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 (%)
Jan 14, 2021 3342 3446 3319 3414 0 +99.84(+3.01%)
Jan 13, 2021 3340 3353 3283 3314 0 +402.10(+13.81%)
Dec 23, 2020 2856 2926 2845 2912 0 +73.24(+2.58%)
Dec 22, 2020 2853 2879 2827 2839 0 -12.51(-0.44%)
Dec 21, 2020 2822 2879 2783 2851 0 +35.73(+1.27%)
Dec 18, 2020 2862 2878 2788 2815 0 -50.27(-1.75%)
Dec 17, 2020 2844 2879 2809 2866 0 +15.03(+0.53%)
Dec 16, 2020 2855 2869 2811 2851 0 -0.47(-0.02%)
Dec 15, 2020 2827 2862 2796 2851 0 +60.15(+2.16%)
Dec 14, 2020 2842 2854 2781 2791 0 -5.05(-0.18%)
Dec 11, 2020 2788 2831 2774 2796 0 -31.16(-1.10%)
Dec 10, 2020 2763 2839 2746 2827 0 +24.66(+0.88%)
Dec 09, 2020 2839 2861 2786 2802 0 -15.06(-0.53%)
Dec 08, 2020 2781 2834 2776 2818 0 +4.02(+0.14%)
Dec 07, 2020 2812 2844 2780 2814 0 -24.21(-0.85%)
Dec 04, 2020 2824 2851 2793 2838 0 +48.70(+1.75%)
Dec 03, 2020 2780 2816 2750 2789 0 +16.48(+0.59%)
Dec 02, 2020 2731 2796 2713 2773 0 +33.52(+1.22%)
Dec 01, 2020 2731 2771 2694 2739 0 +64.07(+2.40%)
Nov 30, 2020 2741 2762 2664 2675 0 -83.31(-3.02%)
Nov 27, 2020 2796 2815 2734 2758 0 -47.78(-1.70%)
Nov 25, 2020 2804 2825 2761 2806 0 -40.19(-1.41%)
Nov 24, 2020 2780 2863 2760 2846 0 +119.03(+4.36%)
Nov 23, 2020 2752 2770 2693 2727 0 +6.80(+0.25%)
Nov 20, 2020 2700 2739 2675 2720 0 -8.78(-0.32%)
Nov 19, 2020 2703 2738 2664 2729 0 +10.17(+0.37%)
Nov 18, 2020 2768 2799 2714 2719 0 -36.73(-1.33%)
Nov 17, 2020 2727 2769 2682 2756 0 -18.03(-0.65%)
Nov 16, 2020 2762 2797 2700 2774 0 +98.70(+3.69%)
Nov 13, 2020 2641 2702 2626 2675 0 +68.66(+2.63%)
Nov 12, 2020 2599 2634 2562 2606 0 -24.06(-0.91%)
Nov 11, 2020 2711 2720 2596 2630 0 -78.85(-2.91%)
Nov 10, 2020 2691 2748 2650 2709 0 +37.19(+1.39%)
Nov 09, 2020 2550 2754 2499 2672 0 +302.65(+12.77%)
Nov 06, 2020 2404 2430 2358 2369 0 -18.04(-0.76%)
Nov 05, 2020 2306 2402 2302 2388 0 +93.55(+4.08%)
Nov 04, 2020 2375 2393 2273 2294 0 -144.64(-5.93%)
Nov 03, 2020 2412 2457 2391 2439 0 +61.00(+2.57%)
Nov 02, 2020 2333 2391 2307 2378 0 +68.23(+2.95%)
Oct 30, 2020 2261 2317 2249 2309 0 +38.35(+1.69%)
Oct 29, 2020 2195 2287 2174 2271 0 +35.18(+1.57%)
Oct 28, 2020 2250 2288 2225 2236 0 -61.60(-2.68%)
Oct 27, 2020 2333 2357 2285 2297 0 -50.17(-2.14%)
Oct 26, 2020 2362 2378 2313 2348 0 -40.00(-1.68%)
Oct 23, 2020 2379 2441 2340 2388 0 +42.65(+1.82%)
Oct 22, 2020 2275 2367 2262 2345 0 +71.59(+3.15%)
Oct 21, 2020 2254 2307 2246 2273 0 +11.75(+0.52%)
Oct 20, 2020 2262 2304 2237 2262 0 +35.58(+1.60%)
Oct 19, 2020 2263 2284 2221 2226 0 -20.96(-0.93%)
Oct 16, 2020 2246 2269 2216 2247 0 +1.88(+0.08%)
Oct 15, 2020 2176 2252 2168 2245 0 +44.66(+2.03%)
Oct 14, 2020 2220 2249 2197 2200 0 -21.99(-0.99%)
Oct 13, 2020 2278 2284 2215 2222 0 -64.24(-2.81%)
Oct 12, 2020 2262 2295 2249 2287 0 +22.54(+1.00%)
Oct 09, 2020 2279 2301 2249 2264 0 -8.74(-0.38%)
