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 29, 2011 1375 1389 1368 1377 0 -4.95(-0.36%)
Apr 28, 2011 1363 1386 1368 1382 0 +3.45(+0.25%)
Apr 27, 2011 1357 1390 1363 1379 0 +3.35(+0.24%)
Apr 26, 2011 1338 1384 1359 1375 0 +13.24(+0.97%)
Apr 25, 2011 1361 1373 1350 1362 0 +11.23(+0.83%)
Apr 21, 2011 1350 1360 1336 1351 0 +4.80(+0.36%)
Apr 20, 2011 1352 1362 1337 1346 0 +1.22(+0.09%)
Apr 19, 2011 1360 1366 1337 1345 0 +2.12(+0.16%)
Apr 18, 2011 1340 1360 1333 1343 0 -13.02(-0.96%)
Apr 15, 2011 1352 1367 1342 1356 0 -0.40(-0.03%)
Apr 14, 2011 1349 1365 1342 1356 0 +2.15(+0.16%)
Apr 13, 2011 1368 1377 1349 1354 0 -12.84(-0.94%)
Apr 12, 2011 1365 1376 1359 1367 0 -5.96(-0.43%)
Apr 11, 2011 1367 1385 1366 1373 0 -3.12(-0.23%)
Apr 08, 2011 1382 1398 1371 1376 0 -13.51(-0.97%)
Apr 07, 2011 1383 1406 1381 1389 0 -7.19(-0.51%)
Apr 06, 2011 1356 1401 1377 1396 0 +17.46(+1.27%)
Apr 05, 2011 1328 1389 1369 1379 0 +0.78(+0.06%)
Apr 04, 2011 1315 1384 1363 1378 0 +10.49(+0.77%)
Apr 01, 2011 1301 1376 1354 1368 0 +11.90(+0.88%)
Mar 31, 2011 1290 1365 1344 1356 0 -1.93(-0.14%)
Mar 30, 2011 1333 1364 1344 1358 0 +11.74(+0.87%)
Mar 29, 2011 1314 1353 1328 1346 0 +13.03(+0.98%)
Mar 28, 2011 1324 1349 1326 1333 0 -8.33(-0.62%)
Mar 25, 2011 1310 1355 1328 1341 0 +10.81(+0.81%)
Mar 24, 2011 1305 1337 1316 1330 0 +3.46(+0.26%)
Mar 23, 2011 1308 1340 1316 1327 0 -11.44(-0.85%)
Mar 22, 2011 1318 1358 1331 1338 0 -8.24(-0.61%)
Mar 21, 2011 1342 1353 1334 1347 0 +15.76(+1.18%)
Mar 18, 2011 1328 1343 1319 1331 0 +12.37(+0.94%)
Mar 17, 2011 1327 1332 1308 1319 0 +6.77(+0.52%)
Mar 16, 2011 1326 1332 1305 1312 0 -13.94(-1.05%)
Mar 15, 2011 1313 1336 1306 1326 0 -9.73(-0.73%)
Mar 14, 2011 1339 1349 1326 1335 0 -12.89(-0.96%)
Mar 11, 2011 1342 1360 1336 1348 0 +2.45(+0.18%)
Mar 10, 2011 1357 1360 1340 1346 0 -23.59(-1.72%)
Mar 09, 2011 1371 1381 1360 1370 0 -0.28(-0.02%)
Mar 08, 2011 1345 1378 1343 1370 0 +27.99(+2.09%)
Mar 07, 2011 1354 1361 1334 1342 0 -6.16(-0.46%)
Mar 04, 2011 1355 1359 1335 1348 0 -7.18(-0.53%)
Mar 03, 2011 1347 1369 1342 1355 0 +18.47(+1.38%)
Mar 02, 2011 1277 1353 1329 1337 0 -3.64(-0.27%)
Mar 01, 2011 1171 1364 1336 1340 0 -19.03(-1.40%)
Feb 28, 2011 1309 1376 1350 1359 0 -2.58(-0.19%)
Feb 25, 2011 1149 1365 1338 1362 0 +24.66(+1.84%)
Feb 24, 2011 1283 1352 1325 1337 0 -12.02(-0.89%)
Feb 23, 2011 1223 1373 1341 1349 0 -9.49(-0.70%)
Feb 22, 2011 1174 1382 1348 1359 0 -22.52(-1.63%)
Feb 18, 2011 1381 1381 1381 0 +3.26(+0.24%)
