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, 2020 1759 1775 1731 1748 0 -49.91(-2.78%)
Apr 29, 2020 1801 1819 1776 1798 0 +59.43(+3.42%)
Apr 28, 2020 1774 1789 1731 1738 0 +22.94(+1.34%)
Apr 27, 2020 1664 1728 1654 1715 0 +72.52(+4.41%)
Apr 24, 2020 1639 1652 1608 1643 0 +20.24(+1.25%)
Apr 23, 2020 1632 1657 1619 1623 0 +0.08(+0.00%)
Apr 22, 2020 1649 1660 1617 1622 0 +3.84(+0.24%)
Apr 21, 2020 1626 1660 1607 1619 0 -57.24(-3.42%)
Apr 20, 2020 1668 1720 1640 1676 0 -40.07(-2.34%)
Apr 17, 2020 1671 1726 1656 1716 0 +116.38(+7.28%)
Apr 16, 2020 1655 1662 1588 1600 0 -55.73(-3.37%)
Apr 15, 2020 1675 1687 1643 1655 0 -90.82(-5.20%)
Apr 14, 2020 1812 1828 1712 1746 0 -28.46(-1.60%)
Apr 13, 2020 1843 1845 1761 1775 0 -67.76(-3.68%)
Apr 09, 2020 1778 1874 1768 1842 0 +105.85(+6.10%)
Apr 08, 2020 1692 1747 1668 1736 0 +64.30(+3.85%)
Apr 07, 2020 1741 1750 1663 1672 0 +25.55(+1.55%)
Apr 06, 2020 1621 1664 1603 1647 0 +99.09(+6.40%)
Apr 03, 2020 1579 1602 1526 1548 0 -46.31(-2.91%)
Apr 02, 2020 1542 1614 1533 1594 0 +42.89(+2.77%)
Apr 01, 2020 1567 1592 1533 1551 0 -101.87(-6.16%)
Mar 31, 2020 1666 1715 1621 1653 0 -35.16(-2.08%)
Mar 30, 2020 1659 1703 1620 1688 0 +24.40(+1.47%)
Mar 27, 2020 1674 1719 1631 1664 0 -84.88(-4.85%)
Mar 26, 2020 1668 1773 1660 1748 0 +102.00(+6.19%)
Mar 25, 2020 1624 1718 1554 1646 0 +48.61(+3.04%)
Mar 24, 2020 1509 1614 1481 1598 0 +185.23(+13.11%)
Mar 23, 2020 1490 1514 1401 1413 0 -99.07(-6.55%)
Mar 20, 2020 1600 1636 1493 1512 0 -58.68(-3.74%)
Mar 19, 2020 1512 1611 1443 1570 0 +23.36(+1.51%)
Mar 18, 2020 1570 1619 1474 1547 0 -128.48(-7.67%)
Mar 17, 2020 1620 1731 1553 1676 0 +113.85(+7.29%)
Mar 16, 2020 1536 1689 1521 1562 0 -263.04(-14.42%)
Mar 13, 2020 1703 1834 1637 1825 0 +250.67(+15.93%)
Mar 12, 2020 1631 1728 1545 1574 0 -183.60(-10.45%)
Mar 11, 2020 1798 1836 1737 1758 0 -90.78(-4.91%)
Mar 10, 2020 1832 1861 1735 1848 0 +110.54(+6.36%)
Mar 09, 2020 1791 1856 1722 1738 0 -255.63(-12.82%)
Mar 06, 2020 1981 2029 1954 1994 0 -84.39(-4.06%)
Mar 05, 2020 2108 2119 2054 2078 0 -98.77(-4.54%)
Mar 04, 2020 2160 2184 2107 2177 0 +44.43(+2.08%)
Mar 03, 2020 2214 2242 2118 2132 0 -85.66(-3.86%)
Mar 02, 2020 2147 2219 2100 2218 0 +72.07(+3.36%)
Feb 28, 2020 2146 2177 2090 2146 0 -65.71(-2.97%)
Feb 27, 2020 2245 2287 2203 2212 0 -92.34(-4.01%)
Feb 26, 2020 2339 2360 2300 2304 0 -19.92(-0.86%)
Feb 25, 2020 2405 2417 2313 2324 0 -88.03(-3.65%)
Feb 24, 2020 2419 2436 2395 2412 0 -74.11(-2.98%)
Feb 21, 2020 2490 2500 2468 2486 0 -13.89(-0.56%)
Feb 20, 2020 2487 2513 2479 2500 0 +5.06(+0.20%)
Feb 19, 2020 2487 2506 2478 2495 0 +22.59(+0.91%)
Feb 18, 2020 2499 2506 2457 2472 0 -33.93(-1.35%)
Feb 14, 2020 2508 2516 2494 2506 0 -3.12(-0.12%)
Feb 13, 2020 2501 2516 2486 2509 0 +0.84(+0.03%)
Feb 12, 2020 2519 2534 2503 2508 0 +2.06(+0.08%)
