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

Regional - Pacific Banks Sector (CIX: MSECTOR416 )

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 (%)
Jan 31, 2019 2857 2875 2790 2836 0 -33.60(-1.17%)
Jan 30, 2019 2890 2907 2857 2870 0 -9.56(-0.33%)
Jan 29, 2019 2897 2917 2871 2879 0 -20.05(-0.69%)
Jan 28, 2019 2866 2912 2841 2899 0 +16.25(+0.56%)
Jan 25, 2019 2878 2911 2828 2883 0 +46.56(+1.64%)
Jan 24, 2019 2824 2866 2784 2836 0 +10.46(+0.37%)
Jan 23, 2019 2833 2852 2791 2826 0 +14.54(+0.52%)
Jan 22, 2019 2828 2848 2793 2812 0 -31.53(-1.11%)
Jan 18, 2019 2813 2856 2776 2843 0 +40.06(+1.43%)
Jan 17, 2019 2771 2816 2740 2803 0 +24.17(+0.87%)
Jan 16, 2019 2737 2792 2723 2779 0 +60.69(+2.23%)
Jan 15, 2019 2693 2725 2666 2718 0 +14.70(+0.54%)
Jan 14, 2019 2691 2739 2673 2703 0 +4.69(+0.17%)
Jan 11, 2019 2674 2714 2651 2699 0 +10.45(+0.39%)
Jan 10, 2019 2673 2715 2651 2688 0 +3.93(+0.15%)
Jan 09, 2019 2664 2702 2647 2684 0 +24.76(+0.93%)
Jan 08, 2019 2648 2667 2603 2660 0 +28.29(+1.08%)
Jan 07, 2019 2605 2663 2586 2631 0 +22.48(+0.86%)
Jan 04, 2019 2565 2622 2544 2609 0 +83.41(+3.30%)
Jan 03, 2019 2533 2575 2506 2525 0 -16.65(-0.65%)
Jan 02, 2019 2467 2549 2465 2542 0 +40.78(+1.63%)
Dec 31, 2018 2500 2526 2445 2501 0 +14.39(+0.58%)
Dec 28, 2018 2482 2519 2459 2487 0 +11.18(+0.45%)
Dec 27, 2018 2455 2495 2399 2476 0 -16.91(-0.68%)
Dec 26, 2018 2390 2497 2362 2493 0 +111.06(+4.66%)
Dec 24, 2018 2403 2439 2363 2382 0 -37.21(-1.54%)
Dec 21, 2018 2460 2500 2405 2419 0 -41.34(-1.68%)
Dec 20, 2018 2460 2502 2432 2460 0 -15.44(-0.62%)
Dec 19, 2018 2536 2568 2463 2476 0 -60.27(-2.38%)
Dec 18, 2018 2576 2604 2519 2536 0 -25.72(-1.00%)
Dec 17, 2018 2564 2615 2541 2562 0 -14.51(-0.56%)
Dec 14, 2018 2599 2640 2566 2576 0 -48.02(-1.83%)
Dec 13, 2018 2698 2708 2617 2624 0 -72.15(-2.68%)
Dec 12, 2018 2699 2728 2668 2696 0 +37.74(+1.42%)
Dec 11, 2018 2721 2742 2646 2658 0 -35.06(-1.30%)
Dec 10, 2018 2726 2744 2658 2694 0 -41.97(-1.53%)
Dec 07, 2018 2785 2827 2713 2736 0 -53.20(-1.91%)
Dec 06, 2018 2798 2832 2713 2789 0 -61.35(-2.15%)
Dec 04, 2018 2984 2996 2823 2850 0 -147.74(-4.93%)
Dec 03, 2018 3041 3058 2975 2998 0 -8.12(-0.27%)
Nov 30, 2018 2948 3020 2940 3006 0 +51.38(+1.74%)
Nov 29, 2018 2948 2977 2914 2955 0 -12.74(-0.43%)
Nov 28, 2018 2945 2977 2907 2967 0 +26.69(+0.91%)
Nov 27, 2018 2944 2970 2922 2941 0 -9.63(-0.33%)
Nov 26, 2018 2922 2976 2907 2950 0 +52.98(+1.83%)
Nov 23, 2018 2885 2927 2872 2897 0 -3.82(-0.13%)
Nov 21, 2018 2901 2901 2901 2901 0 +6.71(+0.23%)