Feb 17, 2011 1349 1387 1368 1378 0 -6.22(-0.45%)
Feb 16, 2011 1254 1391 1365 1384 0 +12.03(+0.88%)
Feb 15, 2011 1176 1387 1368 1372 0 -6.55(-0.48%)
Feb 14, 2011 1238 1390 1366 1379 0 +4.93(+0.36%)
Feb 11, 2011 1210 1379 1340 1374 0 +20.70(+1.53%)
Feb 10, 2011 1308 1364 1343 1353 0 -2.83(-0.21%)
Feb 09, 2011 1305 1369 1346 1356 0 -5.13(-0.38%)
Feb 08, 2011 1294 1368 1349 1361 0 +2.10(+0.15%)
Feb 07, 2011 1076 1370 1341 1359 0 +15.28(+1.14%)
Feb 04, 2011 1201 1350 1329 1344 0 +7.74(+0.58%)
Feb 03, 2011 1201 1343 1323 1336 0 +3.00(+0.23%)
Feb 02, 2011 1209 1348 1325 1333 0 -4.42(-0.33%)
Feb 01, 2011 1270 1345 1320 1337 0 +17.45(+1.32%)
Jan 31, 2011 1319 1335 1309 1320 0 -2.08(-0.16%)
Jan 28, 2011 1063 1352 1318 1322 0 -17.86(-1.33%)
Jan 27, 2011 1199 1355 1319 1340 0 +4.76(+0.36%)
Jan 26, 2011 1063 1351 1320 1335 0 +6.60(+0.50%)
Jan 25, 2011 1171 1342 1301 1329 0 +8.81(+0.67%)
Jan 24, 2011 1071 1339 1310 1320 0 -9.61(-0.72%)
Jan 21, 2011 1284 1351 1320 1329 0 -6.28(-0.47%)
Jan 20, 2011 1152 1354 1321 1336 0 -5.34(-0.40%)
Jan 19, 2011 1232 1369 1337 1341 0 -26.23(-1.92%)
Jan 18, 2011 1244 1373 1344 1367 0 +4.88(+0.36%)
Jan 14, 2011 1362 1362 1362 0 +29.05(+2.18%)
Jan 13, 2011 1209 1349 1327 1333 0 -7.52(-0.56%)
Jan 12, 2011 1209 1355 1332 1341 0 +6.78(+0.51%)
Jan 11, 2011 1079 1348 1320 1334 0 +8.15(+0.61%)
Jan 10, 2011 1056 1335 1303 1326 0 +5.55(+0.42%)
Jan 07, 2011 1160 1349 1309 1320 0 -15.73(-1.18%)
Jan 06, 2011 1279 1354 1327 1336 0 -10.86(-0.81%)
Jan 05, 2011 1276 1352 1322 1347 0 +17.04(+1.28%)
Jan 04, 2011 1245 1357 1313 1330 0 -19.97(-1.48%)
Jan 03, 2011 1218 1360 1328 1350 0 +25.62(+1.93%)
Dec 31, 2010 1143 1341 1319 1324 0 -8.09(-0.61%)
Dec 30, 2010 1202 1342 1323 1332 0 +102.38(+8.32%)
Dec 29, 2010 1158 1242 1223 1230 0 -6.72(-0.54%)
Dec 28, 2010 1121 1241 1222 1237 0 +7.27(+0.59%)
Dec 27, 2010 1123 1235 1211 1229 0 +7.93(+0.65%)
Dec 23, 2010 1195 1234 1214 1221 0 -8.46(-0.69%)
Dec 22, 2010 1089 1244 1207 1230 0 +20.57(+1.70%)
Dec 21, 2010 1087 1216 1187 1209 0 +19.53(+1.64%)
Dec 20, 2010 1082 1205 1181 1190 0 +1.06(+0.09%)
Dec 17, 2010 1088 1207 1181 1189 0 +0.37(+0.03%)
Dec 16, 2010 1069 1200 1174 1188 0 +7.05(+0.60%)
Dec 15, 2010 1141 1206 1173 1181 0 -5.93(-0.50%)
Dec 14, 2010 1152 1206 1180 1187 0 -15.00(-1.25%)
Dec 10, 2010 1078 1207 1178 1202 0 +15.74(+1.33%)
Dec 09, 2010 1135 1196 1169 1186 0 +12.20(+1.04%)
Dec 08, 2010 1042 1184 1152 1174 0 +18.43(+1.59%)
Dec 07, 2010 1127 1177 1149 1156 0 -1.36(-0.12%)
