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 (%)
Nov 28, 2014 1994 1999 1953 1957 0 -35.44(-1.78%)
Nov 26, 2014 1992 1992 1992 1992 0 -1.67(-0.08%)
Nov 25, 2014 1998 2004 1979 1994 0 -0.47(-0.02%)
Nov 24, 2014 1978 2001 1970 1995 0 +23.31(+1.18%)
Nov 21, 2014 2002 2009 1965 1971 0 -9.22(-0.47%)
Nov 20, 2014 1960 1983 1954 1980 0 +11.40(+0.58%)
Nov 19, 2014 1984 1987 1953 1969 0 -14.63(-0.74%)
Nov 18, 2014 1987 2001 1976 1984 0 -0.08(-0.00%)
Nov 17, 2014 1988 1999 1972 1984 0 -15.42(-0.77%)
Nov 14, 2014 2008 2021 1990 1999 0 -10.42(-0.52%)
Nov 13, 2014 2028 2040 1998 2010 0 -27.50(-1.35%)
Nov 12, 2014 2011 2042 2006 2037 0 +18.09(+0.90%)
Nov 11, 2014 2025 2032 2010 2019 0 -5.51(-0.27%)
Nov 10, 2014 2016 2036 2006 2025 0 +8.47(+0.42%)
Nov 07, 2014 2010 2021 1998 2016 0 +3.84(+0.19%)
Nov 06, 2014 2001 2019 1992 2012 0 +12.70(+0.64%)
Nov 05, 2014 1993 2011 1976 2000 0 +19.80(+1.00%)
Nov 04, 2014 1976 1989 1959 1980 0 -4.59(-0.23%)
Nov 03, 2014 1986 2002 1970 1984 0 -0.66(-0.03%)
Oct 31, 2014 1978 1993 1960 1985 0 +26.15(+1.33%)
Oct 30, 2014 1950 1970 1936 1959 0 +24.44(+1.26%)
Oct 28, 2014 1896 1937 1888 1934 0 +42.56(+2.25%)
Oct 27, 2014 1848 1897 1873 1892 0 +9.51(+0.51%)
Oct 24, 2014 1850 1898 1854 1882 0 -4.60(-0.24%)
Oct 23, 2014 1859 1908 1875 1887 0 +5.85(+0.31%)
Oct 21, 2014 1784 1888 1842 1881 0 +47.75(+2.60%)
Oct 20, 2014 1605 1841 1817 1833 0 +2.06(+0.11%)
Oct 17, 2014 1844 1853 1818 1831 0 +6.05(+0.33%)
Oct 16, 2014 1567 1830 1765 1825 0 +25.96(+1.44%)
Oct 15, 2014 1812 1827 1755 1799 0 -34.60(-1.89%)
Oct 14, 2014 1835 1856 1822 1834 0 +5.38(+0.29%)
Oct 13, 2014 1588 1855 1820 1828 0 -3.72(-0.20%)
Oct 10, 2014 1845 1867 1830 1832 0 -15.39(-0.83%)
Oct 09, 2014 1890 1895 1845 1848 0 -48.60(-2.56%)
Oct 08, 2014 1868 1899 1860 1896 0 +28.39(+1.52%)
Oct 07, 2014 1891 1900 1865 1868 0 -34.53(-1.82%)
Oct 06, 2014 1916 1926 1893 1902 0 -12.20(-0.64%)
Oct 03, 2014 1911 1931 1903 1915 0 +18.20(+0.96%)
Oct 02, 2014 1889 1909 1871 1896 0 +6.16(+0.33%)
Oct 01, 2014 1906 1918 1881 1890 0 -20.46(-1.07%)
Sep 30, 2014 1921 1931 1902 1911 0 -8.77(-0.46%)
Sep 29, 2014 1903 1925 1898 1919 0 -0.87(-0.05%)
Sep 26, 2014 1912 1926 1899 1920 0 +13.09(+0.69%)
Sep 25, 2014 1929 1935 1897 1907 0 -67.56(-3.42%)
Sep 19, 2014 1995 2008 1967 1975 0 -14.77(-0.74%)
Sep 18, 2014 1972 2000 1966 1990 0 +25.16(+1.28%)
Sep 17, 2014 1924 1982 1947 1964 0 +6.09(+0.31%)
