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 (%)
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%)
Dec 02, 2013 1916 1941 1900 1906 0 -10.32(-0.54%)
Nov 29, 2013 1874 1929 1908 1917 0 -2.87(-0.15%)
Nov 27, 2013 1920 1920 1920 0 +6.25(+0.33%)
Nov 26, 2013 1689 1923 1893 1913 0 +7.13(+0.37%)
Nov 25, 2013 1877 1920 1889 1906 0 +1.47(+0.08%)
Nov 22, 2013 1890 1908 1877 1905 0 +16.26(+0.86%)
Nov 21, 2013 1811 1896 1853 1889 0 +35.62(+1.92%)
Nov 20, 2013 1803 1865 1839 1853 0 +5.31(+0.29%)
Nov 19, 2013 1607 1865 1834 1848 0 -8.22(-0.44%)
Nov 18, 2013 1646 1879 1848 1856 0 -3.46(-0.19%)
Nov 15, 2013 1821 1874 1847 1859 0 -8.38(-0.45%)
Nov 14, 2013 1810 1874 1849 1868 0 +22.28(+1.21%)
Nov 12, 2013 1626 1866 1836 1845 0 -17.77(-0.95%)
Nov 11, 2013 1830 1884 1853 1863 0 -16.55(-0.88%)
Nov 08, 2013 1788 1886 1814 1880 0 +63.87(+3.52%)
Nov 07, 2013 1798 1851 1812 1816 0 -22.69(-1.23%)
Nov 06, 2013 1622 1846 1825 1839 0 +7.85(+0.43%)
Nov 05, 2013 1772 1841 1811 1831 0 +4.85(+0.27%)
Nov 04, 2013 1619 1834 1810 1826 0 +4.36(+0.24%)
Nov 01, 2013 1781 1837 1807 1821 0 -3.15(-0.17%)
Oct 31, 2013 1783 1846 1820 1825 0 -13.67(-0.74%)
Oct 30, 2013 1794 1855 1833 1838 0 -3.64(-0.20%)
Oct 29, 2013 1813 1857 1826 1842 0 -5.76(-0.31%)
Oct 28, 2013 1826 1856 1823 1848 0 +14.22(+0.78%)
Oct 25, 2013 1831 1853 1817 1833 0 +14.84(+0.82%)
Oct 24, 2013 1772 1829 1800 1819 0 +9.75(+0.54%)
Oct 23, 2013 1768 1816 1790 1809 0 +1.62(+0.09%)
Oct 22, 2013 1582 1822 1790 1807 0 -12.41(-0.68%)
Oct 21, 2013 1599 1831 1806 1820 0 +2.08(+0.11%)
Oct 18, 2013 1781 1824 1790 1818 0 +15.62(+0.87%)
Oct 17, 2013 1752 1809 1776 1802 0 +6.25(+0.35%)
Oct 16, 2013 1741 1806 1774 1796 0 +22.74(+1.28%)
Oct 15, 2013 1570 1795 1767 1773 0 -13.34(-0.75%)
Oct 14, 2013 1745 1793 1761 1786 0 +4.85(+0.27%)
Oct 11, 2013 1506 1785 1734 1781 0 +31.37(+1.79%)
Oct 10, 2013 1677 1754 1720 1750 0 +37.78(+2.21%)
Oct 09, 2013 1488 1727 1706 1712 0 +2.33(+0.14%)
Oct 08, 2013 1680 1728 1706 1710 0 -8.02(-0.47%)
Oct 07, 2013 1695 1739 1714 1718 0 -27.04(-1.55%)
Oct 04, 2013 1727 1754 1722 1745 0 +16.59(+0.96%)
Oct 03, 2013 1676 1742 1718 1728 0 -11.43(-0.66%)
Oct 02, 2013 1691 1753 1727 1740 0 -12.74(-0.73%)
Oct 01, 2013 1700 1759 1719 1753 0 -43.14(-2.40%)
