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, 2008 1410 1434 1386 1428 0 +15.48(+1.10%)
Nov 27, 2008 1368 1424 1349 1413 0 +0.00(+0.00%)
Nov 26, 2008 1368 1424 1349 1413 0 +21.20(+1.52%)
Nov 25, 2008 1381 1422 1311 1391 0 +21.65(+1.58%)
Nov 24, 2008 1275 1390 1252 1370 0 +112.34(+8.93%)
Nov 21, 2008 1247 1295 1131 1257 0 +17.75(+1.43%)
Nov 20, 2008 1305 1345 1226 1240 0 -73.23(-5.58%)
Nov 19, 2008 1389 1408 1310 1313 0 -83.72(-5.99%)
Nov 18, 2008 1415 1450 1349 1397 0 -11.98(-0.85%)
Nov 17, 2008 1424 1461 1390 1409 0 -25.93(-1.81%)
Nov 14, 2008 1482 1528 1420 1435 0 -63.96(-4.27%)
Nov 13, 2008 1428 1510 1360 1499 0 +80.12(+5.65%)
Nov 12, 2008 1489 1524 1406 1418 0 -90.46(-6.00%)
Nov 11, 2008 1514 1561 1490 1509 0 -25.36(-1.65%)
Nov 10, 2008 1586 1604 1519 1534 0 -34.61(-2.21%)
Nov 07, 2008 1559 1587 1518 1569 0 +21.85(+1.41%)
Nov 06, 2008 1589 1631 1525 1547 0 -53.74(-3.36%)
Nov 05, 2008 1678 1700 1590 1601 0 -96.08(-5.66%)
Nov 04, 2008 1675 1727 1643 1697 0 +23.80(+1.42%)
Nov 03, 2008 1659 1695 1610 1673 0 +24.20(+1.47%)
Oct 31, 2008 1593 1662 1573 1649 0 +57.78(+3.63%)
Oct 30, 2008 1603 1629 1538 1591 0 +31.85(+2.04%)
Oct 29, 2008 1555 1616 1517 1559 0 -1.57(-0.10%)
Oct 28, 2008 1490 1576 1427 1561 0 +99.44(+6.80%)
Oct 27, 2008 1478 1557 1417 1461 0 -2.91(-0.20%)
Oct 24, 2008 1405 1521 1388 1464 0 -13.72(-0.93%)
Oct 23, 2008 1542 1570 1426 1478 0 -55.89(-3.64%)
Oct 22, 2008 1568 1604 1513 1534 0 -52.04(-3.28%)
Oct 21, 2008 1601 1643 1562 1586 0 -42.28(-2.60%)
Oct 20, 2008 1619 1663 1568 1628 0 +16.26(+1.01%)
Oct 17, 2008 1596 1689 1558 1612 0 -48.40(-2.92%)
Oct 16, 2008 1593 1685 1506 1660 0 +78.94(+4.99%)
Oct 15, 2008 1614 1691 1561 1581 0 -71.36(-4.32%)
Oct 14, 2008 1640 1727 1575 1653 0 +61.60(+3.87%)
Oct 13, 2008 1592 1641 1483 1591 0 +54.18(+3.53%)
Oct 10, 2008 1388 1590 1342 1537 0 +117.80(+8.30%)
Oct 09, 2008 1559 1591 1388 1419 0 -134.57(-8.66%)
Oct 08, 2008 1552 1657 1514 1554 0 -29.77(-1.88%)
Oct 07, 2008 1718 1747 1568 1583 0 -132.71(-7.73%)
Oct 06, 2008 1724 1800 1606 1716 0 -57.90(-3.26%)
Oct 03, 2008 1813 1883 1743 1774 0 -12.58(-0.70%)
Oct 02, 2008 1818 1860 1760 1787 0 -25.78(-1.42%)
Oct 01, 2008 1741 1834 1699 1812 0 +75.48(+4.35%)
Sep 30, 2008 1719 1792 1672 1737 0 +60.87(+3.63%)
Sep 29, 2008 1781 1850 1623 1676 0 -135.50(-7.48%)
Sep 26, 2008 1766 1839 1716 1812 0 +15.16(+0.84%)
Sep 25, 2008 1820 1869 1772 1796 0 -1.65(-0.09%)
Sep 24, 2008 1799 1854 1749 1798 0 +6.61(+0.37%)
Sep 23, 2008 1843 1890 1758 1791 0 -35.63(-1.95%)
Sep 22, 2008 2003 2038 1785 1827 0 -189.56(-9.40%)
Sep 19, 2008 2107 2600 1805 2017 0 +109.35(+5.73%)
Sep 18, 2008 1705 1964 1647 1907 0 +226.77(+13.49%)
Sep 17, 2008 1731 1771 1650 1681 0 -85.86(-4.86%)
Sep 16, 2008 1657 1775 1635 1766 0 +88.70(+5.29%)
Sep 15, 2008 1678 1750 1641 1678 0 -44.98(-2.61%)
Sep 12, 2008 1662 1743 1649 1723 0 +44.79(+2.67%)
Sep 11, 2008 1632 1689 1599 1678 0 +9.64(+0.58%)
Sep 10, 2008 1694 1709 1610 1668 0 -10.33(-0.62%)
Sep 09, 2008 1713 1747 1663 1679 0 -46.94(-2.72%)
Sep 08, 2008 1697 1789 1658 1726 0 +84.14(+5.13%)
Sep 05, 2008 1586 1653 1559 1641 0 +45.62(+2.86%)
Sep 04, 2008 1628 1650 1584 1596 0 -44.64(-2.72%)
Sep 03, 2008 1600 1652 1579 1640 0 +41.94(+2.62%)
Sep 02, 2008 1589 1620 1564 1598 0 +39.96(+2.56%)
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.