Oct 08, 2020 2254 2284 2231 2273 0 +30.27(+1.35%)
Oct 07, 2020 2196 2259 2190 2243 0 +71.15(+3.28%)
Oct 06, 2020 2204 2251 2163 2171 0 -7.57(-0.35%)
Oct 05, 2020 2137 2187 2114 2179 0 +80.70(+3.85%)
Oct 02, 2020 2030 2113 2025 2098 0 +34.11(+1.65%)
Oct 01, 2020 2058 2084 2033 2064 0 +10.86(+0.53%)
Sep 30, 2020 2046 2083 2027 2053 0 +10.34(+0.51%)
Sep 29, 2020 2039 2061 2008 2043 0 -13.41(-0.65%)
Sep 28, 2020 2031 2075 2019 2056 0 +63.69(+3.20%)
Sep 25, 2020 1950 2001 1942 1993 0 +22.79(+1.16%)
Sep 24, 2020 1970 2008 1942 1970 0 +5.69(+0.29%)
Sep 23, 2020 2009 2052 1961 1964 0 -37.39(-1.87%)
Sep 22, 2020 2044 2074 1991 2002 0 -43.75(-2.14%)
Sep 21, 2020 2080 2136 2020 2045 0 -83.19(-3.91%)
Sep 18, 2020 2133 2154 2109 2129 0 -4.61(-0.22%)
Sep 17, 2020 2116 2150 2107 2133 0 -12.57(-0.59%)
Sep 16, 2020 2134 2185 2112 2146 0 +12.35(+0.58%)
Sep 15, 2020 2175 2182 2115 2133 0 -35.41(-1.63%)
Sep 14, 2020 2153 2195 2136 2169 0 +21.58(+1.00%)
Sep 11, 2020 2146 2163 2115 2147 0 +7.70(+0.36%)
Sep 10, 2020 2198 2214 2132 2140 0 -43.66(-2.00%)
Sep 09, 2020 2203 2215 2158 2183 0 -3.15(-0.14%)
Sep 08, 2020 2228 2248 2163 2186 0 -77.12(-3.41%)
Sep 04, 2020 2271 2294 2214 2264 0 +36.53(+1.64%)
Sep 03, 2020 2247 2302 2215 2227 0 -2.17(-0.10%)
Sep 02, 2020 2212 2240 2192 2229 0 +18.56(+0.84%)
Sep 01, 2020 2196 2230 2175 2211 0 +1.16(+0.05%)
Aug 31, 2020 2230 2244 2198 2209 0 -28.89(-1.29%)
Aug 28, 2020 2253 2258 2217 2238 0 +2.17(+0.10%)
Aug 27, 2020 2207 2255 2203 2236 0 +35.54(+1.62%)
Aug 26, 2020 2242 2246 2194 2201 0 -41.83(-1.87%)
Aug 25, 2020 2257 2281 2220 2242 0 +10.17(+0.46%)
Aug 24, 2020 2174 2239 2153 2232 0 +69.87(+3.23%)
Aug 21, 2020 2171 2191 2144 2162 0 -11.64(-0.54%)
Aug 20, 2020 2184 2199 2157 2174 0 -33.66(-1.52%)
Aug 19, 2020 2197 2234 2185 2208 0 +13.92(+0.63%)
Aug 18, 2020 2250 2255 2186 2194 0 -50.66(-2.26%)
Aug 17, 2020 2269 2278 2231 2244 0 -39.14(-1.71%)
Aug 14, 2020 2245 2305 2238 2284 0 +16.25(+0.72%)
Aug 13, 2020 2283 2306 2256 2267 0 -29.34(-1.28%)
Aug 12, 2020 2341 2353 2262 2297 0 -11.62(-0.50%)
Aug 11, 2020 2301 2353 2278 2308 0 +59.70(+2.65%)
Aug 10, 2020 2225 2279 2211 2249 0 +34.12(+1.54%)
Aug 07, 2020 2130 2219 2117 2214 0 +64.13(+2.98%)
Aug 06, 2020 2152 2176 2134 2150 0 -15.24(-0.70%)
Aug 05, 2020 2141 2172 2128 2166 0 +44.84(+2.11%)
Aug 04, 2020 2124 2136 2094 2121 0 -4.16(-0.20%)
Aug 03, 2020 2119 2146 2089 2125 0 +6.51(+0.31%)
Jul 31, 2020 2126 2136 2084 2118 0 -15.39(-0.72%)
Jul 30, 2020 2120 2142 2078 2134 0 -33.67(-1.55%)
Jul 29, 2020 2111 2172 2096 2167 0 +55.65(+2.64%)
Jul 28, 2020 2132 2154 2101 2112 0 -25.16(-1.18%)
Jul 27, 2020 2169 2186 2118 2137 0 -46.81(-2.14%)
Jul 24, 2020 2178 2226 2155 2184 0 +12.38(+0.57%)
Jul 23, 2020 2135 2192 2128 2171 0 +31.26(+1.46%)
Jul 22, 2020 2138 2158 2110 2140 0 -19.15(-0.89%)
