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 (%)
Apr 30, 2009 1023 1039 990.56 997.62 0 -18.29(-1.80%)
Apr 29, 2009 985.12 1021 975.48 1016 0 +39.88(+4.09%)
Apr 28, 2009 970.02 997.28 957.72 976.03 0 -4.83(-0.49%)
Apr 27, 2009 1006 1019 970.89 980.87 0 -40.97(-4.01%)
Apr 24, 2009 977.22 1040 962.03 1022 0 +38.17(+3.88%)
Apr 23, 2009 979.68 1003 946.81 983.67 0 +3.44(+0.35%)
Apr 22, 2009 986.39 1021 964.87 980.23 0 -22.17(-2.21%)
Apr 21, 2009 949.42 1011 928.91 1002 0 +23.88(+2.44%)
Apr 20, 2009 1034 1044 973.78 978.52 0 -72.78(-6.92%)
Apr 17, 2009 1029 1070 1002 1051 0 +27.17(+2.65%)
Apr 16, 2009 1014 1037 978.06 1024 0 +14.56(+1.44%)
Apr 15, 2009 982.48 1018 959.32 1010 0 +20.38(+2.06%)
Apr 14, 2009 1035 1057 981.59 989.19 0 -54.03(-5.18%)
Apr 13, 2009 997.60 1052 980.73 1043 0 +34.47(+3.42%)
Apr 10, 2009 955.44 1013 942.30 1009 0 +0.00(+0.00%)
Apr 09, 2009 955.44 1013 942.30 1009 0 +82.54(+8.91%)
Apr 08, 2009 941.78 955.00 908.07 926.21 0 -21.36(-2.25%)
Apr 07, 2009 959.03 978.91 940.29 947.57 0 -26.51(-2.72%)
Apr 06, 2009 981.79 993.27 951.50 974.08 0 -20.25(-2.04%)
Apr 03, 2009 979.08 1004 958.90 994.33 0 +13.42(+1.37%)
Apr 02, 2009 970.87 993.61 955.69 980.91 0 +30.60(+3.22%)
Apr 01, 2009 923.59 968.95 908.12 950.31 0 +7.72(+0.82%)
Mar 31, 2009 931.41 960.95 917.85 942.59 0 +19.55(+2.12%)
Mar 30, 2009 943.34 959.92 910.76 923.03 0 -37.73(-3.93%)
Mar 27, 2009 978.58 1002 953.71 960.77 0 -38.52(-3.85%)
Mar 26, 2009 990.76 1008 967.54 999.29 0 +16.78(+1.71%)
Mar 25, 2009 970.35 1006 934.29 982.51 0 +18.49(+1.92%)
Mar 24, 2009 1001 1019 954.74 964.02 0 -50.14(-4.94%)
Mar 23, 2009 977.01 1029 943.74 1014 0 +90.94(+9.85%)
Mar 20, 2009 946.98 957.89 913.54 923.22 0 -19.11(-2.03%)
Mar 19, 2009 990.11 1003 930.31 942.33 0 -47.26(-4.78%)
Mar 18, 2009 939.05 998.39 921.24 989.59 0 +46.86(+4.97%)
Mar 17, 2009 912.91 947.12 899.67 942.73 0 +32.89(+3.61%)
Mar 16, 2009 918.81 956.54 897.27 909.85 0 -0.73(-0.08%)
Mar 13, 2009 912.39 934.08 882.54 910.57 0 +2.88(+0.32%)
Mar 12, 2009 840.33 912.46 826.18 907.69 0 +62.16(+7.35%)
Mar 11, 2009 838.90 876.84 818.29 845.53 0 +0.77(+0.09%)
Mar 10, 2009 800.72 860.37 789.74 844.75 0 +56.02(+7.10%)
Mar 09, 2009 787.55 814.05 776.19 788.73 0 -6.12(-0.77%)
Mar 06, 2009 789.63 823.80 758.49 794.85 0 +8.46(+1.08%)
Mar 05, 2009 830.65 839.89 780.37 786.39 0 -60.31(-7.12%)
Mar 04, 2009 862.05 879.07 825.35 846.70 0 -4.81(-0.56%)
Mar 03, 2009 901.62 916.31 840.93 851.51 0 -42.89(-4.80%)
Mar 02, 2009 919.36 930.14 885.51 894.40 0 -37.14(-3.99%)
Feb 27, 2009 946.57 970.42 922.10 931.54 0 -29.46(-3.07%)
Feb 26, 2009 955.70 1002 941.81 961.00 0 +17.58(+1.86%)
Feb 25, 2009 945.80 970.97 902.17 943.42 0 -6.89(-0.73%)
Feb 24, 2009 910.14 957.91 894.01 950.31 0 +43.35(+4.78%)
Feb 23, 2009 932.47 948.36 900.90 906.96 0 -21.19(-2.28%)
