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, 2020 2146 2184 2106 2139 0 -67.57(-3.06%)
Apr 29, 2020 2172 2246 2143 2206 0 +96.91(+4.59%)
Apr 28, 2020 2115 2159 2080 2109 0 +36.47(+1.76%)
Apr 27, 2020 1984 2090 1960 2073 0 +108.05(+5.50%)
Apr 24, 2020 1939 1984 1886 1965 0 +54.82(+2.87%)
Apr 23, 2020 1891 1950 1870 1910 0 +40.73(+2.18%)
Apr 22, 2020 1918 1944 1853 1869 0 -5.80(-0.31%)
Apr 21, 2020 1868 1916 1839 1875 0 -50.97(-2.65%)
Apr 20, 2020 1878 1970 1852 1926 0 +0.01(+0.00%)
Apr 17, 2020 1872 1944 1862 1926 0 +117.97(+6.52%)
Apr 16, 2020 1844 1862 1759 1808 0 -39.75(-2.15%)
Apr 15, 2020 1877 1904 1832 1848 0 -100.78(-5.17%)
Apr 14, 2020 2009 2030 1919 1949 0 -16.83(-0.86%)
Apr 13, 2020 2055 2073 1939 1966 0 -106.12(-5.12%)
Apr 09, 2020 1980 2084 1965 2072 0 +140.69(+7.29%)
Apr 08, 2020 1886 1951 1855 1931 0 +70.11(+3.77%)
Apr 07, 2020 1910 1963 1842 1861 0 +30.46(+1.66%)
Apr 06, 2020 1785 1852 1747 1830 0 +121.72(+7.12%)
Apr 03, 2020 1750 1783 1680 1709 0 -56.48(-3.20%)
Apr 02, 2020 1716 1816 1707 1765 0 +31.07(+1.79%)
Apr 01, 2020 1763 1786 1703 1734 0 -104.05(-5.66%)
Mar 31, 2020 1841 1895 1793 1838 0 -21.91(-1.18%)
Mar 30, 2020 1856 1904 1794 1860 0 -4.29(-0.23%)
Mar 27, 2020 1874 1925 1818 1864 0 -84.54(-4.34%)
Mar 26, 2020 1848 1967 1812 1949 0 +119.80(+6.55%)
Mar 25, 2020 1821 1911 1736 1829 0 +37.68(+2.10%)
Mar 24, 2020 1728 1818 1686 1791 0 +150.17(+9.15%)
Mar 23, 2020 1764 1791 1592 1641 0 -126.60(-7.16%)
Mar 20, 2020 1903 1949 1746 1768 0 -125.71(-6.64%)
Mar 19, 2020 1792 1972 1738 1894 0 +75.57(+4.16%)
Mar 18, 2020 1827 1942 1728 1818 0 -112.53(-5.83%)
Mar 17, 2020 1808 1951 1739 1931 0 +156.52(+8.82%)
Mar 16, 2020 1759 1876 1703 1774 0 -199.00(-10.09%)
Mar 13, 2020 1912 1994 1824 1973 0 +168.70(+9.35%)
Mar 12, 2020 1836 1951 1748 1804 0 -170.31(-8.63%)
Mar 11, 2020 2048 2079 1948 1975 0 -135.84(-6.44%)
Mar 10, 2020 2089 2135 1996 2110 0 +98.66(+4.90%)
Mar 09, 2020 2105 2158 1989 2012 0 -261.82(-11.52%)
Mar 06, 2020 2255 2337 2218 2274 0 -69.44(-2.96%)
Mar 05, 2020 2408 2421 2318 2343 0 -127.71(-5.17%)
Mar 04, 2020 2462 2491 2392 2471 0 +36.10(+1.48%)
Mar 03, 2020 2547 2576 2408 2435 0 -120.82(-4.73%)
Mar 02, 2020 2467 2559 2429 2555 0 +90.06(+3.65%)
Feb 28, 2020 2448 2514 2404 2465 0 -53.81(-2.14%)
Feb 27, 2020 2559 2624 2498 2519 0 -97.69(-3.73%)
Feb 26, 2020 2672 2689 2608 2617 0 -35.28(-1.33%)
Feb 25, 2020 2752 2765 2640 2652 0 -96.53(-3.51%)
Feb 24, 2020 2771 2790 2725 2749 0 -103.49(-3.63%)
Feb 21, 2020 2890 2899 2835 2852 0 -56.34(-1.94%)
Feb 20, 2020 2873 2922 2867 2909 0 +25.07(+0.87%)
Feb 19, 2020 2870 2895 2859 2883 0 +21.16(+0.74%)
Feb 18, 2020 2882 2899 2842 2862 0 -35.14(-1.21%)