Dec 06, 2010 1108 1164 1138 1157 0 -79.70(-6.44%)
Dec 03, 2010 1219 1241 1211 1237 0 +5.11(+0.41%)
Dec 02, 2010 1207 1238 1202 1232 0 +115.37(+10.33%)
Dec 01, 2010 1101 1120 1096 1116 0 +21.55(+1.97%)
Nov 30, 2010 1095 1113 1081 1095 0 -13.80(-1.24%)
Nov 29, 2010 1099 1120 1092 1109 0 -1.15(-0.10%)
Nov 26, 2010 1107 1122 1105 1110 0 -10.75(-0.96%)
Nov 24, 2010 1108 1121 1121 1121 0 +14.19(+1.28%)
Nov 23, 2010 1101 1121 1098 1106 0 -8.86(-0.79%)
Nov 22, 2010 1124 1133 1103 1115 0 -15.32(-1.36%)
Nov 19, 2010 1131 1145 1119 1131 0 -5.88(-0.52%)
Nov 18, 2010 1137 1156 1129 1136 0 +4.24(+0.37%)
Nov 17, 2010 1138 1151 1124 1132 0 -13.51(-1.18%)
Nov 16, 2010 1153 1164 1134 1146 0 -91.07(-7.36%)
Nov 15, 2010 1225 1250 1223 1237 0 +7.05(+0.57%)
Nov 12, 2010 1240 1250 1225 1230 0 -21.50(-1.72%)
Nov 11, 2010 1239 1259 1237 1251 0 -2.39(-0.19%)
Nov 10, 2010 969.14 1258 1231 1254 0 +17.84(+1.44%)
Nov 09, 2010 1010 1260 1229 1236 0 -10.38(-0.83%)
Nov 08, 2010 1112 1257 1233 1246 0 -5.51(-0.44%)
Nov 05, 2010 1055 1270 1228 1252 0 +16.61(+1.34%)
Nov 04, 2010 1082 1242 1213 1235 0 +24.34(+2.01%)
Nov 03, 2010 1061 1214 1188 1211 0 +17.25(+1.45%)
Nov 02, 2010 1051 1205 1182 1194 0 +7.99(+0.67%)
Nov 01, 2010 1062 1206 1171 1186 0 -9.34(-0.78%)
Oct 29, 2010 1062 1204 1186 1195 0 -2.92(-0.24%)
Oct 28, 2010 1153 1220 1191 1198 0 -6.42(-0.53%)
Oct 27, 2010 1065 1215 1192 1204 0 +5.70(+0.48%)
Oct 25, 2010 1158 1223 1191 1198 0 -17.18(-1.41%)
Oct 22, 2010 1081 1228 1200 1216 0 +7.48(+0.62%)
Oct 21, 2010 1165 1232 1197 1208 0 -9.90(-0.81%)
Oct 20, 2010 1078 1227 1203 1218 0 +0.04(+0.00%)
Oct 19, 2010 1068 1244 1204 1218 0 -5.76(-0.47%)
Oct 18, 2010 1074 1228 1198 1224 0 +20.92(+1.74%)
Oct 15, 2010 1179 1234 1196 1203 0 -16.01(-1.31%)
Oct 14, 2010 1094 1238 1204 1219 0 -17.74(-1.43%)
Oct 13, 2010 1107 1253 1219 1237 0 +7.62(+0.62%)
Oct 12, 2010 965.66 1234 1211 1229 0 +16.60(+1.37%)
Oct 11, 2010 952.06 1221 1207 1212 0 -4.53(-0.37%)
Oct 08, 2010 948.19 1223 1204 1217 0 +6.25(+0.52%)
Oct 07, 2010 1074 1227 1202 1211 0 -2.60(-0.21%)
Oct 06, 2010 1065 1224 1203 1213 0 +2.06(+0.17%)
Oct 05, 2010 1048 1221 1184 1211 0 +21.73(+1.83%)
Oct 04, 2010 1046 1204 1179 1190 0 -7.30(-0.61%)
Oct 01, 2010 1071 1215 1187 1197 0 -4.68(-0.39%)
Sep 30, 2010 928.85 1218 1192 1201 0 -6.58(-0.54%)
Sep 29, 2010 897.15 1216 1192 1208 0 +2.22(+0.18%)
Sep 28, 2010 907.67 1210 1184 1206 0 +5.87(+0.49%)
Sep 27, 2010 1041 1217 1195 1200 0 -10.50(-0.87%)
Sep 24, 2010 902.74 1214 1186 1210 0 +30.26(+2.56%)
