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 (%)
Jul 31, 2018 3322 3345 3288 3322 0 +7.68(+0.23%)
Jul 30, 2018 3368 3395 3303 3314 0 -47.94(-1.43%)
Jul 27, 2018 3380 3433 3340 3362 0 +2.73(+0.08%)
Jul 26, 2018 3345 3393 3339 3359 0 +18.44(+0.55%)
Jul 25, 2018 3371 3386 3322 3341 0 -34.51(-1.02%)
Jul 24, 2018 3393 3421 3355 3375 0 -36.21(-1.06%)
Jul 23, 2018 3365 3426 3354 3412 0 +49.23(+1.46%)
Jul 20, 2018 3351 3391 3327 3362 0 +20.88(+0.62%)
Jul 19, 2018 3362 3390 3309 3341 0 -30.77(-0.91%)
Jul 18, 2018 3349 3387 3336 3372 0 +30.05(+0.90%)
Jul 17, 2018 3327 3366 3301 3342 0 +26.59(+0.80%)
Jul 16, 2018 3288 3329 3281 3316 0 +36.50(+1.11%)
Jul 13, 2018 3314 3324 3268 3279 0 -36.99(-1.12%)
Jul 12, 2018 3366 3369 3285 3316 0 -25.11(-0.75%)
Jul 11, 2018 3344 3373 3317 3341 0 -12.35(-0.37%)
Jul 10, 2018 3396 3412 3332 3354 0 -35.19(-1.04%)
Jul 09, 2018 3335 3400 3325 3389 0 +68.87(+2.07%)
Jul 06, 2018 3289 3336 3269 3320 0 +26.36(+0.80%)
Jul 05, 2018 3300 3314 3266 3294 0 +17.08(+0.52%)
Jul 03, 2018 3276 3276 3276 3276 0 -18.52(-0.56%)
Jul 02, 2018 3250 3307 3239 3295 0 +27.02(+0.83%)
Jun 29, 2018 3310 3345 3264 3268 0 -27.76(-0.84%)
Jun 28, 2018 3298 3321 3270 3296 0 +0.37(+0.01%)
Jun 27, 2018 3366 3383 3291 3295 0 -69.82(-2.07%)
Jun 26, 2018 3385 3395 3337 3365 0 -21.60(-0.64%)
Jun 25, 2018 3420 3435 3353 3387 0 -45.22(-1.32%)
Jun 22, 2018 3491 3503 3418 3432 0 -36.09(-1.04%)
Jun 21, 2018 3476 3501 3434 3468 0 -13.41(-0.39%)
Jun 20, 2018 3488 3504 3460 3481 0 +12.64(+0.36%)
Jun 19, 2018 3430 3475 3413 3469 0 +9.93(+0.29%)
Jun 18, 2018 3425 3477 3407 3459 0 +19.14(+0.56%)
Jun 15, 2018 3440 3460 3395 3440 0 -14.66(-0.42%)
Jun 14, 2018 3482 3488 3430 3454 0 -24.24(-0.70%)
Jun 13, 2018 3490 3526 3454 3479 0 -4.16(-0.12%)
Jun 12, 2018 3516 3524 3455 3483 0 -22.21(-0.63%)
Jun 11, 2018 3556 3569 3485 3505 0 -39.00(-1.10%)
Jun 08, 2018 3528 3555 3510 3544 0 +15.04(+0.43%)
Jun 07, 2018 3547 3566 3506 3529 0 -6.74(-0.19%)
Jun 06, 2018 3495 3547 3482 3536 0 +56.52(+1.62%)
Jun 05, 2018 3480 3496 3452 3479 0 -6.46(-0.19%)
Jun 04, 2018 3464 3492 3446 3486 0 +30.97(+0.90%)
Jun 01, 2018 3450 3477 3432 3455 0 +47.84(+1.40%)
May 31, 2018 3441 3453 3396 3407 0 -36.93(-1.07%)
May 30, 2018 3427 3463 3405 3444 0 +56.83(+1.68%)
May 29, 2018 3431 3455 3363 3387 0 -75.84(-2.19%)
May 25, 2018 3463 3463 3463 3463 0 -24.21(-0.69%)
May 24, 2018 3492 3500 3431 3487 0 -13.23(-0.38%)
May 23, 2018 3488 3516 3469 3500 0 -5.94(-0.17%)
May 22, 2018 3496 3541 3483 3506 0 +18.39(+0.53%)
May 21, 2018 3480 3512 3463 3488 0 +26.07(+0.75%)
May 18, 2018 3486 3498 3453 3462 0 -24.75(-0.71%)