Feb 11, 2020 2509 2520 2502 2506 0 +8.36(+0.33%)
Feb 10, 2020 2488 2501 2482 2498 0 +2.06(+0.08%)
Feb 07, 2020 2485 2502 2477 2496 0 -4.69(-0.19%)
Feb 06, 2020 2512 2517 2492 2501 0 -0.26(-0.01%)
Feb 05, 2020 2479 2506 2473 2501 0 +47.00(+1.92%)
Feb 04, 2020 2456 2475 2448 2454 0 +32.58(+1.35%)
Feb 03, 2020 2421 2446 2415 2421 0 +9.27(+0.38%)
Jan 31, 2020 2435 2441 2400 2412 0 -47.67(-1.94%)
Jan 30, 2020 2416 2463 2412 2460 0 +24.87(+1.02%)
Jan 29, 2020 2449 2461 2430 2435 0 -9.98(-0.41%)
Jan 28, 2020 2432 2458 2424 2445 0 +25.53(+1.06%)
Jan 27, 2020 2399 2435 2391 2419 0 -27.90(-1.14%)
Jan 24, 2020 2485 2487 2432 2447 0 -41.53(-1.67%)
Jan 23, 2020 2481 2495 2461 2489 0 -4.16(-0.17%)
Jan 22, 2020 2502 2506 2485 2493 0 -2.40(-0.10%)
Jan 21, 2020 2502 2519 2491 2495 0 -17.68(-0.70%)
Jan 17, 2020 2515 2523 2499 2513 0 +4.60(+0.18%)
Jan 16, 2020 2504 2520 2487 2508 0 +7.80(+0.31%)
Jan 15, 2020 2513 2521 2484 2501 0 -34.02(-1.34%)
Jan 14, 2020 2535 2565 2521 2535 0 -8.05(-0.32%)
Jan 13, 2020 2535 2546 2521 2543 0 +11.52(+0.46%)
Jan 10, 2020 2549 2552 2526 2531 0 -18.44(-0.72%)
Jan 09, 2020 2563 2566 2542 2550 0 +2.25(+0.09%)
Jan 08, 2020 2530 2562 2527 2547 0 +17.39(+0.69%)
Jan 07, 2020 2543 2553 2524 2530 0 -23.55(-0.92%)
Jan 06, 2020 2531 2556 2528 2553 0 -4.74(-0.19%)
Jan 03, 2020 2550 2571 2540 2558 0 -33.78(-1.30%)
Jan 02, 2020 2578 2595 2569 2592 0 +20.23(+0.79%)
Dec 31, 2019 2560 2575 2556 2572 0 +8.73(+0.34%)
Dec 30, 2019 2585 2589 2558 2563 0 -9.71(-0.38%)
Dec 27, 2019 2584 2588 2566 2573 0 -3.04(-0.12%)
Dec 26, 2019 2563 2579 2560 2576 0 +16.50(+0.64%)
Dec 24, 2019 2558 2563 2551 2559 0 +3.38(+0.13%)
Dec 23, 2019 2556 2567 2545 2556 0 +3.28(+0.13%)
Dec 20, 2019 2567 2576 2544 2553 0 -1.78(-0.07%)
Dec 19, 2019 2563 2570 2548 2554 0 -9.04(-0.35%)
Dec 18, 2019 2575 2583 2558 2563 0 -8.18(-0.32%)
Dec 17, 2019 2559 2581 2551 2572 0 +45.92(+1.82%)
Dec 16, 2019 2571 2581 2525 2526 0 -17.72(-0.70%)
Dec 13, 2019 2556 2574 2530 2543 0 -15.89(-0.62%)
Dec 12, 2019 2509 2568 2502 2559 0 +56.30(+2.25%)
Dec 11, 2019 2505 2519 2496 2503 0 -3.33(-0.13%)
Dec 10, 2019 2495 2514 2486 2506 0 -1.10(-0.04%)
Dec 09, 2019 2510 2524 2502 2507 0 -11.07(-0.44%)
Dec 06, 2019 2515 2530 2508 2518 0 +31.54(+1.27%)
Dec 05, 2019 2491 2499 2474 2487 0 -2.16(-0.09%)
Dec 04, 2019 2469 2498 2458 2489 0 +27.78(+1.13%)
Dec 03, 2019 2467 2470 2441 2461 0 -36.17(-1.45%)
Dec 02, 2019 2514 2523 2493 2497 0 -10.72(-0.43%)
Nov 29, 2019 2508 2521 2500 2508 0 -4.01(-0.16%)
Nov 27, 2019 2514 2521 2503 2512 0 +8.05(+0.32%)
Nov 26, 2019 2510 2512 2487 2504 0 -8.25(-0.33%)
Nov 25, 2019 2509 2521 2500 2512 0 +11.31(+0.45%)
Nov 22, 2019 2492 2511 2486 2501 0 +16.75(+0.67%)
Nov 21, 2019 2485 2499 2472 2484 0 +6.30(+0.25%)
Nov 20, 2019 2485 2492 2464 2478 0 -15.85(-0.64%)
Nov 19, 2019 2503 2508 2486 2494 0 -2.01(-0.08%)