Sep 16, 2014 1721 1985 1953 1958 0 -12.87(-0.65%)
Sep 15, 2014 1983 1987 1963 1971 0 -13.90(-0.70%)
Sep 12, 2014 1978 1996 1967 1985 0 +7.63(+0.39%)
Sep 11, 2014 1963 1982 1956 1977 0 +6.92(+0.35%)
Sep 10, 2014 1891 1978 1940 1970 0 +24.26(+1.25%)
Sep 09, 2014 1908 1960 1934 1946 0 -14.61(-0.75%)
Sep 08, 2014 1705 1965 1944 1961 0 +5.19(+0.27%)
Sep 05, 2014 1906 1962 1935 1956 0 -0.58(-0.03%)
Sep 04, 2014 1962 1977 1948 1956 0 -2.80(-0.14%)
Sep 03, 2014 1725 1977 1953 1959 0 -7.57(-0.38%)
Sep 02, 2014 1892 1977 1946 1967 0 +21.21(+1.09%)
Aug 29, 2014 1945 1945 1945 0 +11.88(+0.61%)
Aug 28, 2014 1702 1945 1920 1934 0 -7.11(-0.37%)
Aug 27, 2014 1728 1957 1935 1941 0 -10.99(-0.56%)
Aug 26, 2014 1914 1956 1936 1952 0 +8.51(+0.44%)
Aug 25, 2014 1917 1953 1932 1943 0 +6.38(+0.33%)
Aug 22, 2014 1896 1947 1919 1937 0 +4.70(+0.24%)
Aug 21, 2014 1870 1941 1897 1932 0 +23.05(+1.21%)
Aug 20, 2014 1679 1915 1893 1909 0 +1.67(+0.09%)
Aug 19, 2014 1870 1916 1897 1907 0 +0.81(+0.04%)
Aug 18, 2014 1845 1913 1883 1906 0 +29.17(+1.55%)
Aug 15, 2014 1866 1903 1865 1877 0 -10.25(-0.54%)
Aug 14, 2014 1871 1903 1881 1888 0 -0.01(-0.00%)
Aug 13, 2014 1646 1895 1869 1888 0 +17.57(+0.94%)
Aug 12, 2014 1868 1884 1859 1870 0 -4.73(-0.25%)
Aug 11, 2014 1847 1890 1862 1875 0 +8.20(+0.44%)
Aug 08, 2014 1848 1874 1847 1867 0 +9.93(+0.53%)
Aug 07, 2014 1875 1884 1848 1857 0 -16.59(-0.89%)
Aug 06, 2014 1862 1884 1858 1873 0 +6.05(+0.32%)
Aug 05, 2014 1862 1883 1856 1867 0 -4.22(-0.23%)
Aug 04, 2014 1650 1899 1858 1871 0 -7.81(-0.42%)
Aug 01, 2014 1851 1918 1868 1879 0 -28.64(-1.50%)
Jul 31, 2014 1924 1937 1903 1908 0 -1.09(-0.06%)
Jul 23, 2014 1687 1924 1899 1909 0 -3.11(-0.16%)
Jul 22, 2014 1878 1936 1899 1912 0 +2.61(+0.14%)
Jul 21, 2014 1662 1921 1893 1909 0 -9.49(-0.49%)
Jul 18, 2014 1872 1930 1896 1919 0 +22.52(+1.19%)
Jul 17, 2014 1891 1940 1891 1896 0 -37.82(-1.96%)
Jul 16, 2014 1929 1968 1929 1934 0 -22.03(-1.13%)
Jul 15, 2014 1931 1967 1933 1956 0 +9.60(+0.49%)
Jul 14, 2014 1930 1971 1940 1947 0 +0.33(+0.02%)
Jul 11, 2014 1903 1957 1929 1946 0 -4.40(-0.23%)
Jul 10, 2014 1925 1965 1929 1951 0 -13.83(-0.70%)
Jul 09, 2014 1933 1990 1956 1965 0 +9.22(+0.47%)
Jul 08, 2014 1955 1983 1950 1955 0 -31.12(-1.57%)
Jul 07, 2014 1980 2006 1976 1986 0 -16.06(-0.80%)
Jul 03, 2014 2002 2002 2002 0 +28.52(+1.44%)
Jul 02, 2014 1951 2002 1964 1974 0 -9.56(-0.48%)