Nov 20, 2018 2931 2950 2878 2894 0 -65.68(-2.22%)
Nov 19, 2018 2962 2997 2928 2960 0 -4.74(-0.16%)
Nov 16, 2018 2944 2986 2921 2965 0 -0.64(-0.02%)
Nov 15, 2018 2896 2972 2879 2965 0 +53.81(+1.85%)
Nov 14, 2018 2991 3008 2881 2912 0 -67.99(-2.28%)
Nov 13, 2018 2978 3028 2954 2980 0 +7.98(+0.27%)
Nov 12, 2018 3001 3025 2964 2972 0 -34.53(-1.15%)
Nov 09, 2018 3023 3045 2979 3006 0 -25.00(-0.82%)
Nov 08, 2018 3014 3061 3001 3031 0 +8.47(+0.28%)
Nov 07, 2018 3013 3037 2969 3023 0 +25.89(+0.86%)
Nov 06, 2018 2969 3009 2951 2997 0 +17.18(+0.58%)
Nov 05, 2018 2968 3000 2946 2980 0 +13.48(+0.45%)
Nov 02, 2018 2961 2999 2938 2966 0 +25.49(+0.87%)
Nov 01, 2018 2923 2963 2905 2941 0 +30.75(+1.06%)
Oct 31, 2018 2910 2978 2889 2910 0 +28.65(+0.99%)
Oct 30, 2018 2874 2900 2818 2881 0 +15.93(+0.56%)
Oct 29, 2018 2884 2924 2830 2865 0 +22.46(+0.79%)
Oct 26, 2018 2813 2895 2783 2843 0 -25.25(-0.88%)
Oct 24, 2018 2993 2999 2863 2868 0 -108.52(-3.65%)
Oct 23, 2018 2953 3006 2902 2977 0 +3.41(+0.11%)
Oct 22, 2018 3056 3078 2962 2973 0 -69.40(-2.28%)
Oct 19, 2018 3068 3115 3020 3043 0 -37.98(-1.23%)
Oct 18, 2018 3148 3178 3070 3081 0 -52.90(-1.69%)
Oct 17, 2018 3108 3153 3071 3133 0 +9.99(+0.32%)
Oct 16, 2018 3120 3141 3064 3123 0 +6.31(+0.20%)
Oct 15, 2018 3116 3151 3086 3117 0 +10.50(+0.34%)
Oct 12, 2018 3206 3243 3029 3107 0 -50.58(-1.60%)
Oct 11, 2018 3229 3252 3146 3157 0 -84.39(-2.60%)
Oct 10, 2018 3314 3335 3239 3242 0 -71.01(-2.14%)
Oct 09, 2018 3323 3339 3299 3313 0 -19.58(-0.59%)
Oct 08, 2018 3304 3346 3275 3332 0 +26.61(+0.80%)
Oct 05, 2018 3334 3347 3286 3306 0 -20.82(-0.63%)
Oct 04, 2018 3320 3377 3294 3326 0 +12.33(+0.37%)
Oct 03, 2018 3241 3327 3234 3314 0 +93.40(+2.90%)
Oct 02, 2018 3242 3266 3199 3221 0 -26.72(-0.82%)
Oct 01, 2018 3286 3302 3235 3247 0 -17.26(-0.53%)
Sep 28, 2018 3254 3281 3245 3265 0 -2.20(-0.07%)
Sep 27, 2018 3303 3317 3260 3267 0 -32.32(-0.98%)
Sep 26, 2018 3351 3358 3286 3299 0 -44.83(-1.34%)
Sep 25, 2018 3355 3367 3335 3344 0 -3.71(-0.11%)
Sep 24, 2018 3380 3388 3330 3348 0 -34.00(-1.01%)
Sep 21, 2018 3395 3417 3368 3382 0 -20.95(-0.62%)
Sep 20, 2018 3370 3422 3361 3403 0 +47.35(+1.41%)
Sep 19, 2018 3328 3376 3313 3355 0 +27.84(+0.84%)
Sep 18, 2018 3345 3355 3316 3328 0 -12.40(-0.37%)
Sep 17, 2018 3371 3385 3319 3340 0 -27.91(-0.83%)
Sep 14, 2018 3332 3384 3323 3368 0 +39.97(+1.20%)
Sep 13, 2018 3359 3376 3317 3328 0 -20.07(-0.60%)
Sep 12, 2018 3381 3401 3329 3348 0 -46.46(-1.37%)
Sep 11, 2018 3384 3414 3376 3394 0 +7.42(+0.22%)
Sep 10, 2018 3394 3416 3376 3387 0 +3.04(+0.09%)
