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 (%)
May 31, 2016 2046 2054 2026 2039 0 +2.67(+0.13%)
May 27, 2016 2036 2036 2036 2036 0 +21.49(+1.07%)
May 26, 2016 2033 2038 2005 2015 0 -19.19(-0.94%)
May 25, 2016 2012 2045 2004 2034 0 +31.42(+1.57%)
May 24, 2016 1976 2012 1972 2003 0 +34.93(+1.78%)
May 23, 2016 1972 1984 1951 1968 0 -5.59(-0.28%)
May 20, 2016 1963 1987 1958 1973 0 +18.47(+0.94%)
May 19, 2016 1964 1993 1936 1955 0 -21.03(-1.06%)
May 18, 2016 1908 1984 1905 1976 0 +68.63(+3.60%)
May 17, 2016 1912 1937 1891 1907 0 -10.34(-0.54%)
May 16, 2016 1891 1928 1885 1918 0 +27.95(+1.48%)
May 13, 2016 1917 1940 1880 1890 0 -29.78(-1.55%)
May 12, 2016 1938 1952 1904 1919 0 -10.38(-0.54%)
May 11, 2016 1932 1956 1924 1930 0 -10.22(-0.53%)
May 10, 2016 1923 1949 1915 1940 0 +28.52(+1.49%)
May 09, 2016 1913 1928 1897 1911 0 -4.21(-0.22%)
May 06, 2016 1896 1921 1887 1916 0 +7.74(+0.41%)
May 05, 2016 1923 1935 1897 1908 0 -9.06(-0.47%)
May 04, 2016 1938 1956 1898 1917 0 -34.20(-1.75%)
May 03, 2016 1976 1985 1935 1951 0 -47.48(-2.38%)
May 02, 2016 1989 2007 1974 1999 0 +12.23(+0.62%)
Apr 29, 2016 1984 2003 1967 1986 0 -2.43(-0.12%)
Apr 28, 2016 1998 2015 1978 1989 0 -23.64(-1.17%)
Apr 27, 2016 2012 2025 1991 2013 0 -2.12(-0.11%)
Apr 26, 2016 1995 2025 1983 2015 0 +16.69(+0.84%)
Apr 25, 2016 2001 2011 1971 1998 0 -7.33(-0.37%)
Apr 22, 2016 1974 2014 1962 2005 0 +4.26(+0.21%)
Apr 21, 2016 2019 2059 1991 2001 0 -13.80(-0.68%)
Apr 20, 2016 1992 2024 1980 2015 0 +20.61(+1.03%)
Apr 19, 2016 1974 1998 1964 1994 0 +24.55(+1.25%)
Apr 18, 2016 1946 1979 1941 1970 0 +10.19(+0.52%)
Apr 15, 2016 1964 1975 1943 1959 0 -4.68(-0.24%)
Apr 14, 2016 1951 1993 1939 1964 0 +10.94(+0.56%)
Apr 13, 2016 1905 1960 1901 1953 0 +61.09(+3.23%)
Apr 12, 2016 1864 1896 1855 1892 0 +32.54(+1.75%)
Apr 11, 2016 1856 1889 1849 1860 0 +13.04(+0.71%)
Apr 08, 2016 1851 1874 1836 1847 0 +11.87(+0.65%)
Apr 07, 2016 1863 1873 1823 1835 0 -43.17(-2.30%)
Apr 06, 2016 1861 1883 1844 1878 0 +19.14(+1.03%)
Apr 05, 2016 1878 1891 1855 1859 0 -37.86(-2.00%)
Apr 04, 2016 1901 1913 1882 1897 0 -4.41(-0.23%)
Apr 01, 2016 1881 1905 1863 1901 0 +8.19(+0.43%)
Mar 31, 2016 1903 1918 1875 1893 0 -13.67(-0.72%)
Mar 30, 2016 1902 1930 1888 1906 0 +13.74(+0.73%)
Mar 29, 2016 1876 1897 1847 1893 0 +4.44(+0.24%)
Mar 28, 2016 1891 1904 1869 1888 0 -0.01(-0.00%)
Mar 24, 2016 1888 1888 1888 1888 0 -1.02(-0.05%)
Mar 23, 2016 1906 1914 1885 1889 0 -24.11(-1.26%)
Mar 22, 2016 1897 1921 1879 1913 0 +2.49(+0.13%)
Mar 21, 2016 1904 1926 1885 1911 0 +7.92(+0.42%)