Jul 01, 2014 1918 2006 1963 1984 0 +18.31(+0.93%)
Jun 30, 2014 1936 1972 1945 1965 0 +4.93(+0.25%)
Jun 27, 2014 1713 1971 1945 1960 0 +1.94(+0.10%)
Jun 26, 2014 1749 1965 1929 1958 0 +0.65(+0.03%)
Jun 25, 2014 1923 1966 1922 1958 0 +6.99(+0.36%)
Jun 24, 2014 1735 1989 1947 1951 0 -18.47(-0.94%)
Jun 23, 2014 1929 1991 1962 1969 0 -13.33(-0.67%)
Jun 20, 2014 1937 1997 1967 1983 0 +14.05(+0.71%)
Jun 19, 2014 1934 1984 1956 1968 0 -10.28(-0.52%)
Jun 18, 2014 1943 1985 1954 1979 0 +10.51(+0.53%)
Jun 17, 2014 1895 1984 1929 1968 0 +31.68(+1.64%)
Jun 16, 2014 1912 1955 1925 1937 0 -13.75(-0.71%)
Jun 13, 2014 1912 1973 1941 1950 0 -1.60(-0.08%)
Jun 12, 2014 1912 1971 1937 1952 0 -2.10(-0.11%)
Jun 11, 2014 1919 1971 1944 1954 0 -18.45(-0.94%)
Jun 10, 2014 1971 1980 1956 1972 0 +24.05(+1.23%)
Jun 06, 2014 1939 1957 1928 1948 0 +15.96(+0.83%)
Jun 05, 2014 1902 1940 1890 1932 0 +32.68(+1.72%)
Jun 04, 2014 1895 1912 1885 1900 0 +0.23(+0.01%)
Jun 03, 2014 1845 1911 1876 1900 0 +13.07(+0.69%)
Jun 02, 2014 1872 1895 1852 1886 0 +18.76(+1.00%)
May 30, 2014 1871 1888 1860 1868 0 -4.28(-0.23%)
May 29, 2014 1831 1883 1862 1872 0 -1.92(-0.10%)
May 28, 2014 1841 1886 1858 1874 0 -8.15(-0.43%)
May 27, 2014 1844 1893 1861 1882 0 +13.27(+0.71%)
May 23, 2014 1869 1869 1869 0 +8.08(+0.43%)
May 22, 2014 1855 1871 1850 1861 0 +5.36(+0.29%)
May 21, 2014 1846 1867 1836 1855 0 +16.21(+0.88%)
May 20, 2014 1842 1853 1820 1839 0 -8.24(-0.45%)
May 19, 2014 1821 1853 1817 1847 0 +40.84(+2.26%)
May 16, 2014 1810 1817 1791 1807 0 -6.98(-0.38%)
May 15, 2014 1581 1825 1779 1814 0 -5.77(-0.32%)
May 14, 2014 1827 1856 1812 1819 0 -29.81(-1.61%)
May 13, 2014 1840 1881 1845 1849 0 -24.98(-1.33%)
May 12, 2014 1813 1884 1839 1874 0 +9.75(+0.52%)
May 09, 2014 1801 1872 1838 1864 0 +6.13(+0.33%)
May 08, 2014 1845 1887 1849 1858 0 -3.11(-0.17%)
May 07, 2014 1844 1870 1828 1861 0 +13.82(+0.75%)
May 06, 2014 1821 1876 1839 1847 0 -22.72(-1.21%)
May 05, 2014 1868 1882 1852 1870 0 -11.20(-0.60%)
May 02, 2014 1879 1913 1869 1881 0 +5.82(+0.31%)
May 01, 2014 1883 1895 1858 1876 0 -7.61(-0.40%)
Apr 30, 2014 1841 1892 1862 1883 0 -0.02(-0.00%)
Apr 29, 2014 1861 1905 1871 1883 0 -3.36(-0.18%)
Apr 28, 2014 1906 1920 1872 1887 0 -19.31(-1.01%)
Apr 25, 2014 1911 1953 1899 1906 0 -31.09(-1.61%)
Apr 24, 2014 1967 1976 1928 1937 0 -22.37(-1.14%)
Apr 23, 2014 1920 1973 1936 1959 0 +4.13(+0.21%)
