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, 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%)
Jan 02, 2013 1368 1411 1375 1408 0 +38.75(+2.83%)
Dec 31, 2012 1369 1369 1369 0 +11.56(+0.85%)
Dec 28, 2012 1357 1370 1349 1358 0 -6.43(-0.47%)
Dec 27, 2012 1367 1376 1345 1364 0 -2.09(-0.15%)
Dec 26, 2012 1190 1383 1362 1366 0 -8.46(-0.62%)
Dec 24, 2012 1375 1375 1375 0 -8.31(-0.60%)
Dec 21, 2012 1327 1390 1362 1383 0 -7.04(-0.51%)
Dec 20, 2012 1344 1396 1373 1390 0 +11.82(+0.86%)
Dec 19, 2012 1339 1389 1365 1378 0 +3.26(+0.24%)
Dec 18, 2012 1323 1380 1352 1375 0 +17.22(+1.27%)
Dec 17, 2012 1307 1362 1332 1358 0 +22.92(+1.72%)
Dec 14, 2012 1311 1347 1328 1335 0 -4.42(-0.33%)
Dec 13, 2012 1316 1355 1335 1339 0 -8.85(-0.66%)
Dec 12, 2012 1328 1365 1344 1348 0 -4.36(-0.32%)
Dec 11, 2012 1325 1360 1340 1353 0 +11.09(+0.83%)
Dec 10, 2012 1142 1351 1330 1341 0 +4.39(+0.33%)
Dec 07, 2012 1341 1346 1326 1337 0 +0.14(+0.01%)
Dec 06, 2012 1331 1348 1329 1337 0 +0.87(+0.07%)
Dec 05, 2012 1315 1345 1323 1336 0 +0.64(+0.05%)
Dec 04, 2012 1319 1347 1324 1335 0 -7.30(-0.54%)
Nov 30, 2012 1348 1357 1335 1343 0 -5.20(-0.39%)
Nov 29, 2012 1308 1358 1329 1348 0 +4.73(+0.35%)
Nov 28, 2012 1142 1349 1325 1343 0 -2.73(-0.20%)
Nov 27, 2012 1329 1362 1340 1346 0 -14.41(-1.06%)
Nov 26, 2012 1331 1367 1346 1360 0 -2.49(-0.18%)
Nov 24, 2012 1287 1364 1334 1363 0 +0.00(+0.00%)
Nov 23, 2012 1287 1364 1334 1363 0 +27.38(+2.05%)
Nov 21, 2012 1335 1335 1335 0 +2.22(+0.17%)
Nov 20, 2012 1279 1339 1311 1333 0 +13.18(+1.00%)
Nov 19, 2012 1261 1327 1306 1320 0 +18.18(+1.40%)
Nov 16, 2012 1242 1307 1280 1302 0 +7.50(+0.58%)
Nov 15, 2012 1086 1304 1284 1294 0 +0.38(+0.03%)
Nov 14, 2012 1259 1319 1291 1294 0 -16.13(-1.23%)
Nov 13, 2012 1271 1332 1306 1310 0 -11.48(-0.87%)
Nov 12, 2012 1333 1343 1314 1322 0 -7.75(-0.58%)
Nov 09, 2012 1322 1344 1317 1329 0 +5.14(+0.39%)
Nov 08, 2012 1303 1352 1320 1324 0 -15.84(-1.18%)
Nov 07, 2012 1335 1376 1335 1340 0 -42.36(-3.06%)
Nov 06, 2012 1348 1390 1368 1382 0 +12.58(+0.92%)
Nov 05, 2012 1368 1377 1351 1370 0 +0.32(+0.02%)
Nov 02, 2012 1353 1395 1364 1369 0 -17.04(-1.23%)
Nov 01, 2012 1340 1397 1364 1387 0 +13.85(+1.01%)
Oct 31, 2012 1354 1381 1353 1373 0 +3.48(+0.25%)
Oct 26, 2012 1369 1369 1369 0 -14.84(-1.07%)
Oct 25, 2012 1166 1394 1371 1384 0 +10.08(+0.73%)
Oct 24, 2012 1340 1387 1367 1374 0 -1.38(-0.10%)
Oct 23, 2012 1325 1386 1357 1375 0 -3.62(-0.26%)
Oct 19, 2012 1382 1397 1370 1379 0 -0.22(-0.02%)
Oct 18, 2012 1385 1399 1367 1379 0 +0.75(+0.05%)
Oct 17, 2012 1153 1390 1359 1378 0 +17.10(+1.26%)
Oct 16, 2012 1165 1390 1354 1361 0 -18.96(-1.37%)
Oct 15, 2012 1353 1390 1369 1380 0 +2.93(+0.21%)
Oct 12, 2012 1194 1407 1372 1377 0 -32.91(-2.33%)
Oct 11, 2012 1362 1423 1401 1410 0 +5.84(+0.42%)
Oct 10, 2012 1348 1409 1393 1404 0 +5.46(+0.39%)
Oct 09, 2012 1362 1417 1395 1399 0 -12.40(-0.88%)