Mar 18, 2016 1883 1922 1858 1903 0 +22.72(+1.21%)
Mar 17, 2016 1865 1890 1838 1880 0 +12.27(+0.66%)
Mar 16, 2016 1879 1904 1846 1868 0 -13.39(-0.71%)
Mar 15, 2016 1881 1893 1859 1881 0 -13.97(-0.74%)
Mar 14, 2016 1898 1910 1876 1895 0 -8.52(-0.45%)
Mar 11, 2016 1875 1908 1866 1904 0 +44.83(+2.41%)
Mar 10, 2016 1859 1872 1821 1859 0 +14.81(+0.80%)
Mar 09, 2016 1866 1874 1832 1844 0 -9.77(-0.53%)
Mar 08, 2016 1879 1895 1849 1854 0 -41.19(-2.17%)
Mar 07, 2016 1873 1903 1860 1895 0 +10.56(+0.56%)
Mar 04, 2016 1868 1895 1855 1885 0 +24.64(+1.32%)
Mar 03, 2016 1835 1867 1825 1860 0 +21.71(+1.18%)
Mar 02, 2016 1810 1843 1799 1838 0 +28.92(+1.60%)
Mar 01, 2016 1762 1820 1752 1809 0 +56.67(+3.23%)
Feb 29, 2016 1777 1794 1747 1753 0 -25.43(-1.43%)
Feb 26, 2016 1759 1795 1746 1778 0 +32.46(+1.86%)
Feb 25, 2016 1719 1750 1710 1746 0 +29.41(+1.71%)
Feb 24, 2016 1698 1724 1672 1716 0 -4.00(-0.23%)
Feb 23, 2016 1755 1764 1706 1720 0 -36.25(-2.06%)
Feb 22, 2016 1749 1775 1738 1757 0 +23.08(+1.33%)
Feb 19, 2016 1725 1751 1716 1733 0 +0.06(+0.00%)
Feb 18, 2016 1758 1770 1720 1733 0 -21.34(-1.22%)
Feb 17, 2016 1772 1789 1745 1755 0 -2.62(-0.15%)
Feb 16, 2016 1736 1773 1718 1757 0 +42.20(+2.46%)
Feb 12, 2016 1715 1715 1715 1715 0 +56.55(+3.41%)
Feb 11, 2016 1670 1690 1632 1659 0 -48.61(-2.85%)
Feb 10, 2016 1711 1713 1705 1707 0 -13.62(-0.79%)
Feb 09, 2016 1698 1742 1683 1721 0 -2.91(-0.17%)
Feb 08, 2016 1736 1763 1690 1724 0 -36.50(-2.07%)
Feb 05, 2016 1796 1817 1753 1760 0 -33.73(-1.88%)
Feb 04, 2016 1779 1819 1767 1794 0 +14.76(+0.83%)
Feb 03, 2016 1788 1798 1729 1779 0 +8.49(+0.48%)
Feb 02, 2016 1800 1811 1757 1771 0 -50.81(-2.79%)
Feb 01, 2016 1817 1843 1795 1822 0 -1.36(-0.07%)
Jan 29, 2016 1795 1828 1773 1823 0 +26.38(+1.47%)
Jan 28, 2016 1806 1842 1772 1797 0 +2.37(+0.13%)
Jan 27, 2016 1780 1832 1769 1794 0 +11.83(+0.66%)
Jan 26, 2016 1748 1794 1743 1782 0 +45.33(+2.61%)
Jan 25, 2016 1798 1807 1731 1737 0 -66.47(-3.69%)
Jan 22, 2016 1803 1836 1779 1803 0 +42.07(+2.39%)
Jan 21, 2016 1781 1812 1750 1761 0 -16.39(-0.92%)
Jan 20, 2016 1772 1800 1733 1778 0 -17.89(-1.00%)
Jan 19, 2016 1834 1846 1783 1796 0 -18.03(-0.99%)
Jan 15, 2016 1814 1814 1814 1814 0 -27.85(-1.51%)
Jan 14, 2016 1844 1866 1806 1842 0 +8.04(+0.44%)
Jan 13, 2016 1905 1914 1823 1834 0 -64.58(-3.40%)
Jan 12, 2016 1907 1913 1862 1898 0 +3.29(+0.17%)
Jan 11, 2016 1911 1926 1877 1895 0 -10.28(-0.54%)
Jan 08, 2016 1945 1960 1894 1905 0 -27.37(-1.42%)
Jan 07, 2016 1959 1982 1928 1932 0 -60.62(-3.04%)
Jan 06, 2016 1982 2013 1973 1993 0 -16.22(-0.81%)