Apr 22, 2014 1901 1974 1928 1955 0 -5.85(-0.30%)
Apr 21, 2014 1919 1979 1946 1961 0 +0.54(+0.03%)
Apr 17, 2014 1961 1961 1961 0 +13.63(+0.70%)
Apr 16, 2014 1885 1953 1919 1947 0 +20.94(+1.09%)
Apr 15, 2014 1679 1944 1895 1926 0 +7.04(+0.37%)
Apr 14, 2014 1931 1954 1899 1919 0 +1.29(+0.07%)
Apr 11, 2014 1648 1941 1898 1918 0 -15.23(-0.79%)
Apr 10, 2014 1951 1998 1924 1933 0 -60.98(-3.06%)
Apr 09, 2014 1759 2012 1980 1994 0 -3.68(-0.18%)
Apr 08, 2014 1986 2019 1982 1998 0 -6.81(-0.34%)
Apr 07, 2014 1980 2029 1983 2004 0 -16.85(-0.83%)
Apr 04, 2014 2047 2081 2015 2021 0 -46.37(-2.24%)
Apr 03, 2014 2029 2080 2040 2068 0 +6.07(+0.29%)
Apr 02, 2014 2021 2076 2043 2061 0 +6.99(+0.34%)
Apr 01, 2014 1817 2061 2015 2054 0 +26.49(+1.31%)
Mar 31, 2014 2004 2037 1998 2028 0 +34.22(+1.72%)
Mar 28, 2014 1946 2021 1979 1994 0 +8.61(+0.43%)
Mar 27, 2014 1983 2025 1976 1985 0 -36.61(-1.81%)
Mar 26, 2014 2052 2060 2014 2022 0 -18.16(-0.89%)
Mar 25, 2014 2008 2060 2025 2040 0 -3.18(-0.16%)
Mar 24, 2014 1817 2078 2032 2043 0 -12.44(-0.61%)
Mar 21, 2014 2083 2101 2045 2056 0 -21.87(-1.05%)
Mar 20, 2014 2030 2090 2019 2077 0 +42.89(+2.11%)
Mar 19, 2014 2026 2053 2010 2035 0 +7.93(+0.39%)
Mar 18, 2014 2022 2037 2012 2027 0 +3.57(+0.18%)
Mar 17, 2014 1989 2040 2011 2023 0 +6.96(+0.35%)
Mar 14, 2014 1990 2034 1996 2016 0 -0.30(-0.01%)
Mar 13, 2014 1973 2036 2002 2016 0 -4.97(-0.25%)
Mar 12, 2014 1963 2028 1995 2021 0 -2.89(-0.14%)
Mar 11, 2014 2015 2039 2008 2024 0 -6.62(-0.33%)
Mar 10, 2014 1980 2040 2014 2031 0 -1.93(-0.09%)
Mar 07, 2014 1770 2049 2015 2033 0 +19.66(+0.98%)
Mar 06, 2014 1949 2025 1994 2013 0 +16.13(+0.81%)
Mar 05, 2014 1959 2013 1987 1997 0 -8.67(-0.43%)
Mar 04, 2014 1740 2021 1979 2006 0 +38.85(+1.98%)
Mar 03, 2014 1729 1982 1948 1967 0 -17.50(-0.88%)
Feb 28, 2014 1966 2003 1957 1984 0 +20.31(+1.03%)
Feb 27, 2014 1696 1968 1938 1964 0 +11.52(+0.59%)
Feb 26, 2014 1935 1959 1925 1952 0 +29.35(+1.53%)
Feb 25, 2014 1707 1940 1913 1923 0 -12.02(-0.62%)
Feb 24, 2014 1704 1946 1905 1935 0 +29.08(+1.53%)
Feb 21, 2014 1662 1916 1889 1906 0 +13.40(+0.71%)
Feb 20, 2014 1662 1906 1872 1893 0 +4.35(+0.23%)
Feb 19, 2014 1708 1938 1883 1888 0 -49.95(-2.58%)
Feb 18, 2014 1933 1951 1919 1938 0 +8.83(+0.46%)
Feb 14, 2014 1929 1929 1929 0 +9.98(+0.52%)
Feb 13, 2014 1856 1923 1886 1919 0 +12.26(+0.64%)
Feb 12, 2014 1903 1930 1893 1907 0 +9.65(+0.51%)
Feb 11, 2014 1828 1909 1866 1898 0 +21.03(+1.12%)