Sep 27, 2013 1580 1805 1777 1796 0 +5.68(+0.32%)
Sep 26, 2013 1570 1811 1777 1790 0 -5.17(-0.29%)
Sep 25, 2013 1591 1806 1773 1795 0 +9.50(+0.53%)
Sep 24, 2013 1543 1796 1762 1786 0 +13.58(+0.77%)
Sep 23, 2013 1527 1785 1750 1772 0 -7.60(-0.43%)
Sep 20, 2013 1740 1791 1762 1780 0 +16.67(+0.95%)
Sep 19, 2013 1738 1801 1730 1763 0 -26.76(-1.50%)
Sep 18, 2013 1754 1819 1775 1790 0 -11.54(-0.64%)
Sep 17, 2013 1532 1804 1771 1801 0 +21.13(+1.19%)
Sep 16, 2013 1782 1792 1772 1780 0 +6.64(+0.37%)
Sep 13, 2013 1732 1780 1756 1774 0 +4.23(+0.24%)
Sep 12, 2013 1533 1788 1760 1769 0 -9.72(-0.55%)
Sep 11, 2013 1538 1791 1768 1779 0 -7.12(-0.40%)
Sep 10, 2013 1535 1792 1771 1786 0 +12.75(+0.72%)
Sep 09, 2013 1732 1780 1742 1773 0 +22.79(+1.30%)
Sep 06, 2013 1533 1772 1724 1751 0 -8.13(-0.46%)
Sep 05, 2013 1698 1768 1737 1759 0 +15.89(+0.91%)
Sep 04, 2013 1518 1760 1730 1743 0 +7.29(+0.42%)
Sep 03, 2013 1705 1779 1717 1736 0 -1.09(-0.06%)
Aug 30, 2013 1737 1737 1737 0 -28.14(-1.59%)
Aug 29, 2013 1530 1779 1750 1765 0 +7.64(+0.43%)
Aug 28, 2013 1694 1769 1741 1757 0 +8.37(+0.48%)
Aug 27, 2013 1737 1799 1745 1749 0 -57.56(-3.19%)
Aug 26, 2013 1793 1831 1801 1806 0 -16.11(-0.88%)
Aug 23, 2013 1805 1839 1809 1823 0 -5.24(-0.29%)
Aug 22, 2013 1577 1838 1806 1828 0 +21.59(+1.20%)
Aug 21, 2013 1598 1825 1797 1806 0 -12.73(-0.70%)
Aug 20, 2013 1739 1827 1789 1819 0 +28.14(+1.57%)
Aug 19, 2013 1581 1810 1787 1791 0 -13.92(-0.77%)
Aug 16, 2013 1754 1820 1790 1805 0 +6.81(+0.38%)
Aug 15, 2013 1793 1816 1790 1798 0 -22.04(-1.21%)
Aug 14, 2013 1821 1833 1812 1820 0 +1.29(+0.07%)
Aug 13, 2013 1763 1831 1799 1819 0 -0.28(-0.02%)
Aug 12, 2013 1756 1827 1803 1819 0 +2.83(+0.16%)
Aug 09, 2013 1576 1832 1809 1816 0 -4.62(-0.25%)
Aug 08, 2013 1796 1836 1808 1821 0 +7.05(+0.39%)
Aug 07, 2013 1795 1830 1800 1814 0 -13.95(-0.76%)
Aug 06, 2013 1813 1851 1821 1828 0 -21.26(-1.15%)
Aug 05, 2013 1802 1859 1834 1849 0 -0.29(-0.02%)
Aug 02, 2013 1811 1858 1832 1849 0 -5.29(-0.29%)
Aug 01, 2013 1804 1864 1821 1854 0 +36.82(+2.03%)
Jul 31, 2013 1778 1844 1806 1818 0 +7.24(+0.40%)
Jul 30, 2013 1778 1830 1800 1810 0 +4.20(+0.23%)
Jul 29, 2013 1822 1830 1797 1806 0 -17.77(-0.97%)
Jul 26, 2013 1790 1843 1804 1824 0 -17.22(-0.94%)
Jul 25, 2013 1799 1866 1830 1841 0 -13.42(-0.72%)