Jan 05, 2016 2013 2035 1996 2009 0 -2.42(-0.12%)
Jan 04, 2016 2028 2041 1990 2012 0 -46.20(-2.24%)
Dec 31, 2015 2058 2058 2058 2058 0 -21.30(-1.02%)
Dec 30, 2015 2098 2105 2076 2079 0 -24.33(-1.16%)
Dec 29, 2015 2097 2115 2080 2104 0 +15.33(+0.73%)
Dec 28, 2015 2084 2096 2058 2088 0 -5.74(-0.27%)
Dec 24, 2015 2094 2094 2094 2094 0 +10.57(+0.51%)
Dec 23, 2015 2074 2088 2060 2083 0 +19.58(+0.95%)
Dec 22, 2015 2068 2075 2034 2064 0 +7.37(+0.36%)
Dec 21, 2015 2060 2078 2029 2056 0 +10.61(+0.52%)
Dec 18, 2015 2075 2086 2029 2046 0 -41.06(-1.97%)
Dec 17, 2015 2119 2128 2080 2087 0 -26.63(-1.26%)
Dec 16, 2015 2110 2125 2067 2114 0 +21.37(+1.02%)
Dec 15, 2015 2065 2108 2050 2092 0 +50.31(+2.46%)
Dec 14, 2015 2051 2074 2020 2042 0 -9.09(-0.44%)
Dec 11, 2015 2075 2094 2039 2051 0 -53.37(-2.54%)
Dec 10, 2015 2089 2123 2074 2104 0 +16.05(+0.77%)
Dec 09, 2015 2108 2133 2070 2088 0 -25.48(-1.21%)
Dec 08, 2015 2124 2144 2101 2114 0 -28.69(-1.34%)
Dec 07, 2015 2179 2187 2130 2142 0 -42.28(-1.94%)
Dec 04, 2015 2149 2193 2137 2185 0 +40.62(+1.89%)
Dec 03, 2015 2188 2195 2137 2144 0 -28.15(-1.30%)
Dec 02, 2015 2214 2221 2165 2172 0 -37.81(-1.71%)
Dec 01, 2015 2212 2226 2190 2210 0 +5.85(+0.27%)
Nov 30, 2015 2209 2217 2190 2204 0 +0.75(+0.03%)
Nov 27, 2015 2202 2208 2181 2203 0 +1.64(+0.07%)
Nov 25, 2015 2202 2202 2202 2202 0 +1.42(+0.06%)
Nov 24, 2015 2175 2208 2168 2200 0 +12.44(+0.57%)
Nov 23, 2015 2187 2203 2186 2188 0 +10.36(+0.48%)
Nov 20, 2015 2173 2183 2164 2178 0 +13.40(+0.62%)
Nov 19, 2015 2173 2182 2146 2164 0 -10.49(-0.48%)
Nov 18, 2015 2155 2178 2130 2175 0 +30.87(+1.44%)
Nov 17, 2015 2146 2175 2128 2144 0 +3.49(+0.16%)
Nov 16, 2015 2113 2142 2100 2140 0 +19.63(+0.93%)
Nov 13, 2015 2137 2154 2110 2121 0 -24.71(-1.15%)
Nov 12, 2015 2171 2185 2141 2145 0 -43.44(-1.98%)
Nov 11, 2015 2217 2229 2181 2189 0 -12.73(-0.58%)
Nov 10, 2015 2201 2220 2174 2202 0 -7.42(-0.34%)
Nov 09, 2015 2226 2235 2197 2209 0 -11.26(-0.51%)
Nov 06, 2015 2185 2241 2177 2220 0 +62.36(+2.89%)
Nov 05, 2015 2133 2169 2130 2158 0 +27.43(+1.29%)
Nov 04, 2015 2128 2140 2115 2130 0 +8.22(+0.39%)
Nov 03, 2015 2120 2140 2109 2122 0 -3.84(-0.18%)
Nov 02, 2015 2103 2132 2093 2126 0 +31.15(+1.49%)
Oct 30, 2015 2129 2143 2083 2095 0 -43.87(-2.05%)
Oct 29, 2015 2144 2162 2128 2139 0 -5.89(-0.27%)
Oct 28, 2015 2078 2147 2067 2145 0 +71.37(+3.44%)
Oct 27, 2015 2086 2102 2060 2073 0 -21.37(-1.02%)
Oct 26, 2015 2096 2115 2075 2095 0 -11.00(-0.52%)
Oct 23, 2015 2074 2110 2057 2106 0 +49.06(+2.39%)
