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 29, 2019 2840 2854 2825 2830 0 -21.70(-0.76%)
Nov 27, 2019 2843 2860 2832 2852 0 +20.28(+0.72%)
Nov 26, 2019 2846 2854 2823 2832 0 -20.41(-0.72%)
Nov 25, 2019 2832 2863 2817 2852 0 +27.37(+0.97%)
Nov 22, 2019 2806 2836 2797 2825 0 +25.25(+0.90%)
Nov 21, 2019 2810 2818 2778 2799 0 +3.31(+0.12%)
Nov 20, 2019 2798 2818 2771 2796 0 -15.07(-0.54%)
Nov 19, 2019 2818 2831 2797 2811 0 +0.39(+0.01%)
Nov 18, 2019 2827 2832 2796 2811 0 -20.54(-0.73%)
Nov 15, 2019 2844 2853 2819 2831 0 -0.85(-0.03%)
Nov 14, 2019 2828 2842 2813 2832 0 -6.22(-0.22%)
Nov 13, 2019 2839 2855 2816 2838 0 -30.88(-1.08%)
Nov 12, 2019 2867 2888 2846 2869 0 +1.88(+0.07%)
Nov 11, 2019 2862 2881 2848 2867 0 -13.58(-0.47%)
Nov 08, 2019 2868 2892 2857 2881 0 -1.92(-0.07%)
Nov 07, 2019 2874 2912 2859 2883 0 +38.19(+1.34%)
Nov 06, 2019 2869 2875 2826 2845 0 -31.09(-1.08%)
Nov 05, 2019 2865 2896 2843 2876 0 +20.84(+0.73%)
Nov 04, 2019 2832 2864 2818 2855 0 +46.56(+1.66%)
Nov 01, 2019 2772 2812 2760 2808 0 +60.95(+2.22%)
Oct 31, 2019 2771 2784 2713 2747 0 -46.33(-1.66%)
Oct 30, 2019 2795 2813 2761 2794 0 -11.24(-0.40%)
Oct 29, 2019 2770 2812 2765 2805 0 +22.09(+0.79%)
Oct 28, 2019 2756 2800 2748 2783 0 +38.21(+1.39%)
Oct 25, 2019 2699 2767 2692 2745 0 +45.04(+1.67%)
Oct 24, 2019 2727 2732 2684 2700 0 -26.40(-0.97%)
Oct 23, 2019 2726 2743 2704 2726 0 -2.89(-0.11%)
Oct 22, 2019 2720 2759 2682 2729 0 +34.89(+1.30%)
Oct 21, 2019 2677 2714 2665 2694 0 +40.43(+1.52%)
Oct 18, 2019 2628 2665 2618 2654 0 +19.30(+0.73%)
Oct 17, 2019 2651 2668 2605 2634 0 -12.90(-0.49%)
Oct 16, 2019 2653 2678 2632 2647 0 -16.56(-0.62%)
Oct 15, 2019 2626 2680 2612 2664 0 +51.50(+1.97%)
Oct 14, 2019 2606 2623 2591 2612 0 -12.68(-0.48%)
Oct 11, 2019 2613 2659 2603 2625 0 +53.44(+2.08%)
Oct 10, 2019 2558 2596 2550 2571 0 +19.91(+0.78%)
Oct 09, 2019 2552 2564 2530 2552 0 +21.13(+0.84%)
Oct 08, 2019 2561 2570 2526 2530 0 -70.68(-2.72%)
Oct 07, 2019 2598 2622 2584 2601 0 -3.42(-0.13%)
Oct 04, 2019 2581 2610 2550 2605 0 +27.02(+1.05%)
Oct 03, 2019 2565 2582 2524 2578 0 +1.93(+0.07%)
Oct 02, 2019 2580 2598 2549 2576 0 -25.67(-0.99%)
Oct 01, 2019 2695 2710 2592 2601 0 -73.55(-2.75%)
Sep 30, 2019 2681 2693 2659 2675 0 +6.02(+0.23%)
Sep 27, 2019 2680 2720 2657 2669 0 +7.54(+0.28%)
Sep 26, 2019 2702 2710 2658 2661 0 -50.92(-1.88%)
Sep 25, 2019 2663 2722 2655 2712 0 +52.14(+1.96%)
Sep 24, 2019 2712 2723 2647 2660 0 -49.16(-1.81%)
Sep 23, 2019 2697 2729 2674 2709 0 -2.59(-0.10%)
Sep 20, 2019 2718 2742 2694 2712 0 -0.57(-0.02%)
Sep 19, 2019 2729 2757 2704 2712 0 -20.31(-0.74%)
Sep 18, 2019 2698 2744 2682 2733 0 +26.95(+1.00%)