Sep 07, 2018 3389 3405 3359 3384 0 +1.97(+0.06%)
Sep 06, 2018 3410 3425 3375 3382 0 -28.48(-0.84%)
Sep 05, 2018 3405 3432 3388 3410 0 -1.31(-0.04%)
Sep 04, 2018 3383 3425 3375 3412 0 +25.15(+0.74%)
Aug 31, 2018 3387 3387 3387 3387 0 +17.64(+0.52%)
Aug 30, 2018 3381 3395 3358 3369 0 -21.97(-0.65%)
Aug 29, 2018 3396 3411 3359 3391 0 -4.29(-0.13%)
Aug 28, 2018 3425 3431 3376 3395 0 -20.05(-0.59%)
Aug 27, 2018 3419 3446 3400 3415 0 +11.42(+0.34%)
Aug 24, 2018 3426 3435 3396 3404 0 -13.09(-0.38%)
Aug 23, 2018 3434 3444 3395 3417 0 -18.32(-0.53%)
Aug 22, 2018 3434 3453 3414 3435 0 -8.77(-0.25%)
Aug 21, 2018 3419 3465 3413 3444 0 +30.27(+0.89%)
Aug 20, 2018 3399 3425 3380 3414 0 +15.94(+0.47%)
Aug 17, 2018 3390 3410 3368 3398 0 -0.81(-0.02%)
Aug 16, 2018 3361 3425 3353 3399 0 +53.15(+1.59%)
Aug 15, 2018 3366 3386 3333 3345 0 -42.44(-1.25%)
Aug 14, 2018 3356 3402 3346 3388 0 +42.89(+1.28%)
Aug 13, 2018 3362 3388 3336 3345 0 -21.07(-0.63%)
Aug 10, 2018 3351 3385 3337 3366 0 -13.10(-0.39%)
Aug 09, 2018 3394 3411 3363 3379 0 -19.47(-0.57%)
Aug 08, 2018 3383 3413 3365 3399 0 +17.27(+0.51%)
Aug 07, 2018 3392 3421 3369 3381 0 -3.97(-0.12%)
Aug 06, 2018 3381 3409 3352 3385 0 +6.32(+0.19%)
Aug 03, 2018 3398 3421 3363 3379 0 -21.32(-0.63%)
Aug 02, 2018 3345 3416 3333 3400 0 +34.59(+1.03%)
Aug 01, 2018 3335 3390 3327 3366 0 +44.00(+1.32%)
Jul 31, 2018 3322 3345 3288 3322 0 +7.68(+0.23%)
Jul 30, 2018 3368 3395 3303 3314 0 -47.94(-1.43%)
Jul 27, 2018 3380 3433 3340 3362 0 +2.73(+0.08%)
Jul 26, 2018 3345 3393 3339 3359 0 +18.44(+0.55%)
Jul 25, 2018 3371 3386 3322 3341 0 -34.51(-1.02%)
Jul 24, 2018 3393 3421 3355 3375 0 -36.21(-1.06%)
Jul 23, 2018 3365 3426 3354 3412 0 +49.23(+1.46%)
Jul 20, 2018 3351 3391 3327 3362 0 +20.88(+0.62%)
Jul 19, 2018 3362 3390 3309 3341 0 -30.77(-0.91%)
Jul 18, 2018 3349 3387 3336 3372 0 +30.05(+0.90%)
Jul 17, 2018 3327 3366 3301 3342 0 +26.59(+0.80%)
Jul 16, 2018 3288 3329 3281 3316 0 +36.50(+1.11%)
Jul 13, 2018 3314 3324 3268 3279 0 -36.99(-1.12%)
Jul 12, 2018 3366 3369 3285 3316 0 -25.11(-0.75%)
Jul 11, 2018 3344 3373 3317 3341 0 -12.35(-0.37%)
Jul 10, 2018 3396 3412 3332 3354 0 -35.19(-1.04%)
Jul 09, 2018 3335 3400 3325 3389 0 +68.87(+2.07%)
Jul 06, 2018 3289 3336 3269 3320 0 +26.36(+0.80%)
Jul 05, 2018 3300 3314 3266 3294 0 +17.08(+0.52%)
Jul 03, 2018 3276 3276 3276 3276 0 -18.52(-0.56%)
Jul 02, 2018 3250 3307 3239 3295 0 +27.02(+0.83%)
Jun 29, 2018 3310 3345 3264 3268 0 -27.76(-0.84%)
Jun 28, 2018 3298 3321 3270 3296 0 +0.37(+0.01%)
Jun 27, 2018 3366 3383 3291 3295 0 -69.82(-2.07%)