Oct 22, 2015 2041 2079 2028 2057 0 +22.11(+1.09%)
Oct 21, 2015 2072 2081 2032 2034 0 -31.10(-1.51%)
Oct 20, 2015 2050 2075 2045 2066 0 +18.67(+0.91%)
Oct 19, 2015 2040 2062 2032 2047 0 +0.55(+0.03%)
Oct 16, 2015 2053 2063 2032 2046 0 -2.63(-0.13%)
Oct 15, 2015 2037 2056 2019 2049 0 +23.75(+1.17%)
Oct 14, 2015 2060 2065 2015 2025 0 -40.28(-1.95%)
Oct 13, 2015 2069 2089 2059 2066 0 -13.11(-0.63%)
Oct 12, 2015 2067 2086 2054 2079 0 +9.98(+0.48%)
Oct 09, 2015 2088 2095 2053 2069 0 -17.28(-0.83%)
Oct 08, 2015 2064 2092 2054 2086 0 +15.93(+0.77%)
Oct 07, 2015 2051 2079 2041 2070 0 +32.06(+1.57%)
Oct 06, 2015 2032 2048 2016 2038 0 +2.23(+0.11%)
Oct 05, 2015 2014 2044 2003 2036 0 +29.78(+1.48%)
Oct 02, 2015 1989 2010 1943 2006 0 -20.85(-1.03%)
Oct 01, 2015 2025 2037 2001 2027 0 +2.36(+0.12%)
Sep 30, 2015 2016 2033 2001 2024 0 +24.27(+1.21%)
Sep 29, 2015 2007 2016 1989 2000 0 -2.13(-0.11%)
Sep 28, 2015 2032 2041 1994 2002 0 -41.28(-2.02%)
Sep 25, 2015 2054 2071 2035 2044 0 +10.66(+0.52%)
Sep 24, 2015 2008 2038 1999 2033 0 +10.87(+0.54%)
Sep 23, 2015 2021 2039 2008 2022 0 +2.26(+0.11%)
Sep 22, 2015 2010 2033 1993 2020 0 -15.17(-0.75%)
Sep 21, 2015 2020 2051 2013 2035 0 +26.17(+1.30%)
Sep 18, 2015 2026 2041 1992 2009 0 -48.05(-2.34%)
Sep 17, 2015 2095 2117 2045 2057 0 -38.49(-1.84%)
Sep 16, 2015 2089 2101 2070 2095 0 +10.04(+0.48%)
Sep 15, 2015 2072 2095 2061 2085 0 +20.40(+0.99%)
Sep 14, 2015 2061 2082 2052 2065 0 +2.82(+0.14%)
Sep 11, 2015 2044 2067 2035 2062 0 +1.14(+0.06%)
Sep 10, 2015 2042 2079 2037 2061 0 +13.41(+0.65%)
Sep 09, 2015 2079 2089 2043 2048 0 -14.77(-0.72%)
Sep 08, 2015 2050 2068 2029 2062 0 +44.81(+2.22%)
Sep 04, 2015 2017 2017 2017 2017 0 -17.23(-0.85%)
Sep 03, 2015 2022 2050 2014 2035 0 +15.06(+0.75%)
Sep 02, 2015 2018 2028 1987 2020 0 +22.25(+1.11%)
Sep 01, 2015 2024 2040 1989 1997 0 -71.69(-3.46%)
Aug 31, 2015 2046 2075 2037 2069 0 +8.92(+0.43%)
Aug 28, 2015 2035 2073 2027 2060 0 +15.92(+0.78%)
Aug 27, 2015 2020 2060 2004 2044 0 +46.71(+2.34%)
Aug 26, 2015 1988 2011 1950 1998 0 +47.28(+2.42%)
Aug 25, 2015 2028 2037 1947 1950 0 -25.47(-1.29%)
Aug 24, 2015 1988 2038 1915 1976 0 -103.56(-4.98%)
Aug 21, 2015 2078 2109 2067 2079 0 -25.36(-1.20%)
Aug 20, 2015 2155 2164 2103 2105 0 -66.97(-3.08%)
Aug 19, 2015 2193 2206 2164 2172 0 -25.70(-1.17%)
Aug 18, 2015 2198 2214 2185 2197 0 +0.49(+0.02%)
Aug 17, 2015 2187 2211 2167 2197 0 -1.68(-0.08%)
Aug 14, 2015 2176 2202 2166 2199 0 +23.47(+1.08%)
Aug 13, 2015 2171 2188 2157 2175 0 +1.46(+0.07%)
Aug 12, 2015 2202 2210 2144 2174 0 -45.19(-2.04%)