Jul 24, 2013 1850 1871 1840 1855 0 +7.98(+0.43%)
Jul 23, 2013 1844 1860 1820 1847 0 -0.13(-0.01%)
Jul 22, 2013 1824 1856 1819 1847 0 +20.46(+1.12%)
Jul 19, 2013 1559 1832 1801 1826 0 +16.62(+0.92%)
Jul 18, 2013 1776 1817 1766 1810 0 +46.98(+2.67%)
Jul 17, 2013 1756 1778 1751 1763 0 +1.50(+0.09%)
Jul 16, 2013 1761 1786 1742 1761 0 -19.21(-1.08%)
Jul 15, 2013 1728 1786 1762 1780 0 +15.16(+0.86%)
Jul 12, 2013 1713 1770 1741 1765 0 +21.17(+1.21%)
Jul 11, 2013 1734 1784 1734 1744 0 -23.01(-1.30%)
Jul 10, 2013 1728 1787 1755 1767 0 -10.88(-0.61%)
Jul 09, 2013 1790 1796 1768 1778 0 -8.20(-0.46%)
Jul 08, 2013 1789 1800 1775 1786 0 +4.98(+0.28%)
Jul 05, 2013 1752 1784 1743 1781 0 +41.91(+2.41%)
Jul 03, 2013 1739 1739 1739 0 +7.36(+0.42%)
Jul 02, 2013 1668 1750 1713 1732 0 +10.05(+0.58%)
Jul 01, 2013 1643 1738 1693 1722 0 +30.08(+1.78%)
Jun 28, 2013 1693 1706 1678 1692 0 +18.60(+1.11%)
Jun 26, 2013 1678 1691 1662 1673 0 +1.43(+0.09%)
Jun 25, 2013 1658 1678 1642 1672 0 +24.87(+1.51%)
Jun 24, 2013 1638 1660 1629 1647 0 -1.71(-0.10%)
Jun 21, 2013 1637 1658 1627 1649 0 +20.29(+1.25%)
Jun 20, 2013 1608 1639 1603 1628 0 +7.33(+0.45%)
Jun 19, 2013 1579 1635 1612 1621 0 -8.02(-0.49%)
Jun 18, 2013 1402 1637 1613 1629 0 +9.86(+0.61%)
Jun 17, 2013 1590 1632 1608 1619 0 +4.32(+0.27%)
Jun 14, 2013 1635 1640 1609 1615 0 -21.96(-1.34%)
Jun 13, 2013 1614 1641 1607 1637 0 +22.37(+1.39%)
Jun 12, 2013 1637 1643 1606 1614 0 -13.88(-0.85%)
Jun 11, 2013 1627 1647 1616 1628 0 -19.62(-1.19%)
Jun 10, 2013 1572 1651 1626 1648 0 +16.47(+1.01%)
Jun 07, 2013 1565 1638 1615 1631 0 +11.79(+0.73%)
Jun 06, 2013 1538 1624 1595 1620 0 +17.30(+1.08%)
Jun 05, 2013 1568 1628 1595 1602 0 -20.60(-1.27%)
Jun 04, 2013 1580 1653 1614 1623 0 -15.04(-0.92%)
Jun 03, 2013 1644 1657 1613 1638 0 -3.27(-0.20%)
May 31, 2013 1655 1664 1638 1641 0 -19.90(-1.20%)
May 30, 2013 1588 1668 1635 1661 0 +19.28(+1.17%)
May 29, 2013 1602 1654 1630 1642 0 -5.49(-0.33%)
May 28, 2013 1616 1659 1631 1647 0 +22.52(+1.39%)
May 24, 2013 1625 1625 1625 0 +7.76(+0.48%)
May 23, 2013 1605 1624 1596 1617 0 +1.08(+0.07%)
May 22, 2013 1600 1651 1611 1616 0 -16.62(-1.02%)
May 21, 2013 1602 1641 1623 1633 0 -1.55(-0.09%)
May 20, 2013 1582 1641 1615 1634 0 +10.02(+0.62%)
May 17, 2013 1613 1627 1609 1624 0 +17.95(+1.12%)
