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 30, 2019 2151 2165 2141 2150 0 +11.49(+0.54%)
Aug 29, 2019 2121 2151 2117 2139 0 +35.03(+1.67%)
Aug 28, 2019 2069 2115 2066 2104 0 +23.59(+1.13%)
Aug 27, 2019 2104 2110 2066 2080 0 -15.32(-0.73%)
Aug 26, 2019 2089 2099 2078 2095 0 +18.93(+0.91%)
Aug 23, 2019 2112 2129 2062 2076 0 -49.74(-2.34%)
Aug 22, 2019 2122 2138 2110 2126 0 +17.66(+0.84%)
Aug 21, 2019 2111 2123 2100 2108 0 +11.04(+0.53%)
Aug 20, 2019 2114 2120 2095 2097 0 -30.68(-1.44%)
Aug 19, 2019 2142 2148 2120 2128 0 +20.49(+0.97%)
Aug 16, 2019 2082 2115 2075 2108 0 +44.92(+2.18%)
Aug 15, 2019 2076 2094 2052 2063 0 -8.37(-0.40%)
Aug 14, 2019 2105 2116 2064 2071 0 -84.52(-3.92%)
Aug 13, 2019 2135 2180 2121 2156 0 +19.09(+0.89%)
Aug 12, 2019 2149 2156 2127 2136 0 -40.47(-1.86%)
Aug 09, 2019 2172 2192 2153 2177 0 -3.67(-0.17%)
Aug 08, 2019 2162 2189 2154 2181 0 +32.46(+1.51%)
Aug 07, 2019 2140 2157 2107 2148 0 -36.57(-1.67%)
Aug 06, 2019 2181 2190 2141 2185 0 +24.16(+1.12%)
Aug 05, 2019 2189 2196 2145 2161 0 -71.89(-3.22%)
Aug 02, 2019 2229 2243 2198 2232 0 -3.12(-0.14%)
Aug 01, 2019 2289 2313 2229 2236 0 -62.37(-2.71%)
Jul 31, 2019 2300 2315 2281 2298 0 -3.85(-0.17%)
Jul 30, 2019 2280 2305 2273 2302 0 +6.18(+0.27%)
Jul 29, 2019 2312 2325 2292 2296 0 -15.92(-0.69%)
Jul 26, 2019 2295 2319 2287 2312 0 +22.13(+0.97%)
Jul 25, 2019 2310 2318 2280 2289 0 -16.67(-0.72%)
Jul 24, 2019 2274 2309 2272 2306 0 +22.30(+0.98%)
Jul 23, 2019 2259 2290 2256 2284 0 +33.77(+1.50%)
Jul 22, 2019 2232 2256 2227 2250 0 +9.52(+0.42%)
Jul 19, 2019 2250 2261 2236 2240 0 -6.33(-0.28%)
Jul 18, 2019 2228 2254 2222 2247 0 +18.30(+0.82%)
Jul 17, 2019 2228 2250 2220 2229 0 -2.01(-0.09%)
Jul 16, 2019 2239 2255 2213 2231 0 -10.31(-0.46%)
Jul 15, 2019 2265 2268 2232 2241 0 -21.13(-0.93%)
Jul 12, 2019 2256 2268 2246 2262 0 +8.60(+0.38%)
Jul 11, 2019 2243 2263 2237 2253 0 +15.50(+0.69%)
Jul 10, 2019 2251 2261 2233 2238 0 -14.58(-0.65%)
Jul 09, 2019 2232 2258 2228 2252 0 +6.64(+0.30%)
Jul 08, 2019 2245 2259 2236 2246 0 -12.82(-0.57%)
Jul 05, 2019 2262 2275 2249 2259 0 +10.21(+0.45%)
Jul 03, 2019 2247 2259 2232 2248 0 +2.76(+0.12%)
Jul 02, 2019 2250 2261 2233 2246 0 -6.86(-0.30%)
Jul 01, 2019 2254 2273 2241 2253 0 +23.57(+1.06%)
Jun 28, 2019 2219 2242 2210 2229 0 +44.81(+2.05%)
Jun 27, 2019 2182 2197 2175 2184 0 +10.81(+0.50%)
Jun 26, 2019 2178 2191 2168 2173 0 +3.38(+0.16%)
Jun 25, 2019 2181 2188 2152 2170 0 -11.73(-0.54%)
Jun 24, 2019 2187 2203 2176 2182 0 -9.65(-0.44%)
Jun 21, 2019 2189 2217 2179 2191 0 +0.55(+0.03%)
Jun 20, 2019 2202 2206 2164 2191 0 +6.27(+0.29%)
Jun 19, 2019 2203 2220 2179 2184 0 -11.56(-0.53%)
Jun 18, 2019 2163 2209 2156 2196 0 +34.43(+1.59%)
Jun 17, 2019 2173 2188 2156 2162 0 -12.09(-0.56%)
Jun 14, 2019 2165 2182 2149 2174 0 +7.51(+0.35%)
Jun 13, 2019 2164 2180 2155 2166 0 +6.86(+0.32%)
Jun 12, 2019 2187 2193 2154 2159 0 -31.11(-1.42%)
Jun 11, 2019 2193 2211 2179 2190 0 +4.88(+0.22%)
Jun 10, 2019 2183 2206 2178 2186 0 +25.08(+1.16%)
Jun 07, 2019 2169 2178 2154 2160 0 -11.69(-0.54%)
Jun 06, 2019 2167 2182 2150 2172 0 +2.97(+0.14%)
Jun 05, 2019 2168 2176 2143 2169 0 +3.61(+0.17%)
Jun 04, 2019 2130 2168 2120 2166 0 +64.10(+3.05%)
Jun 03, 2019 2088 2116 2080 2102 0 +11.67(+0.56%)
May 31, 2019 2088 2106 2077 2090 0 -29.03(-1.37%)
May 30, 2019 2149 2158 2107 2119 0 -23.90(-1.12%)
May 29, 2019 2135 2152 2121 2143 0 -9.65(-0.45%)
May 28, 2019 2170 2181 2150 2152 0 -24.02(-1.10%)
May 24, 2019 2165 2183 2158 2176 0 +24.70(+1.15%)
May 23, 2019 2169 2175 2129 2152 0 -37.90(-1.73%)
May 22, 2019 2196 2204 2182 2190 0 -15.20(-0.69%)
May 21, 2019 2194 2209 2188 2205 0 +16.47(+0.75%)
May 20, 2019 2180 2200 2173 2188 0 +4.54(+0.21%)
May 17, 2019 2171 2202 2168 2184 0 -9.89(-0.45%)
May 16, 2019 2187 2211 2182 2194 0 +17.90(+0.82%)
May 15, 2019 2167 2192 2154 2176 0 -14.62(-0.67%)
May 14, 2019 2178 2213 2169 2190 0 +15.51(+0.71%)
May 13, 2019 2194 2205 2166 2175 0 -60.00(-2.68%)
May 10, 2019 2220 2243 2198 2235 0 +2.45(+0.11%)
May 09, 2019 2210 2237 2198 2232 0 -4.84(-0.22%)
May 08, 2019 2240 2256 2232 2237 0 -11.06(-0.49%)
May 07, 2019 2267 2270 2233 2248 0 -40.82(-1.78%)
May 06, 2019 2266 2298 2258 2289 0 -13.89(-0.60%)
May 03, 2019 2297 2310 2290 2303 0 +15.78(+0.69%)
May 02, 2019 2283 2297 2271 2287 0 +5.48(+0.24%)
May 01, 2019 2296 2316 2277 2282 0 -16.92(-0.74%)
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%)
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.