Sep 23, 2010 977.43 1210 1176 1180 0 -12.08(-1.01%)
Sep 22, 2010 1040 1217 1186 1192 0 -21.71(-1.79%)
Sep 21, 2010 1016 1241 1208 1214 0 -19.53(-1.58%)
Sep 20, 2010 1060 1237 1202 1234 0 +23.09(+1.91%)
Sep 17, 2010 1063 1225 1193 1210 0 -0.20(-0.02%)
Sep 15, 2010 1048 1219 1194 1211 0 +2.60(+0.22%)
Sep 14, 2010 1055 1225 1200 1208 0 -16.11(-1.32%)
Sep 13, 2010 1057 1229 1200 1224 0 +34.36(+2.89%)
Sep 10, 2010 1035 1213 1182 1190 0 -10.21(-0.85%)
Sep 09, 2010 908.25 1213 1187 1200 0 +12.02(+1.01%)
Sep 08, 2010 895.62 1200 1180 1188 0 +8.44(+0.72%)
Sep 07, 2010 904.17 1204 1175 1180 0 -26.90(-2.23%)
Sep 03, 2010 1206 1206 1206 0 +18.11(+1.52%)
Sep 02, 2010 1016 1193 1169 1188 0 +9.37(+0.79%)
Sep 01, 2010 859.83 1182 1149 1179 0 +34.56(+3.02%)
Aug 31, 2010 845.95 1156 1130 1144 0 +6.17(+0.54%)
Aug 30, 2010 998.36 1166 1135 1138 0 -26.89(-2.31%)
Aug 27, 2010 860.89 1169 1138 1165 0 +18.33(+1.60%)
Aug 26, 2010 994.75 1167 1139 1147 0 -8.27(-0.72%)
Aug 25, 2010 992.82 1162 1136 1155 0 -1.46(-0.13%)
Aug 24, 2010 1007 1169 1143 1157 0 -16.44(-1.40%)
Aug 23, 2010 896.72 1202 1170 1173 0 -16.49(-1.39%)
Aug 20, 2010 979.82 1200 1172 1189 0 -7.47(-0.62%)
Aug 19, 2010 1006 1222 1188 1197 0 -23.68(-1.94%)
Aug 18, 2010 1009 1233 1211 1221 0 -5.13(-0.42%)
Aug 17, 2010 1068 1235 1211 1226 0 +9.56(+0.79%)
Aug 16, 2010 998.11 1225 1199 1216 0 +0.79(+0.06%)
Aug 13, 2010 1157 1234 1208 1215 0 -8.09(-0.66%)
Aug 12, 2010 912.94 1237 1211 1223 0 -5.81(-0.47%)
Aug 11, 2010 1192 1260 1225 1229 0 -42.09(-3.31%)
Aug 10, 2010 957.93 1287 1259 1271 0 -21.12(-1.63%)
Aug 09, 2010 1112 1297 1271 1292 0 +18.23(+1.43%)
Aug 06, 2010 1189 1285 1252 1274 0 -10.00(-0.78%)
Aug 05, 2010 1084 1297 1275 1284 0 -11.42(-0.88%)
Aug 04, 2010 1135 1307 1286 1296 0 +5.01(+0.39%)
Aug 03, 2010 989.01 1310 1284 1291 0 -9.24(-0.71%)
Aug 02, 2010 1011 1307 1280 1300 0 +22.43(+1.76%)
Jul 30, 2010 1254 1289 1260 1277 0 -3.45(-0.27%)
Jul 29, 2010 983.62 1301 1267 1281 0 +2.36(+0.18%)
Jul 28, 2010 988.52 1311 1272 1279 0 -21.53(-1.66%)
Jul 27, 2010 1144 1323 1288 1300 0 +3.59(+0.28%)
Jul 26, 2010 1124 1305 1266 1297 0 +18.33(+1.43%)
Jul 23, 2010 1039 1282 1237 1278 0 +27.32(+2.18%)
Jul 22, 2010 1051 1257 1219 1251 0 +42.83(+3.55%)
Jul 21, 2010 1089 1249 1204 1208 0 -23.56(-1.91%)
Jul 20, 2010 1043 1240 1205 1232 0 -7.72(-0.62%)
Jul 19, 2010 1093 1256 1222 1239 0 -2.53(-0.20%)
Jul 16, 2010 953.29 1276 1235 1242 0 -40.04(-3.12%)
Jul 15, 2010 1267 1297 1260 1282 0 -10.26(-0.79%)