Sep 17, 2019 2732 2737 2681 2706 0 -41.71(-1.52%)
Sep 16, 2019 2728 2760 2715 2747 0 -4.07(-0.15%)
Sep 13, 2019 2756 2786 2733 2752 0 +23.38(+0.86%)
Sep 12, 2019 2704 2745 2678 2728 0 -1.68(-0.06%)
Sep 11, 2019 2705 2737 2657 2730 0 +32.80(+1.22%)
Sep 10, 2019 2652 2703 2640 2697 0 +54.31(+2.06%)
Sep 09, 2019 2584 2655 2563 2643 0 +79.93(+3.12%)
Sep 06, 2019 2568 2581 2544 2563 0 -5.24(-0.20%)
Sep 05, 2019 2541 2594 2532 2568 0 +67.76(+2.71%)
Sep 04, 2019 2508 2519 2483 2500 0 +9.06(+0.36%)
Sep 03, 2019 2525 2530 2476 2491 0 -53.57(-2.11%)
Aug 30, 2019 2552 2566 2530 2545 0 +12.12(+0.48%)
Aug 29, 2019 2509 2547 2501 2533 0 +48.87(+1.97%)
Aug 28, 2019 2442 2498 2438 2484 0 +33.26(+1.36%)
Aug 27, 2019 2502 2511 2436 2450 0 -40.57(-1.63%)
Aug 26, 2019 2491 2504 2463 2491 0 +15.65(+0.63%)
Aug 23, 2019 2546 2566 2463 2475 0 -80.33(-3.14%)
Aug 22, 2019 2564 2578 2536 2556 0 +8.39(+0.33%)
Aug 21, 2019 2546 2560 2530 2547 0 +17.11(+0.68%)
Aug 20, 2019 2548 2556 2518 2530 0 -28.25(-1.10%)
Aug 19, 2019 2561 2580 2545 2558 0 +20.71(+0.82%)
Aug 16, 2019 2495 2549 2492 2538 0 +61.64(+2.49%)
Aug 15, 2019 2508 2522 2468 2476 0 -26.79(-1.07%)
Aug 14, 2019 2533 2555 2491 2503 0 -83.80(-3.24%)
Aug 13, 2019 2562 2627 2553 2587 0 +25.52(+1.00%)
Aug 12, 2019 2577 2587 2551 2561 0 -45.27(-1.74%)
Aug 09, 2019 2617 2636 2582 2606 0 -21.84(-0.83%)
Aug 08, 2019 2598 2646 2586 2628 0 +57.39(+2.23%)
Aug 07, 2019 2566 2597 2525 2571 0 -44.82(-1.71%)
Aug 06, 2019 2613 2631 2565 2616 0 +23.58(+0.91%)
Aug 05, 2019 2626 2643 2561 2592 0 -77.31(-2.90%)
Aug 02, 2019 2696 2710 2645 2669 0 -31.01(-1.15%)
Aug 01, 2019 2810 2837 2691 2700 0 -118.61(-4.21%)
Jul 31, 2019 2822 2850 2797 2819 0 -7.25(-0.26%)
Jul 30, 2019 2780 2831 2776 2826 0 +30.35(+1.09%)
Jul 29, 2019 2826 2842 2787 2796 0 -33.65(-1.19%)
Jul 26, 2019 2777 2837 2756 2830 0 +55.95(+2.02%)
Jul 25, 2019 2782 2812 2747 2774 0 -8.56(-0.31%)
Jul 24, 2019 2721 2791 2712 2782 0 +53.57(+1.96%)
Jul 23, 2019 2709 2742 2695 2729 0 -7.23(-0.26%)
Jul 22, 2019 2745 2763 2714 2736 0 -13.75(-0.50%)
Jul 19, 2019 2731 2771 2719 2750 0 +12.49(+0.46%)
Jul 18, 2019 2703 2756 2684 2737 0 +35.31(+1.31%)
Jul 17, 2019 2717 2727 2680 2702 0 -20.87(-0.77%)
Jul 16, 2019 2724 2738 2694 2723 0 +7.22(+0.27%)
Jul 15, 2019 2771 2772 2708 2716 0 -51.58(-1.86%)
Jul 12, 2019 2748 2777 2733 2767 0 +29.94(+1.09%)
Jul 11, 2019 2714 2742 2699 2737 0 +28.72(+1.06%)
Jul 10, 2019 2740 2746 2700 2708 0 -30.20(-1.10%)
Jul 09, 2019 2708 2744 2700 2739 0 +13.27(+0.49%)
Jul 08, 2019 2760 2770 2715 2725 0 -63.18(-2.27%)
Jul 05, 2019 2765 2804 2757 2789 0 +33.30(+1.21%)
Jul 03, 2019 2743 2762 2730 2755 0 +21.48(+0.79%)
Jul 02, 2019 2776 2789 2716 2734 0 -46.41(-1.67%)