May 16, 2013 1573 1618 1598 1606 0 -1.76(-0.11%)
May 15, 2013 1556 1617 1590 1608 0 +28.25(+1.79%)
May 13, 2013 1558 1587 1565 1580 0 +5.75(+0.37%)
May 10, 2013 1523 1578 1560 1574 0 +6.55(+0.42%)
May 09, 2013 1524 1578 1562 1567 0 -4.84(-0.31%)
May 08, 2013 1531 1578 1558 1572 0 -0.84(-0.05%)
May 07, 2013 1513 1577 1552 1573 0 +17.44(+1.12%)
May 06, 2013 1514 1563 1536 1556 0 +15.26(+0.99%)
May 03, 2013 1500 1549 1527 1540 0 +17.06(+1.12%)
May 02, 2013 1291 1530 1506 1523 0 +16.61(+1.10%)
May 01, 2013 1500 1536 1502 1507 0 -28.57(-1.86%)
Apr 30, 2013 1478 1538 1518 1535 0 +7.09(+0.46%)
Apr 29, 2013 1485 1534 1515 1528 0 +10.42(+0.69%)
Apr 26, 2013 1523 1529 1508 1518 0 -5.14(-0.34%)
Apr 25, 2013 1524 1536 1514 1523 0 +1.91(+0.13%)
Apr 24, 2013 1509 1523 1503 1521 0 +10.30(+0.68%)
Apr 23, 2013 1499 1516 1491 1511 0 +19.40(+1.30%)
Apr 22, 2013 1498 1504 1475 1491 0 -5.38(-0.36%)
Apr 19, 2013 1269 1504 1470 1497 0 +15.55(+1.05%)
Apr 18, 2013 1457 1499 1470 1481 0 -11.78(-0.79%)
Apr 17, 2013 1465 1512 1480 1493 0 -21.30(-1.41%)
Apr 16, 2013 1481 1522 1501 1514 0 +9.38(+0.62%)
Apr 15, 2013 1482 1541 1500 1505 0 -35.52(-2.31%)
Apr 12, 2013 1509 1554 1530 1540 0 -11.66(-0.75%)
Apr 11, 2013 1520 1563 1541 1552 0 -4.86(-0.31%)
Apr 10, 2013 1525 1562 1539 1557 0 +18.37(+1.19%)
Apr 09, 2013 1516 1548 1527 1538 0 -2.54(-0.16%)
Apr 08, 2013 1316 1544 1517 1541 0 +9.51(+0.62%)
Apr 05, 2013 1468 1538 1514 1532 0 -8.01(-0.52%)
Apr 04, 2013 1495 1546 1526 1540 0 +6.53(+0.43%)
Apr 03, 2013 1503 1556 1527 1533 0 -18.84(-1.21%)
Apr 02, 2013 1567 1572 1548 1552 0 -7.22(-0.46%)
Apr 01, 2013 1528 1582 1550 1559 0 -19.90(-1.26%)
Mar 28, 2013 1579 1579 1579 0 +2.74(+0.17%)
Mar 27, 2013 1354 1580 1559 1576 0 -0.93(-0.06%)
Mar 26, 2013 1538 1583 1566 1577 0 +4.42(+0.28%)
Mar 25, 2013 1333 1582 1563 1573 0 -0.76(-0.05%)
Mar 22, 2013 1361 1580 1562 1574 0 +4.47(+0.28%)
Mar 21, 2013 1533 1584 1561 1569 0 -11.55(-0.73%)
Mar 20, 2013 1537 1590 1568 1581 0 +12.60(+0.80%)
Mar 19, 2013 1523 1576 1556 1568 0 +5.22(+0.33%)
Mar 18, 2013 1328 1572 1552 1563 0 -10.92(-0.69%)
Mar 15, 2013 1522 1582 1561 1574 0 -1.06(-0.07%)
Mar 14, 2013 1521 1577 1560 1575 0 +11.10(+0.71%)
Mar 13, 2013 1558 1567 1553 1564 0 +7.13(+0.46%)