Feb 20, 2009 924.13 949.14 892.56 928.15 0 -9.43(-1.01%)
Feb 19, 2009 975.57 985.96 932.53 937.58 0 -37.02(-3.80%)
Feb 18, 2009 997.87 1009 957.85 974.59 0 -11.95(-1.21%)
Feb 17, 2009 1016 1025 980.38 986.55 0 -48.72(-4.71%)
Feb 16, 2009 1034 1067 997.53 1035 0 +0.00(+0.00%)
Feb 13, 2009 1034 1067 997.53 1035 0 -0.60(-0.06%)
Feb 12, 2009 1011 1051 996.20 1036 0 -12.20(-1.16%)
Feb 11, 2009 1039 1070 1021 1048 0 +13.62(+1.32%)
Feb 10, 2009 1097 1114 1025 1034 0 -70.88(-6.41%)
Feb 09, 2009 1105 1128 1082 1105 0 +7.38(+0.67%)
Feb 06, 2009 1050 1110 1044 1098 0 +49.01(+4.67%)
Feb 05, 2009 1029 1073 1007 1049 0 +13.56(+1.31%)
Feb 04, 2009 1042 1072 1021 1035 0 -5.31(-0.51%)
Feb 03, 2009 1063 1077 1017 1041 0 -21.72(-2.04%)
Feb 02, 2009 1054 1081 1033 1062 0 -5.24(-0.49%)
Jan 30, 2009 1102 1125 1056 1068 0 -28.67(-2.62%)
Jan 29, 2009 1137 1146 1088 1096 0 -56.99(-4.94%)
Jan 28, 2009 1111 1166 1100 1153 0 +73.90(+6.85%)
Jan 27, 2009 1062 1103 1044 1079 0 +26.90(+2.56%)
Jan 26, 2009 1068 1102 1031 1053 0 -10.06(-0.95%)
Jan 23, 2009 1036 1079 1011 1063 0 +0.15(+0.01%)
Jan 22, 2009 1098 1112 1046 1062 0 -48.24(-4.34%)
Jan 21, 2009 1057 1119 1040 1111 0 +67.53(+6.47%)
Jan 20, 2009 1124 1135 1038 1043 0 -99.02(-8.67%)
Jan 19, 2009 1171 1186 1114 1142 0 -0.19(-0.02%)
Jan 16, 2009 1171 1187 1114 1142 0 -15.74(-1.36%)
Jan 15, 2009 1181 1200 1122 1158 0 -29.61(-2.49%)
Jan 14, 2009 1214 1231 1177 1188 0 -47.38(-3.84%)
Jan 13, 2009 1207 1245 1195 1235 0 +24.18(+2.00%)
Jan 12, 2009 1239 1254 1201 1211 0 -33.26(-2.67%)
Jan 09, 2009 1282 1296 1238 1244 0 -38.58(-3.01%)
Jan 08, 2009 1282 1310 1261 1283 0 -2.99(-0.23%)
Jan 07, 2009 1325 1332 1273 1286 0 -52.59(-3.93%)
Jan 06, 2009 1348 1367 1316 1338 0 -1.88(-0.14%)
Jan 05, 2009 1380 1393 1322 1340 0 -54.41(-3.90%)
Jan 02, 2009 1407 1426 1362 1395 0 -8.08(-0.58%)
Jan 01, 2009 1355 1407 1341 1403 0 +0.00(+0.00%)
Dec 31, 2008 1355 1407 1341 1403 0 +42.60(+3.13%)
Dec 30, 2008 1330 1371 1308 1360 0 +33.24(+2.51%)
Dec 29, 2008 1343 1359 1299 1327 0 -10.39(-0.78%)
Dec 26, 2008 1327 1353 1310 1337 0 +11.24(+0.85%)
Dec 25, 2008 1320 1342 1296 1326 0 +0.00(+0.00%)
Dec 24, 2008 1320 1342 1296 1326 0 +9.74(+0.74%)
Dec 23, 2008 1328 1348 1294 1316 0 -8.27(-0.62%)
Dec 22, 2008 1360 1372 1298 1325 0 -23.30(-1.73%)
Dec 19, 2008 1372 1391 1323 1348 0 -2.67(-0.20%)
Dec 18, 2008 1351 1392 1328 1350 0 -13.23(-0.97%)
Dec 17, 2008 1360 1391 1329 1364 0 -13.82(-1.00%)
Dec 16, 2008 1311 1384 1299 1378 0 +76.93(+5.91%)
Dec 15, 2008 1334 1345 1271 1301 0 -34.16(-2.56%)
Dec 12, 2008 1295 1357 1271 1335 0 +15.16(+1.15%)
Dec 11, 2008 1367 1392 1309 1320 0 -66.19(-4.78%)
Dec 10, 2008 1375 1410 1337 1386 0 +25.17(+1.85%)
Dec 09, 2008 1398 1426 1346 1361 0 -50.56(-3.58%)
Dec 08, 2008 1419 1447 1360 1411 0 +0.13(+0.01%)