Jul 01, 2019 2800 2820 2763 2780 0 +5.92(+0.21%)
Jun 28, 2019 2759 2795 2738 2774 0 +37.16(+1.36%)
Jun 27, 2019 2702 2743 2699 2737 0 +37.36(+1.38%)
Jun 26, 2019 2697 2726 2686 2700 0 +16.89(+0.63%)
Jun 25, 2019 2681 2694 2641 2683 0 +3.41(+0.13%)
Jun 24, 2019 2698 2722 2674 2679 0 -25.72(-0.95%)
Jun 21, 2019 2691 2741 2684 2705 0 +9.45(+0.35%)
Jun 20, 2019 2704 2720 2647 2696 0 +6.15(+0.23%)
Jun 19, 2019 2737 2761 2686 2690 0 -36.85(-1.35%)
Jun 18, 2019 2682 2746 2671 2726 0 +47.12(+1.76%)
Jun 17, 2019 2707 2725 2669 2679 0 -35.38(-1.30%)
Jun 14, 2019 2706 2723 2674 2715 0 +11.53(+0.43%)
Jun 13, 2019 2690 2719 2680 2703 0 +18.85(+0.70%)
Jun 12, 2019 2701 2711 2672 2684 0 -17.59(-0.65%)
Jun 11, 2019 2713 2732 2692 2702 0 +5.97(+0.22%)
Jun 10, 2019 2699 2734 2685 2696 0 +17.70(+0.66%)
Jun 07, 2019 2685 2697 2660 2678 0 -14.96(-0.56%)
Jun 06, 2019 2676 2706 2651 2693 0 +10.74(+0.40%)
Jun 05, 2019 2701 2712 2651 2682 0 -20.32(-0.75%)
Jun 04, 2019 2659 2712 2650 2703 0 +78.57(+2.99%)
Jun 03, 2019 2596 2644 2578 2624 0 +22.16(+0.85%)
May 31, 2019 2633 2642 2591 2602 0 -64.50(-2.42%)
May 30, 2019 2707 2731 2636 2667 0 -39.01(-1.44%)
May 29, 2019 2671 2714 2651 2706 0 +13.62(+0.51%)
May 28, 2019 2728 2737 2687 2692 0 -46.44(-1.70%)
May 24, 2019 2721 2747 2706 2738 0 +34.29(+1.27%)
May 23, 2019 2746 2754 2683 2704 0 -70.69(-2.55%)
May 22, 2019 2796 2809 2758 2775 0 -36.51(-1.30%)
May 21, 2019 2794 2824 2784 2811 0 +34.15(+1.23%)
May 20, 2019 2759 2798 2747 2777 0 +3.65(+0.13%)
May 17, 2019 2777 2814 2764 2773 0 -20.81(-0.74%)
May 16, 2019 2769 2817 2768 2794 0 +31.97(+1.16%)
May 15, 2019 2775 2785 2728 2762 0 -46.43(-1.65%)
May 14, 2019 2774 2830 2762 2809 0 +46.02(+1.67%)
May 13, 2019 2829 2851 2752 2763 0 -125.71(-4.35%)
May 10, 2019 2876 2903 2841 2888 0 -1.57(-0.05%)
May 09, 2019 2865 2902 2847 2890 0 -2.31(-0.08%)
May 08, 2019 2904 2927 2881 2892 0 -18.52(-0.64%)
May 07, 2019 2931 2940 2894 2911 0 -51.87(-1.75%)
May 06, 2019 2926 2980 2913 2963 0 -14.52(-0.49%)
May 03, 2019 2953 2990 2938 2977 0 +32.36(+1.10%)
May 02, 2019 2903 2955 2900 2945 0 +40.96(+1.41%)
May 01, 2019 2917 2956 2886 2904 0 -21.10(-0.72%)
Apr 30, 2019 2934 2950 2907 2925 0 -12.65(-0.43%)
Apr 29, 2019 2907 2959 2899 2938 0 +37.11(+1.28%)
Apr 26, 2019 2870 2905 2836 2901 0 +16.18(+0.56%)
Apr 25, 2019 2886 2915 2845 2884 0 -8.47(-0.29%)
Apr 24, 2019 2894 2910 2861 2893 0 -5.37(-0.19%)
Apr 23, 2019 2830 2906 2817 2898 0 +61.55(+2.17%)
Apr 22, 2019 2849 2882 2816 2837 0 -20.98(-0.73%)
Apr 18, 2019 2893 2905 2838 2858 0 -51.63(-1.77%)
Apr 17, 2019 2916 2924 2877 2909 0 +1.69(+0.06%)
Apr 16, 2019 2871 2914 2846 2908 0 +44.88(+1.57%)