Nov 18, 2019 2483 2500 2476 2496 0 +10.49(+0.42%)
Nov 15, 2019 2481 2488 2467 2485 0 +15.96(+0.65%)
Nov 14, 2019 2462 2476 2454 2469 0 -0.15(-0.01%)
Nov 13, 2019 2469 2481 2454 2470 0 -19.98(-0.80%)
Nov 12, 2019 2490 2505 2480 2490 0 -5.37(-0.22%)
Nov 11, 2019 2487 2501 2483 2495 0 -5.55(-0.22%)
Nov 08, 2019 2492 2504 2481 2501 0 +1.66(+0.07%)
Nov 07, 2019 2498 2521 2492 2499 0 +14.73(+0.59%)
Nov 06, 2019 2474 2493 2468 2484 0 +5.24(+0.21%)
Nov 05, 2019 2470 2496 2465 2479 0 +16.07(+0.65%)
Nov 04, 2019 2456 2470 2447 2463 0 +28.32(+1.16%)
Nov 01, 2019 2421 2438 2410 2434 0 +36.06(+1.50%)
Oct 31, 2019 2405 2416 2376 2398 0 -16.78(-0.69%)
Oct 30, 2019 2423 2429 2401 2415 0 -14.60(-0.60%)
Oct 29, 2019 2418 2443 2414 2430 0 +7.04(+0.29%)
Oct 28, 2019 2428 2439 2418 2423 0 +7.68(+0.32%)
Oct 25, 2019 2394 2425 2391 2415 0 +18.47(+0.77%)
Oct 24, 2019 2399 2408 2381 2397 0 -2.42(-0.10%)
Oct 23, 2019 2383 2401 2380 2399 0 +8.93(+0.37%)
Oct 22, 2019 2377 2404 2367 2390 0 +11.33(+0.48%)
Oct 21, 2019 2360 2385 2357 2379 0 +37.91(+1.62%)
Oct 18, 2019 2326 2352 2322 2341 0 +10.46(+0.45%)
Oct 17, 2019 2340 2353 2320 2330 0 +5.80(+0.25%)
Oct 16, 2019 2335 2351 2319 2325 0 +1.35(+0.06%)
Oct 15, 2019 2300 2354 2284 2323 0 +41.58(+1.82%)
Oct 14, 2019 2269 2288 2264 2282 0 +6.19(+0.27%)
Oct 11, 2019 2277 2306 2270 2275 0 +33.36(+1.49%)
Oct 10, 2019 2222 2262 2219 2242 0 +27.56(+1.24%)
Oct 09, 2019 2214 2226 2203 2215 0 +14.99(+0.68%)
Oct 08, 2019 2217 2222 2191 2200 0 -41.22(-1.84%)
Oct 07, 2019 2242 2261 2235 2241 0 -7.31(-0.33%)
Oct 04, 2019 2216 2251 2211 2248 0 +37.25(+1.68%)
Oct 03, 2019 2208 2219 2171 2211 0 -7.17(-0.32%)
Oct 02, 2019 2246 2251 2211 2218 0 -44.24(-1.96%)
Oct 01, 2019 2320 2328 2258 2262 0 -47.38(-2.05%)
Sep 30, 2019 2320 2329 2300 2310 0 -4.37(-0.19%)
Sep 27, 2019 2317 2338 2302 2314 0 +21.95(+0.96%)
Sep 26, 2019 2300 2308 2287 2292 0 -11.60(-0.50%)
Sep 25, 2019 2284 2313 2280 2304 0 +17.52(+0.77%)
Sep 24, 2019 2311 2321 2278 2286 0 -24.31(-1.05%)
Sep 23, 2019 2291 2316 2287 2310 0 +2.05(+0.09%)
Sep 20, 2019 2323 2337 2304 2308 0 -8.50(-0.37%)
Sep 19, 2019 2319 2335 2309 2317 0 -2.94(-0.13%)
Sep 18, 2019 2301 2329 2290 2320 0 +12.00(+0.52%)
Sep 17, 2019 2300 2313 2282 2308 0 -7.72(-0.33%)
Sep 16, 2019 2297 2322 2290 2316 0 -5.02(-0.22%)
Sep 13, 2019 2309 2331 2300 2321 0 +29.14(+1.27%)
Sep 12, 2019 2268 2303 2253 2291 0 +10.01(+0.44%)
Sep 11, 2019 2271 2286 2244 2281 0 +10.54(+0.46%)
Sep 10, 2019 2252 2281 2245 2271 0 +27.47(+1.22%)
Sep 09, 2019 2206 2255 2199 2243 0 +53.72(+2.45%)
Sep 06, 2019 2195 2205 2178 2190 0 -4.20(-0.19%)
Sep 05, 2019 2177 2216 2175 2194 0 +44.17(+2.05%)
Sep 04, 2019 2143 2157 2131 2150 0 +25.29(+1.19%)
Sep 03, 2019 2133 2135 2100 2124 0 -25.63(-1.19%)
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%)
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.