Jul 21, 2020 2086 2168 2080 2159 0 +90.04(+4.35%)
Jul 20, 2020 2081 2099 2053 2069 0 -20.86(-1.00%)
Jul 17, 2020 2121 2142 2078 2090 0 -34.29(-1.61%)
Jul 16, 2020 2096 2160 2081 2124 0 -4.41(-0.21%)
Jul 15, 2020 2084 2141 2063 2129 0 +94.11(+4.63%)
Jul 14, 2020 2078 2091 2007 2035 0 -40.46(-1.95%)
Jul 13, 2020 2078 2110 2033 2075 0 +23.20(+1.13%)
Jul 10, 2020 1967 2055 1966 2052 0 +87.09(+4.43%)
Jul 09, 2020 2030 2046 1950 1965 0 -73.11(-3.59%)
Jul 08, 2020 2036 2065 1999 2038 0 -0.99(-0.05%)
Jul 07, 2020 2075 2085 2033 2039 0 -58.99(-2.81%)
Jul 06, 2020 2119 2156 2076 2098 0 +22.92(+1.10%)
Jul 02, 2020 2120 2152 2061 2075 0 -0.10(-0.00%)
Jul 01, 2020 2143 2156 2066 2075 0 -72.25(-3.36%)
Jun 30, 2020 2085 2164 2076 2147 0 +52.46(+2.50%)
Jun 29, 2020 2068 2112 2044 2095 0 +58.55(+2.88%)
Jun 26, 2020 2090 2104 2019 2036 0 -92.85(-4.36%)
Jun 25, 2020 2052 2135 2042 2129 0 +61.38(+2.97%)
Jun 24, 2020 2144 2152 2060 2068 0 -101.72(-4.69%)
Jun 23, 2020 2222 2234 2162 2170 0 -16.24(-0.74%)
Jun 22, 2020 2180 2213 2152 2186 0 -13.84(-0.63%)
Jun 19, 2020 2240 2245 2145 2200 0 -8.32(-0.38%)
Jun 18, 2020 2161 2238 2156 2208 0 +10.26(+0.47%)
Jun 17, 2020 2271 2281 2193 2198 0 -62.22(-2.75%)
Jun 16, 2020 2286 2308 2200 2260 0 +70.43(+3.22%)
Jun 15, 2020 2085 2213 2061 2189 0 +33.20(+1.54%)
Jun 12, 2020 2198 2206 2087 2156 0 +51.27(+2.44%)
Jun 11, 2020 2163 2202 2096 2105 0 -180.47(-7.90%)
Jun 10, 2020 2392 2409 2279 2285 0 -138.68(-5.72%)
Jun 09, 2020 2409 2459 2370 2424 0 -46.79(-1.89%)
Jun 08, 2020 2457 2507 2417 2471 0 +62.82(+2.61%)
Jun 05, 2020 2426 2477 2361 2408 0 +117.63(+5.14%)
Jun 04, 2020 2235 2299 2208 2291 0 +46.51(+2.07%)
Jun 03, 2020 2191 2272 2171 2244 0 +103.69(+4.84%)
Jun 02, 2020 2179 2198 2123 2140 0 -11.26(-0.52%)
Jun 01, 2020 2154 2192 2124 2152 0 +4.56(+0.21%)
May 29, 2020 2155 2184 2113 2147 0 -36.74(-1.68%)
May 28, 2020 2271 2276 2167 2184 0 -68.08(-3.02%)
May 27, 2020 2225 2275 2173 2252 0 +108.99(+5.09%)
May 26, 2020 2082 2169 2054 2143 0 +139.73(+6.98%)
May 22, 2020 2024 2040 1978 2003 0 -16.38(-0.81%)
May 21, 2020 2027 2066 2008 2019 0 -22.51(-1.10%)
May 20, 2020 1992 2057 1981 2042 0 +97.97(+5.04%)
May 19, 2020 1999 2019 1940 1944 0 -74.19(-3.68%)
May 18, 2020 1947 2029 1931 2018 0 +155.37(+8.34%)
May 15, 2020 1848 1883 1827 1863 0 -6.47(-0.35%)
May 14, 2020 1777 1887 1734 1869 0 +49.24(+2.71%)
May 13, 2020 1884 1894 1791 1820 0 -81.75(-4.30%)
May 12, 2020 1999 2015 1896 1902 0 -88.31(-4.44%)
May 11, 2020 2029 2042 1971 1990 0 -70.84(-3.44%)
May 08, 2020 2035 2080 2007 2061 0 +74.11(+3.73%)
May 07, 2020 1998 2054 1974 1987 0 +8.99(+0.45%)
May 06, 2020 2027 2043 1960 1978 0 -29.48(-1.47%)
May 05, 2020 2087 2110 1999 2007 0 -36.57(-1.79%)
May 04, 2020 2027 2056 1992 2044 0 -19.98(-0.97%)
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.