Feb 10, 2014 1848 1887 1856 1877 0 +6.16(+0.33%)
Feb 07, 2014 1849 1892 1854 1870 0 +0.51(+0.03%)
Feb 06, 2014 1832 1877 1843 1870 0 +15.23(+0.82%)
Feb 05, 2014 1809 1868 1836 1855 0 -0.48(-0.03%)
Feb 04, 2014 1804 1873 1816 1855 0 +34.33(+1.89%)
Feb 03, 2014 1878 1887 1814 1821 0 -62.36(-3.31%)
Jan 31, 2014 1888 1908 1873 1883 0 -28.72(-1.50%)
Jan 30, 2014 1863 1924 1886 1912 0 +15.78(+0.83%)
Jan 29, 2014 1912 1928 1892 1896 0 -30.98(-1.61%)
Jan 28, 2014 1922 1943 1909 1927 0 +8.73(+0.46%)
Jan 27, 2014 1929 1980 1911 1918 0 -33.93(-1.74%)
Jan 24, 2014 1735 2000 1940 1952 0 -31.85(-1.61%)
Jan 23, 2014 1956 2005 1952 1984 0 -20.62(-1.03%)
Jan 22, 2014 1939 2019 1970 2005 0 +25.53(+1.29%)
Jan 21, 2014 1940 1993 1947 1979 0 +40.37(+2.08%)
Jan 17, 2014 1939 1939 1939 0 -0.08(-0.00%)
Jan 16, 2014 1930 1960 1921 1939 0 -1.72(-0.09%)
Jan 15, 2014 1917 1953 1928 1941 0 +9.68(+0.50%)
Jan 14, 2014 1909 1940 1912 1931 0 +8.84(+0.46%)
Jan 13, 2014 1909 1945 1912 1922 0 -18.34(-0.95%)
Jan 10, 2014 1946 1966 1926 1940 0 -6.93(-0.36%)
Jan 09, 2014 1902 1959 1932 1947 0 +13.78(+0.71%)
Jan 08, 2014 1706 1946 1919 1934 0 +2.79(+0.14%)
Jan 07, 2014 1885 1948 1912 1931 0 +14.93(+0.78%)
Jan 06, 2014 1911 1946 1913 1916 0 -14.66(-0.76%)
Jan 03, 2014 1897 1940 1909 1931 0 +7.86(+0.41%)
Jan 02, 2014 1917 1952 1918 1923 0 -27.31(-1.40%)
Dec 31, 2013 1950 1950 1950 0 +2.61(+0.13%)
Dec 30, 2013 1916 1961 1937 1947 0 -4.68(-0.24%)
Dec 27, 2013 1909 1967 1943 1952 0 -4.45(-0.23%)
Dec 26, 2013 1938 1976 1948 1957 0 -4.83(-0.25%)
Dec 24, 2013 1961 1961 1961 0 +1.76(+0.09%)
Dec 23, 2013 1919 1969 1926 1960 0 +32.93(+1.71%)
Dec 20, 2013 1919 1943 1906 1927 0 +11.92(+0.62%)
Dec 19, 2013 1902 1933 1902 1915 0 -7.54(-0.39%)
Dec 18, 2013 1862 1925 1880 1922 0 +28.75(+1.52%)
Dec 17, 2013 1876 1910 1882 1894 0 -15.56(-0.82%)
Dec 16, 2013 1861 1916 1878 1909 0 +23.45(+1.24%)
Dec 13, 2013 1837 1906 1873 1886 0 -5.25(-0.28%)
Dec 12, 2013 1876 1904 1872 1891 0 +13.34(+0.71%)
Dec 11, 2013 1902 1910 1873 1878 0 -25.40(-1.33%)
Dec 10, 2013 1885 1932 1896 1903 0 -19.92(-1.04%)
Dec 09, 2013 1929 1940 1913 1923 0 -4.05(-0.21%)
Dec 06, 2013 1916 1936 1909 1927 0 +28.28(+1.49%)
Dec 05, 2013 1668 1906 1876 1899 0 +6.59(+0.35%)
Dec 04, 2013 1841 1909 1872 1892 0 +4.94(+0.26%)
Dec 03, 2013 1899 1911 1873 1887 0 -19.34(-1.01%)
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.