May 17, 2018 3466 3501 3446 3486 0 +16.76(+0.48%)
May 16, 2018 3451 3490 3434 3470 0 +12.79(+0.37%)
May 15, 2018 3427 3476 3421 3457 0 +19.41(+0.56%)
May 14, 2018 3453 3468 3424 3438 0 -7.47(-0.22%)
May 11, 2018 3449 3472 3431 3445 0 +0.69(+0.02%)
May 10, 2018 3431 3465 3405 3444 0 +11.80(+0.34%)
May 09, 2018 3408 3451 3381 3432 0 +35.43(+1.04%)
May 08, 2018 3358 3419 3355 3397 0 +35.81(+1.07%)
May 07, 2018 3357 3383 3328 3361 0 +10.54(+0.31%)
May 04, 2018 3301 3381 3277 3351 0 +32.66(+0.98%)
May 03, 2018 3328 3352 3273 3318 0 -31.00(-0.93%)
May 02, 2018 3336 3386 3306 3349 0 +5.99(+0.18%)
May 01, 2018 3290 3359 3261 3343 0 +36.53(+1.10%)
Apr 30, 2018 3362 3378 3305 3307 0 -49.74(-1.48%)
Apr 27, 2018 3333 3378 3315 3356 0 +125.12(+3.87%)
Apr 26, 2018 3235 3259 3210 3231 0 -6.09(-0.19%)
Apr 25, 2018 3239 3270 3209 3237 0 -5.43(-0.17%)
Apr 24, 2018 3255 3295 3209 3243 0 +27.50(+0.86%)
Apr 23, 2018 3195 3231 3174 3215 0 +34.11(+1.07%)
Apr 20, 2018 3167 3205 3145 3181 0 +15.36(+0.49%)
Apr 19, 2018 3112 3188 3086 3166 0 +76.70(+2.48%)
Apr 18, 2018 3099 3129 3073 3089 0 -1.75(-0.06%)
Apr 17, 2018 3136 3148 3070 3091 0 -23.67(-0.76%)
Apr 16, 2018 3123 3142 3090 3114 0 +13.44(+0.43%)
Apr 13, 2018 3170 3173 3087 3101 0 -41.80(-1.33%)
Apr 12, 2018 3102 3160 3086 3143 0 +60.68(+1.97%)
Apr 11, 2018 3073 3101 3051 3082 0 -13.14(-0.42%)
Apr 10, 2018 3079 3110 3051 3095 0 +62.21(+2.05%)
Apr 09, 2018 3053 3099 3030 3033 0 -1.14(-0.04%)
Apr 06, 2018 3078 3104 3000 3034 0 -72.72(-2.34%)
Apr 05, 2018 3114 3128 3082 3107 0 +12.26(+0.40%)
Apr 04, 2018 3016 3105 3002 3095 0 +30.05(+0.98%)
Apr 03, 2018 3046 3082 3022 3065 0 +36.23(+1.20%)
Apr 02, 2018 3097 3113 2990 3028 0 -68.39(-2.21%)
Mar 29, 2018 3097 3097 3097 3097 0 +24.94(+0.81%)
Mar 28, 2018 3066 3103 3022 3072 0 +7.21(+0.24%)
Mar 27, 2018 3140 3150 3046 3065 0 -69.74(-2.23%)
Mar 26, 2018 3092 3142 3065 3134 0 +92.33(+3.04%)
Mar 23, 2018 3157 3174 3037 3042 0 -104.66(-3.33%)
Mar 22, 2018 3225 3243 3142 3147 0 -111.20(-3.41%)
Mar 21, 2018 3255 3292 3225 3258 0 +7.12(+0.22%)
Mar 20, 2018 3265 3279 3233 3251 0 -0.99(-0.03%)
Mar 19, 2018 3274 3291 3215 3252 0 -23.55(-0.72%)
Mar 16, 2018 3257 3304 3246 3275 0 +25.56(+0.79%)
Mar 15, 2018 3253 3274 3215 3250 0 +6.64(+0.20%)
Mar 14, 2018 3297 3301 3227 3243 0 -39.76(-1.21%)
Mar 13, 2018 3310 3319 3271 3283 0 -30.67(-0.93%)
Mar 12, 2018 3329 3349 3288 3314 0 -19.05(-0.57%)
Mar 09, 2018 3314 3344 3287 3333 0 +50.63(+1.54%)
Mar 08, 2018 3320 3333 3250 3282 0 -31.98(-0.97%)
Mar 07, 2018 3292 3331 3273 3314 0 +9.66(+0.29%)
Mar 06, 2018 3265 3311 3227 3304 0 +47.35(+1.45%)