Mar 12, 2013 1507 1565 1546 1557 0 -7.42(-0.47%)
Mar 11, 2013 1520 1569 1547 1564 0 +6.77(+0.43%)
Mar 08, 2013 1503 1569 1548 1557 0 +4.09(+0.26%)
Mar 07, 2013 1495 1556 1534 1553 0 +13.59(+0.88%)
Mar 06, 2013 1327 1546 1528 1539 0 +6.91(+0.45%)
Mar 05, 2013 1522 1543 1521 1533 0 +9.72(+0.64%)
Mar 04, 2013 1468 1527 1505 1523 0 +10.01(+0.66%)
Mar 01, 2013 1468 1523 1493 1513 0 -5.49(-0.36%)
Feb 28, 2013 1514 1532 1509 1518 0 +6.64(+0.44%)
Feb 27, 2013 1302 1519 1493 1512 0 +13.35(+0.89%)
Feb 26, 2013 1287 1507 1483 1498 0 -24.51(-1.61%)
Feb 22, 2013 1516 1526 1508 1523 0 +13.84(+0.92%)
Feb 21, 2013 1516 1528 1503 1509 0 -12.67(-0.83%)
Feb 20, 2013 1504 1542 1519 1522 0 -3.94(-0.26%)
Feb 15, 2013 1526 1526 1526 0 -0.90(-0.06%)
Feb 14, 2013 1469 1536 1520 1527 0 -2.92(-0.19%)
Feb 13, 2013 1489 1535 1517 1529 0 +4.84(+0.32%)
Feb 12, 2013 1499 1528 1510 1525 0 +9.79(+0.65%)
Feb 11, 2013 1469 1519 1503 1515 0 +4.34(+0.29%)
Feb 08, 2013 1457 1517 1503 1510 0 +4.95(+0.33%)
Feb 07, 2013 1450 1511 1493 1506 0 +3.08(+0.20%)
Feb 06, 2013 1436 1510 1486 1502 0 +14.42(+0.97%)
Feb 04, 2013 1471 1501 1480 1488 0 -13.06(-0.87%)
Feb 01, 2013 1432 1506 1481 1501 0 +16.95(+1.14%)
Jan 31, 2013 1447 1495 1468 1484 0 -1.59(-0.11%)
Jan 30, 2013 1448 1493 1462 1486 0 +11.81(+0.80%)
Jan 29, 2013 1472 1484 1460 1474 0 +3.19(+0.22%)
Jan 28, 2013 1428 1479 1453 1471 0 +5.41(+0.37%)
Jan 25, 2013 1410 1475 1438 1465 0 +12.62(+0.87%)
Jan 24, 2013 1408 1466 1431 1453 0 +1.60(+0.11%)
Jan 23, 2013 1419 1460 1443 1451 0 -2.77(-0.19%)
Jan 22, 2013 1408 1457 1437 1454 0 +11.52(+0.80%)
Jan 18, 2013 1442 1442 1442 0 -0.31(-0.02%)
Jan 17, 2013 1436 1450 1430 1443 0 +9.83(+0.69%)
Jan 16, 2013 1386 1439 1421 1433 0 +5.88(+0.41%)
Jan 15, 2013 1413 1431 1408 1427 0 +5.68(+0.40%)
Jan 14, 2013 1370 1424 1406 1421 0 +5.80(+0.41%)
Jan 12, 2013 1398 1432 1407 1415 0 +0.00(+0.00%)
Jan 11, 2013 1398 1432 1407 1415 0 -15.25(-1.07%)
Jan 10, 2013 1386 1437 1416 1431 0 +4.36(+0.31%)
Jan 09, 2013 1402 1438 1418 1426 0 -1.58(-0.11%)
Jan 08, 2013 1386 1439 1418 1428 0 -2.12(-0.15%)
Jan 07, 2013 1428 1437 1419 1430 0 -5.75(-0.40%)
Jan 04, 2013 1425 1444 1414 1436 0 +17.06(+1.20%)
Jan 03, 2013 1403 1424 1396 1419 0 +10.63(+0.75%)
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.