Oct 08, 2012 1204 1419 1403 1411 0 -5.48(-0.39%)
Oct 06, 2012 1423 1435 1412 1417 0 +0.00(+0.00%)
Oct 05, 2012 1383 1435 1412 1417 0 +0.02(+0.00%)
Oct 04, 2012 1350 1421 1394 1417 0 +17.40(+1.24%)
Oct 03, 2012 1349 1408 1386 1399 0 +6.85(+0.49%)
Oct 02, 2012 1397 1403 1382 1393 0 -0.72(-0.05%)
Oct 01, 2012 1398 1408 1382 1393 0 -0.29(-0.02%)
Sep 28, 2012 1195 1404 1385 1394 0 -7.09(-0.51%)
Sep 27, 2012 1357 1411 1390 1401 0 +6.05(+0.43%)
Sep 26, 2012 1347 1413 1385 1395 0 -7.13(-0.51%)
Sep 25, 2012 1218 1434 1399 1402 0 -19.15(-1.35%)
Sep 24, 2012 1368 1432 1400 1421 0 +8.59(+0.61%)
Sep 21, 2012 1383 1436 1406 1412 0 -1.68(-0.12%)
Sep 20, 2012 1372 1423 1396 1414 0 -7.40(-0.52%)
Sep 19, 2012 1407 1437 1415 1421 0 -3.33(-0.23%)
Sep 18, 2012 1236 1435 1417 1425 0 -2.66(-0.19%)
Sep 17, 2012 1247 1446 1421 1427 0 -17.90(-1.24%)
Sep 14, 2012 1242 1455 1420 1445 0 +17.82(+1.25%)
Sep 13, 2012 1386 1436 1399 1427 0 +14.11(+1.00%)
Sep 12, 2012 1382 1423 1400 1413 0 +12.83(+0.92%)
Sep 11, 2012 1376 1414 1392 1401 0 -0.16(-0.01%)
Sep 10, 2012 1191 1416 1396 1401 0 -10.96(-0.78%)
Sep 07, 2012 1403 1420 1397 1412 0 +12.16(+0.87%)
Sep 06, 2012 1336 1408 1376 1399 0 +26.55(+1.93%)
Sep 05, 2012 1334 1386 1363 1373 0 -10.36(-0.75%)
Sep 04, 2012 1323 1387 1358 1383 0 +15.27(+1.12%)
Aug 31, 2012 1368 1368 1368 0 +0.84(+0.06%)
Aug 30, 2012 1322 1374 1360 1367 0 -10.37(-0.75%)
Aug 29, 2012 1346 1383 1363 1378 0 +18.76(+1.38%)
Aug 27, 2012 1328 1370 1351 1359 0 +1.84(+0.14%)
Aug 24, 2012 1312 1366 1345 1357 0 +2.96(+0.22%)
Aug 23, 2012 1328 1371 1349 1354 0 -14.61(-1.07%)
Aug 22, 2012 1336 1385 1363 1369 0 -10.96(-0.79%)
Aug 21, 2012 1327 1397 1370 1380 0 +2.03(+0.15%)
Aug 20, 2012 1352 1385 1364 1378 0 -0.26(-0.02%)
Aug 17, 2012 1170 1380 1358 1378 0 +13.91(+1.02%)
Aug 16, 2012 1157 1368 1352 1364 0 +4.21(+0.31%)
Aug 15, 2012 1309 1366 1345 1360 0 +8.75(+0.65%)
Aug 14, 2012 1314 1363 1342 1351 0 +0.85(+0.06%)
Aug 13, 2012 1298 1356 1336 1350 0 -1.20(-0.09%)
Aug 11, 2012 1355 1359 1343 1351 0 +0.00(+0.00%)
Aug 10, 2012 1355 1359 1343 1351 0 -8.07(-0.59%)
Aug 09, 2012 1322 1368 1351 1359 0 -3.66(-0.27%)
Aug 08, 2012 1318 1371 1350 1363 0 +2.64(+0.19%)
Aug 07, 2012 1299 1370 1346 1360 0 +9.96(+0.74%)
Aug 06, 2012 1311 1369 1346 1350 0 -7.17(-0.53%)
Aug 03, 2012 1151 1365 1334 1358 0 +34.34(+2.60%)
Aug 02, 2012 1283 1338 1309 1323 0 -9.95(-0.75%)
Aug 01, 2012 1288 1356 1330 1333 0 -15.27(-1.13%)
Jul 31, 2012 1308 1363 1345 1348 0 -5.56(-0.41%)
Jul 30, 2012 1289 1369 1348 1354 0 -8.75(-0.64%)
Jul 27, 2012 1286 1374 1335 1363 0 +15.87(+1.18%)
Jul 26, 2012 1285 1361 1338 1347 0 +6.41(+0.48%)
Jul 25, 2012 1267 1350 1331 1340 0 +4.87(+0.36%)
Jul 24, 2012 1274 1353 1324 1336 0 -8.95(-0.67%)
Jul 23, 2012 1292 1357 1332 1345 0 -17.12(-1.26%)
Jul 20, 2012 1319 1378 1351 1362 0 -8.30(-0.61%)
Jul 19, 2012 1328 1403 1362 1370 0 -25.17(-1.80%)