Mar 05, 2018 3198 3274 3165 3257 0 +34.73(+1.08%)
Mar 02, 2018 3157 3233 3130 3222 0 +44.09(+1.39%)
Mar 01, 2018 3174 3219 3149 3178 0 +7.21(+0.23%)
Feb 28, 2018 3214 3257 3168 3171 0 -33.20(-1.04%)
Feb 27, 2018 3240 3281 3190 3204 0 -38.91(-1.20%)
Feb 26, 2018 3233 3248 3197 3243 0 +22.77(+0.71%)
Feb 23, 2018 3188 3223 3172 3220 0 +42.58(+1.34%)
Feb 22, 2018 3232 3243 3169 3178 0 -65.40(-2.02%)
Feb 21, 2018 3215 3278 3206 3243 0 +31.23(+0.97%)
Feb 20, 2018 3220 3250 3179 3212 0 -19.22(-0.59%)
Feb 16, 2018 3231 3231 3231 3231 0 +17.30(+0.54%)
Feb 15, 2018 3223 3251 3187 3214 0 +8.95(+0.28%)
Feb 14, 2018 3111 3216 3090 3205 0 +87.54(+2.81%)
Feb 13, 2018 3100 3132 3094 3117 0 +4.46(+0.14%)
Feb 12, 2018 3114 3151 3074 3113 0 +15.99(+0.52%)
Feb 09, 2018 3067 3118 3003 3097 0 +72.29(+2.39%)
Feb 08, 2018 3101 3162 3023 3024 0 -114.85(-3.66%)
Feb 07, 2018 3107 3154 3091 3139 0 +24.99(+0.80%)
Feb 06, 2018 3016 3136 2974 3114 0 +7.88(+0.25%)
Feb 05, 2018 3161 3201 3058 3106 0 -93.78(-2.93%)
Feb 02, 2018 3230 3266 3191 3200 0 -37.81(-1.17%)
Feb 01, 2018 3176 3240 3156 3238 0 +51.47(+1.62%)
Jan 31, 2018 3203 3239 3174 3187 0 -6.04(-0.19%)
Jan 30, 2018 3197 3220 3179 3193 0 -27.17(-0.84%)
Jan 29, 2018 3246 3279 3210 3220 0 -29.02(-0.89%)
Jan 26, 2018 3229 3263 3196 3249 0 +0.76(+0.02%)
Jan 25, 2018 3264 3289 3219 3248 0 -12.92(-0.40%)
Jan 24, 2018 3299 3311 3238 3261 0 -18.99(-0.58%)
Jan 23, 2018 3260 3301 3233 3280 0 +7.50(+0.23%)
Jan 22, 2018 3262 3288 3234 3272 0 +9.00(+0.28%)
Jan 19, 2018 3217 3269 3212 3263 0 +43.63(+1.36%)
Jan 18, 2018 3234 3258 3204 3220 0 -14.03(-0.43%)
Jan 17, 2018 3226 3245 3190 3234 0 +20.70(+0.64%)
Jan 16, 2018 3257 3271 3197 3213 0 -28.03(-0.86%)
Jan 12, 2018 3241 3241 3241 3241 0 +20.70(+0.64%)
Jan 11, 2018 3204 3236 3184 3220 0 +37.01(+1.16%)
Jan 10, 2018 3162 3228 3158 3183 0 +33.38(+1.06%)
Jan 09, 2018 3120 3174 3108 3150 0 +45.19(+1.46%)
Jan 08, 2018 3107 3118 3083 3105 0 -2.82(-0.09%)
Jan 05, 2018 3097 3117 3073 3108 0 +27.38(+0.89%)
Jan 04, 2018 3094 3123 3068 3080 0 +8.50(+0.28%)
Jan 03, 2018 3076 3091 3048 3072 0 -7.22(-0.23%)
Jan 02, 2018 3095 3095 3048 3079 0 +12.89(+0.42%)
Dec 29, 2017 3066 3066 3066 3066 0 -31.38(-1.01%)
Dec 28, 2017 3080 3101 3063 3098 0 +24.10(+0.78%)
Dec 27, 2017 3082 3090 3065 3073 0 -10.21(-0.33%)
Dec 26, 2017 3115 3131 3068 3084 0 -36.71(-1.18%)
Dec 22, 2017 3129 3134 3089 3120 0 -6.51(-0.21%)
Dec 21, 2017 3106 3142 3090 3127 0 +40.60(+1.32%)
Dec 20, 2017 3124 3134 3050 3086 0 -11.19(-0.36%)
Dec 19, 2017 3124 3133 3089 3097 0 -17.12(-0.55%)
Dec 18, 2017 3098 3134 3083 3115 0 +46.42(+1.51%)
