, 2014 1654 1670 1648 1667 0 +20.47(+1.24%)
Oct 27, 2014 1645 1651 1637 1646 0 -1.50(-0.09%)
Oct 24, 2014 1635 1651 1632 1648 0 +14.31(+0.88%)
Oct 23, 2014 1633 1645 1627 1633 0 -0.32(-0.02%)
Oct 21, 2014 1617 1637 1610 1634 0 +32.48(+2.03%)
Oct 20, 2014 1593 1605 1588 1601 0 +9.13(+0.57%)
Oct 17, 2014 1587 1606 1578 1592 0 +23.48(+1.50%)
Oct 16, 2014 1535 1588 1525 1569 0 +8.75(+0.56%)
Oct 15, 2014 1585 1594 1523 1560 0 -47.84(-2.98%)
Oct 14, 2014 1610 1630 1587 1608 0 -14.93(-0.92%)
Oct 13, 2014 1636 1649 1622 1623 0 -11.27(-0.69%)
Oct 10, 2014 1649 1666 1634 1634 0 -19.96(-1.21%)
Oct 09, 2014 1684 1688 1647 1654 0 -32.87(-1.95%)
Oct 08, 2014 1658 1688 1651 1687 0 +31.24(+1.89%)
Oct 07, 2014 1675 1678 1654 1656 0 -27.60(-1.64%)
Oct 06, 2014 1689 1697 1678 1683 0 +3.48(+0.21%)
Oct 03, 2014 1668 1686 1662 1680 0 +19.74(+1.19%)
Oct 02, 2014 1661 1670 1642 1660 0 -6.10(-0.37%)
Oct 01, 2014 1681 1684 1662 1666 0 -14.83(-0.88%)
Sep 30, 2014 1681 1692 1671 1681 0 +1.05(+0.06%)
Sep 29, 2014 1677 1686 1667 1680 0 -7.26(-0.43%)
Sep 26, 2014 1678 1693 1672 1687 0 +11.62(+0.69%)
Sep 25, 2014 1706 1707 1674 1675 0 -51.51(-2.98%)
Sep 19, 2014 1746 1749 1722 1727 0 -10.44(-0.60%)
Sep 18, 2014 1724 1743 1722 1737 0 +21.41(+1.25%)
Sep 17, 2014 1714 1728 1707 1716 0 +3.70(+0.22%)
Sep 16, 2014 1701 1719 1699 1712 0 +7.60(+0.45%)
Sep 15, 2014 1702 1711 1694 1705 0 +1.61(+0.09%)
Sep 12, 2014 1697 1712 1694 1703 0 +6.88(+0.41%)
Sep 11, 2014 1686 1702 1683 1696 0 +4.74(+0.28%)
Sep 10, 2014 1681 1695 1677 1691 0 +12.42(+0.74%)
Sep 09, 2014 1683 1689 1670 1679 0 -11.73(-0.69%)
Sep 08, 2014 1691 1700 1683 1691 0 -1.00(-0.06%)
Sep 05, 2014 1688 1694 1678 1692 0 -0.41(-0.02%)
Sep 04, 2014 1692 1705 1686 1692 0 +1.03(+0.06%)
Sep 03, 2014 1697 1705 1685 1691 0 +0.24(+0.01%)
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.