Jul 18, 2012 1335 1410 1383 1395 0 -3.28(-0.23%)
Jul 17, 2012 1353 1406 1378 1398 0 +9.51(+0.68%)
Jul 16, 2012 1327 1399 1379 1389 0 -2.49(-0.18%)
Jul 14, 2012 1339 1396 1367 1391 0 +0.00(+0.00%)
Jul 13, 2012 1339 1396 1367 1391 0 +24.99(+1.83%)
Jul 12, 2012 1364 1373 1355 1366 0 -6.78(-0.49%)
Jul 11, 2012 1365 1377 1357 1373 0 +7.95(+0.58%)
Jul 10, 2012 1339 1389 1356 1365 0 -8.99(-0.65%)
Jul 09, 2012 1167 1386 1364 1374 0 -8.47(-0.61%)
Jul 06, 2012 1339 1390 1370 1383 0 -4.80(-0.35%)
Jul 05, 2012 1319 1398 1380 1388 0 -8.19(-0.59%)
Jul 03, 2012 1396 1396 1396 0 +9.62(+0.69%)
Jul 02, 2012 1158 1390 1367 1386 0 +7.31(+0.53%)
Jun 30, 2012 1348 1385 1364 1379 0 -0.23(-0.02%)
Jun 29, 2012 1348 1385 1364 1379 0 +24.06(+1.78%)
Jun 28, 2012 1143 1358 1330 1355 0 -0.38(-0.03%)
Jun 27, 2012 1116 1358 1331 1355 0 +16.62(+1.24%)
Jun 26, 2012 1096 1347 1321 1339 0 +9.71(+0.73%)
Jun 25, 2012 1269 1340 1318 1329 0 -19.38(-1.44%)
Jun 22, 2012 1279 1356 1330 1348 0 +17.48(+1.31%)
Jun 21, 2012 1362 1370 1329 1331 0 -31.30(-2.30%)
Jun 20, 2012 1305 1372 1346 1362 0 +6.18(+0.46%)
Jun 19, 2012 1338 1366 1341 1356 0 +15.67(+1.17%)
Jun 18, 2012 1287 1353 1324 1340 0 -1.26(-0.09%)
Jun 15, 2012 1125 1349 1319 1342 0 +15.58(+1.17%)
Jun 14, 2012 1258 1331 1307 1326 0 +14.63(+1.12%)
Jun 13, 2012 1110 1333 1304 1311 0 -5.12(-0.39%)
Jun 12, 2012 1303 1319 1291 1317 0 +17.28(+1.33%)
Jun 11, 2012 1286 1339 1297 1299 0 -27.03(-2.04%)
Jun 08, 2012 1310 1331 1299 1326 0 +11.90(+0.91%)
Jun 07, 2012 1268 1344 1309 1314 0 +3.76(+0.29%)
Jun 06, 2012 1249 1314 1291 1311 0 +20.44(+1.58%)
Jun 05, 2012 1286 1304 1280 1290 0 +3.98(+0.31%)
Jun 04, 2012 1304 1313 1279 1286 0 -15.51(-1.19%)
Jun 02, 2012 1269 1335 1295 1302 0 +0.00(+0.00%)
Jun 01, 2012 1269 1335 1295 1302 0 -49.28(-3.65%)
May 31, 2012 1344 1363 1329 1351 0 +7.39(+0.55%)
May 30, 2012 1354 1360 1337 1344 0 -23.61(-1.73%)
May 29, 2012 1301 1372 1350 1367 0 +13.11(+0.97%)
May 25, 2012 1354 1354 1354 0 -7.25(-0.53%)
May 24, 2012 1293 1367 1339 1361 0 +8.94(+0.66%)
May 23, 2012 1281 1358 1322 1352 0 +12.54(+0.94%)
May 22, 2012 1279 1358 1329 1340 0 +1.84(+0.14%)
May 21, 2012 1328 1349 1318 1338 0 +13.48(+1.02%)
May 18, 2012 1280 1349 1319 1325 0 -8.42(-0.63%)
May 17, 2012 1285 1360 1330 1333 0 -21.34(-1.58%)
May 16, 2012 1147 1380 1353 1354 0 -9.27(-0.68%)
May 15, 2012 1318 1385 1356 1364 0 -10.37(-0.75%)
May 14, 2012 1325 1394 1368 1374 0 -21.82(-1.56%)
May 11, 2012 1321 1407 1377 1396 0 -4.88(-0.35%)
May 10, 2012 1335 1410 1388 1401 0 +15.76(+1.14%)
May 09, 2012 1157 1392 1366 1385 0 -8.93(-0.64%)
May 08, 2012 1383 1399 1374 1394 0 +2.35(+0.17%)
May 07, 2012 1164 1401 1372 1391 0 +12.88(+0.93%)
May 04, 2012 1340 1403 1367 1379 0 -16.45(-1.18%)
May 03, 2012 1347 1414 1388 1395 0 -10.02(-0.71%)
May 02, 2012 1334 1413 1386 1405 0 -1.91(-0.14%)
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.