Aug 11, 2015 2229 2241 2202 2219 0 -27.19(-1.21%)
Aug 10, 2015 2223 2249 2216 2246 0 +37.96(+1.72%)
Aug 07, 2015 2215 2228 2190 2208 0 -8.59(-0.39%)
Aug 06, 2015 2234 2246 2207 2217 0 -14.87(-0.67%)
Aug 05, 2015 2226 2252 2214 2231 0 +16.42(+0.74%)
Aug 04, 2015 2211 2231 2204 2215 0 +6.19(+0.28%)
Aug 03, 2015 2211 2222 2188 2209 0 -2.59(-0.12%)
Jul 31, 2015 2218 2226 2197 2211 0 -3.61(-0.16%)
Jul 30, 2015 2188 2219 2178 2215 0 +12.91(+0.59%)
Jul 29, 2015 2191 2210 2177 2202 0 +12.70(+0.58%)
Jul 28, 2015 2196 2204 2173 2189 0 +4.31(+0.20%)
Jul 27, 2015 2203 2209 2174 2185 0 -29.14(-1.32%)
Jul 24, 2015 2248 2261 2200 2214 0 -32.80(-1.46%)
Jul 23, 2015 2270 2290 2239 2247 0 -21.13(-0.93%)
Jul 22, 2015 2245 2280 2241 2268 0 +17.26(+0.77%)
Jul 21, 2015 2256 2285 2237 2251 0 -8.86(-0.39%)
Jul 20, 2015 2246 2269 2230 2260 0 +24.09(+1.08%)
Jul 17, 2015 2246 2257 2214 2236 0 -7.28(-0.32%)
Jul 16, 2015 2258 2266 2232 2243 0 -2.50(-0.11%)
Jul 15, 2015 2239 2257 2224 2245 0 +13.57(+0.61%)
Jul 14, 2015 2220 2239 2207 2232 0 +3.74(+0.17%)
Jul 13, 2015 2222 2238 2211 2228 0 +17.69(+0.80%)
Jul 10, 2015 2209 2221 2187 2210 0 +26.98(+1.24%)
Jul 09, 2015 2181 2198 2162 2184 0 +25.72(+1.19%)
Jul 08, 2015 2165 2177 2146 2158 0 -21.13(-0.97%)
Jul 07, 2015 2202 2207 2153 2179 0 -27.67(-1.25%)
Jul 06, 2015 2186 2211 2176 2207 0 +1.13(+0.05%)
Jul 02, 2015 2206 2206 2205 2205 0 -29.37(-1.31%)
Jul 01, 2015 2244 2259 2221 2235 0 +16.92(+0.76%)
Jun 30, 2015 2230 2250 2206 2218 0 +6.79(+0.31%)
Jun 29, 2015 2243 2256 2208 2211 0 -52.04(-2.30%)
Jun 26, 2015 2272 2285 2254 2263 0 +3.90(+0.17%)
Jun 25, 2015 2267 2279 2249 2259 0 +4.23(+0.19%)
Jun 24, 2015 2260 2276 2251 2255 0 -12.14(-0.54%)
Jun 23, 2015 2253 2276 2245 2267 0 +20.06(+0.89%)
Jun 22, 2015 2234 2251 2225 2247 0 +31.28(+1.41%)
Jun 19, 2015 2222 2234 2204 2216 0 -8.57(-0.39%)
Jun 18, 2015 2222 2238 2204 2224 0 +7.22(+0.33%)
Jun 17, 2015 2256 2263 2212 2217 0 -33.54(-1.49%)
Jun 16, 2015 2230 2259 2223 2251 0 +18.55(+0.83%)
Jun 15, 2015 2227 2247 2208 2232 0 -9.62(-0.43%)
Jun 12, 2015 2239 2247 2225 2242 0 +1.93(+0.09%)
Jun 11, 2015 2242 2254 2223 2240 0 -4.29(-0.19%)
Jun 10, 2015 2236 2262 2225 2244 0 +19.36(+0.87%)
Jun 09, 2015 2209 2237 2197 2225 0 +21.04(+0.95%)
Jun 08, 2015 2201 2217 2190 2204 0 -0.45(-0.02%)
Jun 05, 2015 2183 2213 2173 2204 0 +33.89(+1.56%)
Jun 04, 2015 2171 2185 2157 2170 0 -9.85(-0.45%)
Jun 03, 2015 2158 2189 2152 2180 0 +29.99(+1.39%)
Jun 02, 2015 2124 2156 2113 2150 0 +33.15(+1.57%)
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.