Jul 14, 2010 1275 1307 1278 1292 0 -16.72(-1.28%)
Jul 13, 2010 1258 1315 1279 1309 0 +34.51(+2.71%)
Jul 12, 2010 1057 1290 1264 1274 0 -10.31(-0.80%)
Jul 09, 2010 1187 1292 1258 1285 0 +16.23(+1.28%)
Jul 08, 2010 953.02 1278 1250 1268 0 +8.79(+0.70%)
Jul 07, 2010 1041 1263 1219 1260 0 +38.83(+3.18%)
Jul 06, 2010 1052 1245 1210 1221 0 +5.38(+0.44%)
Jul 02, 2010 1054 1244 1206 1215 0 -13.84(-1.13%)
Jul 01, 2010 1065 1252 1199 1229 0 -5.00(-0.41%)
Jun 30, 2010 1172 1265 1229 1234 0 -12.07(-0.97%)
Jun 29, 2010 1193 1291 1240 1246 0 -46.90(-3.63%)
Jun 25, 2010 1097 1302 1264 1293 0 +22.81(+1.80%)
Jun 24, 2010 960.17 1292 1261 1270 0 -12.87(-1.00%)
Jun 23, 2010 1105 1303 1273 1283 0 -10.01(-0.77%)
Jun 22, 2010 1117 1323 1288 1293 0 -13.46(-1.03%)
Jun 21, 2010 1234 1334 1296 1307 0 -5.13(-0.39%)
Jun 18, 2010 1006 1319 1293 1312 0 +7.34(+0.56%)
Jun 17, 2010 1145 1318 1291 1305 0 -3.64(-0.28%)
Jun 16, 2010 991.64 1322 1292 1308 0 -3.06(-0.23%)
Jun 15, 2010 1120 1315 1286 1311 0 +20.69(+1.60%)
Jun 14, 2010 1124 1326 1280 1291 0 +3.04(+0.24%)
Jun 11, 2010 1272 1294 1260 1288 0 +4.85(+0.38%)
Jun 10, 2010 1134 1291 1258 1283 0 +25.31(+2.01%)
Jun 09, 2010 1136 1286 1242 1257 0 -9.07(-0.72%)
Jun 08, 2010 1252 1277 1229 1266 0 +8.07(+0.64%)
Jun 07, 2010 964.87 1288 1252 1258 0 -12.49(-0.98%)
Jun 04, 2010 1108 1311 1266 1271 0 -56.66(-4.27%)
Jun 03, 2010 1151 1342 1311 1328 0 -1.30(-0.10%)
Jun 02, 2010 1117 1332 1293 1329 0 +29.48(+2.27%)
Jun 01, 2010 1141 1332 1292 1299 0 -26.20(-1.98%)
May 28, 2010 1326 1326 1326 0 -17.70(-1.32%)
May 27, 2010 1150 1349 1312 1343 0 +34.97(+2.67%)
May 26, 2010 994.77 1333 1296 1308 0 +14.94(+1.16%)
May 25, 2010 1107 1299 1252 1293 0 -3.84(-0.30%)
May 24, 2010 991.22 1329 1292 1297 0 -20.76(-1.58%)
May 21, 2010 1283 1332 1274 1318 0 +20.80(+1.60%)
May 20, 2010 1255 1342 1293 1297 0 -55.50(-4.10%)
May 19, 2010 1294 1392 1343 1353 0 -20.47(-1.49%)
May 18, 2010 1239 1427 1363 1373 0 -35.46(-2.52%)
May 17, 2010 1266 1431 1378 1409 0 +0.01(+0.00%)
May 14, 2010 1397 1432 1388 1409 0 -27.67(-1.93%)
May 13, 2010 1418 1457 1428 1436 0 -10.56(-0.73%)
May 12, 2010 1389 1451 1414 1447 0 +25.52(+1.80%)
May 11, 2010 1426 1442 1392 1421 0 +14.11(+1.00%)
May 10, 2010 1352 1427 1376 1407 0 +61.20(+4.55%)
May 07, 2010 1361 1391 1330 1346 0 -26.92(-1.96%)
May 06, 2010 1399 1435 1325 1373 0 -47.18(-3.32%)
May 05, 2010 1417 1439 1389 1420 0 +7.04(+0.50%)
May 04, 2010 1423 1447 1400 1413 0 -36.77(-2.54%)
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.