Feb 14, 2020 2903 2918 2885 2897 0 -12.61(-0.43%)
Feb 13, 2020 2878 2913 2869 2910 0 +15.68(+0.54%)
Feb 12, 2020 2897 2916 2876 2894 0 +13.18(+0.46%)
Feb 11, 2020 2866 2908 2853 2881 0 +29.44(+1.03%)
Feb 10, 2020 2846 2864 2833 2852 0 -9.99(-0.35%)
Feb 07, 2020 2881 2889 2849 2862 0 -35.40(-1.22%)
Feb 06, 2020 2939 2948 2890 2897 0 -26.81(-0.92%)
Feb 05, 2020 2896 2934 2888 2924 0 +63.42(+2.22%)
Feb 04, 2020 2859 2887 2844 2861 0 +44.98(+1.60%)
Feb 03, 2020 2801 2832 2792 2816 0 +36.53(+1.31%)
Jan 31, 2020 2811 2824 2765 2779 0 -64.16(-2.26%)
Jan 30, 2020 2805 2850 2791 2843 0 +17.94(+0.63%)
Jan 29, 2020 2860 2888 2822 2825 0 -40.07(-1.40%)
Jan 28, 2020 2852 2883 2833 2865 0 +37.06(+1.31%)
Jan 27, 2020 2824 2860 2806 2828 0 -48.56(-1.69%)
Jan 24, 2020 2939 2970 2852 2877 0 -58.75(-2.00%)
Jan 23, 2020 2931 2959 2882 2936 0 +28.43(+0.98%)
Jan 22, 2020 2907 2928 2885 2907 0 -11.51(-0.39%)
Jan 21, 2020 2952 2960 2911 2919 0 -45.18(-1.52%)
Jan 17, 2020 2954 2977 2937 2964 0 +24.10(+0.82%)
Jan 16, 2020 2930 2954 2914 2940 0 +30.16(+1.04%)
Jan 15, 2020 2920 2934 2894 2910 0 -32.77(-1.11%)
Jan 14, 2020 2934 2962 2920 2942 0 +7.85(+0.27%)
Jan 13, 2020 2929 2940 2908 2934 0 +14.78(+0.51%)
Jan 10, 2020 2951 2956 2914 2920 0 -32.37(-1.10%)
Jan 09, 2020 2961 2970 2937 2952 0 +10.59(+0.36%)
Jan 08, 2020 2922 2956 2915 2942 0 +19.35(+0.66%)
Jan 07, 2020 2925 2942 2907 2922 0 -11.15(-0.38%)
Jan 06, 2020 2927 2948 2903 2933 0 -26.11(-0.88%)
Jan 03, 2020 2940 2970 2922 2959 0 -25.95(-0.87%)
Jan 02, 2020 2983 2994 2949 2985 0 +18.92(+0.64%)
Dec 31, 2019 2962 2983 2955 2966 0 +3.57(+0.12%)
Dec 30, 2019 2973 2981 2950 2963 0 +1.71(+0.06%)
Dec 27, 2019 2983 2988 2955 2961 0 -18.44(-0.62%)
Dec 26, 2019 2980 2988 2955 2980 0 +2.95(+0.10%)
Dec 24, 2019 2977 2983 2959 2977 0 +3.04(+0.10%)
Dec 23, 2019 2985 2990 2955 2974 0 -6.88(-0.23%)
Dec 20, 2019 2986 3002 2962 2980 0 +6.75(+0.23%)
Dec 19, 2019 2976 2989 2957 2974 0 -3.72(-0.12%)
Dec 18, 2019 2990 3001 2963 2977 0 -9.07(-0.30%)
Dec 17, 2019 2957 2995 2946 2987 0 +28.46(+0.96%)
Dec 16, 2019 2966 2989 2941 2958 0 +21.52(+0.73%)
Dec 13, 2019 2945 2983 2916 2937 0 -18.34(-0.62%)
Dec 12, 2019 2871 2963 2863 2955 0 +93.92(+3.28%)
Dec 11, 2019 2869 2882 2850 2861 0 -1.56(-0.05%)
Dec 10, 2019 2852 2873 2841 2863 0 +10.95(+0.38%)
Dec 09, 2019 2852 2864 2835 2852 0 -7.34(-0.26%)
Dec 06, 2019 2852 2887 2836 2859 0 +45.12(+1.60%)
Dec 05, 2019 2827 2837 2804 2814 0 +1.83(+0.07%)
Dec 04, 2019 2789 2830 2779 2812 0 +39.50(+1.42%)
Dec 03, 2019 2770 2784 2740 2772 0 -40.47(-1.44%)
Dec 02, 2019 2843 2857 2807 2813 0 -17.21(-0.61%)
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%)
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.