Jun 26, 2018 3385 3395 3337 3365 0 -21.60(-0.64%)
Jun 25, 2018 3420 3435 3353 3387 0 -45.22(-1.32%)
Jun 22, 2018 3491 3503 3418 3432 0 -36.09(-1.04%)
Jun 21, 2018 3476 3501 3434 3468 0 -13.41(-0.39%)
Jun 20, 2018 3488 3504 3460 3481 0 +12.64(+0.36%)
Jun 19, 2018 3430 3475 3413 3469 0 +9.93(+0.29%)
Jun 18, 2018 3425 3477 3407 3459 0 +19.14(+0.56%)
Jun 15, 2018 3440 3460 3395 3440 0 -14.66(-0.42%)
Jun 14, 2018 3482 3488 3430 3454 0 -24.24(-0.70%)
Jun 13, 2018 3490 3526 3454 3479 0 -4.16(-0.12%)
Jun 12, 2018 3516 3524 3455 3483 0 -22.21(-0.63%)
Jun 11, 2018 3556 3569 3485 3505 0 -39.00(-1.10%)
Jun 08, 2018 3528 3555 3510 3544 0 +15.04(+0.43%)
Jun 07, 2018 3547 3566 3506 3529 0 -6.74(-0.19%)
Jun 06, 2018 3495 3547 3482 3536 0 +56.52(+1.62%)
Jun 05, 2018 3480 3496 3452 3479 0 -6.46(-0.19%)
Jun 04, 2018 3464 3492 3446 3486 0 +30.97(+0.90%)
Jun 01, 2018 3450 3477 3432 3455 0 +47.84(+1.40%)
May 31, 2018 3441 3453 3396 3407 0 -36.93(-1.07%)
May 30, 2018 3427 3463 3405 3444 0 +56.83(+1.68%)
May 29, 2018 3431 3455 3363 3387 0 -75.84(-2.19%)
May 25, 2018 3463 3463 3463 3463 0 -24.21(-0.69%)
May 24, 2018 3492 3500 3431 3487 0 -13.23(-0.38%)
May 23, 2018 3488 3516 3469 3500 0 -5.94(-0.17%)
May 22, 2018 3496 3541 3483 3506 0 +18.39(+0.53%)
May 21, 2018 3480 3512 3463 3488 0 +26.07(+0.75%)
May 18, 2018 3486 3498 3453 3462 0 -24.75(-0.71%)
May 17, 2018 3466 3501 3446 3486 0 +16.76(+0.48%)
May 16, 2018 3451 3490 3434 3470 0 +12.79(+0.37%)
May 15, 2018 3427 3476 3421 3457 0 +19.41(+0.56%)
May 14, 2018 3453 3468 3424 3438 0 -7.47(-0.22%)
May 11, 2018 3449 3472 3431 3445 0 +0.69(+0.02%)
May 10, 2018 3431 3465 3405 3444 0 +11.80(+0.34%)
May 09, 2018 3408 3451 3381 3432 0 +35.43(+1.04%)
May 08, 2018 3358 3419 3355 3397 0 +35.81(+1.07%)
May 07, 2018 3357 3383 3328 3361 0 +10.54(+0.31%)
May 04, 2018 3301 3381 3277 3351 0 +32.66(+0.98%)
May 03, 2018 3328 3352 3273 3318 0 -31.00(-0.93%)
May 02, 2018 3336 3386 3306 3349 0 +5.99(+0.18%)
May 01, 2018 3290 3359 3261 3343 0 +36.53(+1.10%)
Apr 30, 2018 3362 3378 3305 3307 0 -49.74(-1.48%)
Apr 27, 2018 3333 3378 3315 3356 0 +125.12(+3.87%)
Apr 26, 2018 3235 3259 3210 3231 0 -6.09(-0.19%)
Apr 25, 2018 3239 3270 3209 3237 0 -5.43(-0.17%)
Apr 24, 2018 3255 3295 3209 3243 0 +27.50(+0.86%)
Apr 23, 2018 3195 3231 3174 3215 0 +34.11(+1.07%)
Apr 20, 2018 3167 3205 3145 3181 0 +15.36(+0.49%)
Apr 19, 2018 3112 3188 3086 3166 0 +76.70(+2.48%)
Apr 18, 2018 3099 3129 3073 3089 0 -1.75(-0.06%)
Apr 17, 2018 3136 3148 3070 3091 0 -23.67(-0.76%)