Apr 15, 2019 2901 2911 2851 2863 0 -39.08(-1.35%)
Apr 12, 2019 2885 2921 2856 2902 0 +47.42(+1.66%)
Apr 11, 2019 2854 2879 2833 2854 0 +12.27(+0.43%)
Apr 10, 2019 2813 2844 2789 2842 0 +32.60(+1.16%)
Apr 09, 2019 2841 2856 2801 2809 0 -47.16(-1.65%)
Apr 08, 2019 2852 2874 2834 2857 0 -3.17(-0.11%)
Apr 05, 2019 2861 2874 2837 2860 0 +1.51(+0.05%)
Apr 04, 2019 2815 2870 2807 2858 0 +35.88(+1.27%)
Apr 03, 2019 2844 2864 2813 2822 0 +7.91(+0.28%)
Apr 02, 2019 2801 2835 2784 2815 0 +0.65(+0.02%)
Apr 01, 2019 2763 2820 2757 2814 0 +72.81(+2.66%)
Mar 29, 2019 2770 2777 2727 2741 0 -7.18(-0.26%)
Mar 28, 2019 2715 2754 2702 2748 0 +36.02(+1.33%)
Mar 27, 2019 2709 2727 2684 2712 0 -3.14(-0.12%)
Mar 26, 2019 2665 2718 2661 2715 0 +63.71(+2.40%)
Mar 25, 2019 2639 2674 2618 2652 0 +9.80(+0.37%)
Mar 22, 2019 2735 2745 2616 2642 0 -122.83(-4.44%)
Mar 21, 2019 2786 2813 2748 2765 0 -39.12(-1.40%)
Mar 20, 2019 2881 2896 2800 2804 0 -81.97(-2.84%)
Mar 19, 2019 2962 2968 2880 2886 0 -62.83(-2.13%)
Mar 18, 2019 2913 2958 2911 2949 0 +42.34(+1.46%)
Mar 15, 2019 2907 2935 2889 2906 0 +1.27(+0.04%)
Mar 14, 2019 2903 2916 2881 2905 0 +6.84(+0.24%)
Mar 13, 2019 2893 2919 2870 2898 0 +17.64(+0.61%)
Mar 12, 2019 2893 2903 2862 2880 0 -6.48(-0.22%)
Mar 11, 2019 2882 2901 2860 2887 0 +10.42(+0.36%)
Mar 08, 2019 2852 2886 2840 2877 0 +5.75(+0.20%)
Mar 07, 2019 2906 2913 2853 2871 0 -45.08(-1.55%)
Mar 06, 2019 2972 2984 2909 2916 0 -59.81(-2.01%)
Mar 05, 2019 2982 3006 2940 2976 0 -4.50(-0.15%)
Mar 04, 2019 2993 3017 2955 2980 0 -8.29(-0.28%)
Mar 01, 2019 2999 3017 2965 2988 0 +7.72(+0.26%)
Feb 28, 2019 3002 3016 2974 2981 0 -15.94(-0.53%)
Feb 27, 2019 2967 3005 2954 2997 0 +32.03(+1.08%)
Feb 26, 2019 2986 3006 2960 2965 0 -28.99(-0.97%)
Feb 25, 2019 3013 3030 2983 2994 0 -2.54(-0.08%)
Feb 22, 2019 2991 3004 2973 2996 0 +9.03(+0.30%)
Feb 21, 2019 3010 3017 2970 2987 0 -27.39(-0.91%)
Feb 20, 2019 2985 3022 2963 3015 0 +30.86(+1.03%)
Feb 19, 2019 2942 2993 2931 2984 0 +21.30(+0.72%)
Feb 15, 2019 2931 2975 2905 2962 0 +50.97(+1.75%)
Feb 14, 2019 2917 2932 2893 2911 0 -28.35(-0.96%)
Feb 13, 2019 2941 2958 2919 2940 0 +5.48(+0.19%)
Feb 12, 2019 2922 2961 2914 2934 0 +30.52(+1.05%)
Feb 11, 2019 2882 2912 2871 2904 0 +32.23(+1.12%)
Feb 08, 2019 2888 2905 2845 2872 0 -26.15(-0.90%)
Feb 07, 2019 2901 2940 2870 2898 0 +14.27(+0.49%)
Feb 06, 2019 2869 2894 2860 2883 0 +5.56(+0.19%)
Feb 05, 2019 2892 2901 2855 2878 0 -16.73(-0.58%)
Feb 04, 2019 2868 2900 2848 2895 0 +29.14(+1.02%)
Feb 01, 2019 2843 2881 2816 2865 0 +29.37(+1.04%)
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%)
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.