Dec 05, 2008 1334 1421 1304 1411 0 +57.40(+4.24%)
Dec 04, 2008 1333 1414 1310 1354 0 +0.06(+0.00%)
Dec 03, 2008 1300 1370 1272 1354 0 +29.34(+2.22%)
Dec 02, 2008 1279 1338 1243 1324 0 +70.28(+5.60%)
Dec 01, 2008 1401 1416 1245 1254 0 -174.15(-12.19%)
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%)
Sep 01, 2008 1551 1577 1529 1558 0 +0.00(+0.00%)
Aug 29, 2008 1551 1577 1529 1558 0 +1.49(+0.10%)
Aug 28, 2008 1530 1567 1509 1557 0 +35.40(+2.33%)
Aug 27, 2008 1504 1540 1491 1522 0 +13.90(+0.92%)
Aug 26, 2008 1499 1533 1478 1508 0 +5.72(+0.38%)
Aug 25, 2008 1532 1540 1491 1502 0 -42.30(-2.74%)
Aug 22, 2008 1532 1562 1510 1544 0 +24.06(+1.58%)
Aug 21, 2008 1509 1544 1493 1520 0 -7.70(-0.50%)
Aug 20, 2008 1535 1556 1495 1528 0 -5.73(-0.37%)
Aug 19, 2008 1556 1569 1512 1534 0 -34.10(-2.18%)
Aug 18, 2008 1613 1625 1553 1568 0 -47.72(-2.95%)
Aug 15, 2008 1625 1665 1586 1615 0 +14.46(+0.90%)
Aug 14, 2008 1570 1614 1554 1601 0 +23.76(+1.51%)
Aug 13, 2008 1619 1630 1546 1577 0 -43.32(-2.67%)
Aug 12, 2008 1669 1687 1595 1621 0 -64.95(-3.85%)
Aug 11, 2008 1633 1706 1613 1686 0 +61.44(+3.78%)
Aug 08, 2008 1591 1645 1575 1624 0 +35.99(+2.27%)
Aug 07, 2008 1628 1657 1567 1588 0 -50.03(-3.05%)
Aug 06, 2008 1620 1652 1585 1638 0 +4.87(+0.30%)
Aug 05, 2008 1585 1639 1565 1633 0 +63.89(+4.07%)
Aug 04, 2008 1571 1597 1528 1569 0 -12.10(-0.77%)
Aug 01, 2008 1561 1597 1529 1581 0 +31.35(+2.02%)
Jul 31, 2008 1537 1581 1521 1550 0 -5.79(-0.37%)
Jul 30, 2008 1562 1597 1523 1556 0 -0.34(-0.02%)
Jul 29, 2008 1556 1563 1457 1556 0 +91.84(+6.27%)
Jul 28, 2008 1507 1536 1447 1464 0 -31.78(-2.12%)
Jul 25, 2008 1490 1534 1451 1496 0 +15.53(+1.05%)
Jul 24, 2008 1570 1584 1465 1481 0 -79.25(-5.08%)
Jul 23, 2008 1534 1623 1508 1560 0 +24.51(+1.60%)
Jul 22, 2008 1468 1547 1413 1535 0 +65.37(+4.45%)
Jul 21, 2008 1475 1514 1446 1470 0 +9.01(+0.62%)
Jul 18, 2008 1480 1501 1414 1461 0 -14.08(-0.95%)
Jul 17, 2008 1385 1516 1367 1475 0 +105.99(+7.74%)
Jul 16, 2008 1260 1374 1248 1369 0 +114.14(+9.10%)
Jul 15, 2008 1261 1314 1203 1255 0 -21.21(-1.66%)
Jul 14, 2008 1367 1387 1263 1276 0 -86.48(-6.35%)
Jul 11, 2008 1341 1386 1301 1363 0 -3.39(-0.25%)
Jul 10, 2008 1361 1395 1330 1366 0 +2.57(+0.19%)
Jul 09, 2008 1412 1430 1357 1363 0 -46.10(-3.27%)
Jul 08, 2008 1344 1415 1327 1410 0 +64.12(+4.77%)
Jul 07, 2008 1391 1407 1322 1345 0 -37.63(-2.72%)
Jul 04, 2008 1432 1446 1362 1383 0 +0.00(+0.00%)
Jul 03, 2008 1432 1446 1362 1383 0 -43.15(-3.03%)
Jul 02, 2008 1461 1488 1417 1426 0 -25.38(-1.75%)
Jul 01, 2008 1430 1469 1408 1452 0 +10.60(+0.74%)
Jun 30, 2008 1474 1487 1432 1441 0 -31.72(-2.15%)
Jun 27, 2008 1474 1504 1448 1473 0 -2.87(-0.19%)
Jun 26, 2008 1467 1503 1446 1476 0 -12.62(-0.85%)
Jun 25, 2008 1484 1540 1470 1488 0 +13.95(+0.95%)
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.