Apr 16, 2018 3123 3142 3090 3114 0 +13.44(+0.43%)
Apr 13, 2018 3170 3173 3087 3101 0 -41.80(-1.33%)
Apr 12, 2018 3102 3160 3086 3143 0 +60.68(+1.97%)
Apr 11, 2018 3073 3101 3051 3082 0 -13.14(-0.42%)
Apr 10, 2018 3079 3110 3051 3095 0 +62.21(+2.05%)
Apr 09, 2018 3053 3099 3030 3033 0 -1.14(-0.04%)
Apr 06, 2018 3078 3104 3000 3034 0 -72.72(-2.34%)
Apr 05, 2018 3114 3128 3082 3107 0 +12.26(+0.40%)
Apr 04, 2018 3016 3105 3002 3095 0 +30.05(+0.98%)
Apr 03, 2018 3046 3082 3022 3065 0 +36.23(+1.20%)
Apr 02, 2018 3097 3113 2990 3028 0 -68.39(-2.21%)
Mar 29, 2018 3097 3097 3097 3097 0 +24.94(+0.81%)
Mar 28, 2018 3066 3103 3022 3072 0 +7.21(+0.24%)
Mar 27, 2018 3140 3150 3046 3065 0 -69.74(-2.23%)
Mar 26, 2018 3092 3142 3065 3134 0 +92.33(+3.04%)
Mar 23, 2018 3157 3174 3037 3042 0 -104.66(-3.33%)
Mar 22, 2018 3225 3243 3142 3147 0 -111.20(-3.41%)
Mar 21, 2018 3255 3292 3225 3258 0 +7.12(+0.22%)
Mar 20, 2018 3265 3279 3233 3251 0 -0.99(-0.03%)
Mar 19, 2018 3274 3291 3215 3252 0 -23.55(-0.72%)
Mar 16, 2018 3257 3304 3246 3275 0 +25.56(+0.79%)
Mar 15, 2018 3253 3274 3215 3250 0 +6.64(+0.20%)
Mar 14, 2018 3297 3301 3227 3243 0 -39.76(-1.21%)
Mar 13, 2018 3310 3319 3271 3283 0 -30.67(-0.93%)
Mar 12, 2018 3329 3349 3288 3314 0 -19.05(-0.57%)
Mar 09, 2018 3314 3344 3287 3333 0 +50.63(+1.54%)
Mar 08, 2018 3320 3333 3250 3282 0 -31.98(-0.97%)
Mar 07, 2018 3292 3331 3273 3314 0 +9.66(+0.29%)
Mar 06, 2018 3265 3311 3227 3304 0 +47.35(+1.45%)
Mar 05, 2018 3198 3274 3165 3257 0 +34.73(+1.08%)
Mar 02, 2018 3157 3233 3130 3222 0 +44.09(+1.39%)
Mar 01, 2018 3174 3219 3149 3178 0 +7.21(+0.23%)
Feb 28, 2018 3214 3257 3168 3171 0 -33.20(-1.04%)
Feb 27, 2018 3240 3281 3190 3204 0 -38.91(-1.20%)
Feb 26, 2018 3233 3248 3197 3243 0 +22.77(+0.71%)
Feb 23, 2018 3188 3223 3172 3220 0 +42.58(+1.34%)
Feb 22, 2018 3232 3243 3169 3178 0 -65.40(-2.02%)
Feb 21, 2018 3215 3278 3206 3243 0 +31.23(+0.97%)
Feb 20, 2018 3220 3250 3179 3212 0 -19.22(-0.59%)
Feb 16, 2018 3231 3231 3231 3231 0 +17.30(+0.54%)
Feb 15, 2018 3223 3251 3187 3214 0 +8.95(+0.28%)
Feb 14, 2018 3111 3216 3090 3205 0 +87.54(+2.81%)
Feb 13, 2018 3100 3132 3094 3117 0 +4.46(+0.14%)
Feb 12, 2018 3114 3151 3074 3113 0 +15.99(+0.52%)
Feb 09, 2018 3067 3118 3003 3097 0 +72.29(+2.39%)
Feb 08, 2018 3101 3162 3023 3024 0 -114.85(-3.66%)
Feb 07, 2018 3107 3154 3091 3139 0 +24.99(+0.80%)
Feb 06, 2018 3016 3136 2974 3114 0 +7.88(+0.25%)
Feb 05, 2018 3161 3201 3058 3106 0 -93.78(-2.93%)
Feb 02, 2018 3230 3266 3191 3200 0 -37.81(-1.17%)
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.