Dec 15, 2017 3001 3100 2993 3068 0 +71.77(+2.40%)
Dec 14, 2017 3039 3054 2981 2996 0 -31.88(-1.05%)
Dec 13, 2017 3056 3081 3019 3028 0 -27.29(-0.89%)
Dec 12, 2017 3048 3071 3025 3056 0 +21.93(+0.72%)
Dec 11, 2017 3051 3071 3013 3034 0 -16.42(-0.54%)
Dec 08, 2017 3071 3077 3027 3050 0 +0.33(+0.01%)
Dec 07, 2017 3030 3072 3011 3050 0 +13.62(+0.45%)
Dec 06, 2017 3045 3075 3025 3036 0 -19.58(-0.64%)
Dec 05, 2017 3133 3143 3048 3056 0 -64.09(-2.05%)
Dec 04, 2017 3119 3162 3098 3120 0 +48.06(+1.56%)
Dec 01, 2017 3064 3092 3004 3072 0 +6.91(+0.23%)
Nov 30, 2017 3093 3125 3049 3065 0 -12.02(-0.39%)
Nov 29, 2017 3014 3104 2996 3077 0 +84.56(+2.83%)
Nov 28, 2017 2916 3000 2908 2992 0 +84.87(+2.92%)
Nov 27, 2017 2899 2930 2891 2907 0 +5.84(+0.20%)
Nov 24, 2017 2925 2933 2895 2902 0 -11.89(-0.41%)
Nov 22, 2017 2933 2946 2906 2913 0 -17.16(-0.59%)
Nov 21, 2017 2937 2946 2909 2931 0 +3.17(+0.11%)
Nov 20, 2017 2907 2934 2894 2927 0 +24.94(+0.86%)
Nov 17, 2017 2866 2912 2854 2903 0 +21.11(+0.73%)
Nov 16, 2017 2894 2909 2863 2881 0 +2.29(+0.08%)
Nov 15, 2017 2849 2899 2832 2879 0 -0.36(-0.01%)
Nov 14, 2017 2845 2896 2842 2879 0 +14.98(+0.52%)
Nov 13, 2017 2807 2871 2795 2864 0 +38.12(+1.35%)
Nov 10, 2017 2833 2852 2819 2826 0 -0.51(-0.02%)
Nov 09, 2017 2831 2863 2798 2827 0 -21.29(-0.75%)
Nov 08, 2017 2865 2878 2823 2848 0 -21.33(-0.74%)
Nov 07, 2017 2940 2946 2857 2870 0 -69.83(-2.38%)
Nov 06, 2017 2951 2960 2925 2939 0 -14.84(-0.50%)
Nov 03, 2017 2956 2971 2931 2954 0 -8.34(-0.28%)
Nov 02, 2017 2942 2975 2921 2963 0 +18.94(+0.64%)
Nov 01, 2017 2969 2989 2928 2944 0 -14.85(-0.50%)
Oct 31, 2017 2961 2985 2940 2958 0 -0.49(-0.02%)
Oct 30, 2017 2975 2996 2939 2959 0 -25.60(-0.86%)
Oct 27, 2017 2955 3011 2936 2985 0 +68.20(+2.34%)
Oct 26, 2017 2881 2927 2867 2916 0 +41.96(+1.46%)
Oct 25, 2017 2897 2907 2851 2874 0 -15.88(-0.55%)
Oct 24, 2017 2879 2923 2866 2890 0 +10.57(+0.37%)
Oct 23, 2017 2905 2914 2867 2880 0 -22.01(-0.76%)
Oct 20, 2017 2901 2921 2878 2902 0 +37.91(+1.32%)
Oct 19, 2017 2825 2878 2806 2864 0 +29.28(+1.03%)
Oct 18, 2017 2826 2848 2810 2834 0 +16.52(+0.59%)
Oct 17, 2017 2865 2869 2812 2818 0 -42.30(-1.48%)
Oct 16, 2017 2850 2879 2842 2860 0 +8.53(+0.30%)
Oct 13, 2017 2864 2878 2836 2852 0 -19.96(-0.70%)
Oct 12, 2017 2892 2900 2863 2872 0 -14.56(-0.50%)
Oct 11, 2017 2899 2907 2874 2886 0 -17.87(-0.62%)
Oct 10, 2017 2895 2911 2881 2904 0 +18.83(+0.65%)
Oct 09, 2017 2899 2904 2873 2885 0 -9.42(-0.33%)
Oct 06, 2017 2896 2918 2873 2895 0 +7.80(+0.27%)
Oct 05, 2017 2859 2901 2843 2887 0 +40.08(+1.41%)
Oct 04, 2017 2886 2894 2842 2847 0 -37.89(-1.31%)
Oct 03, 2017 2911 2920 2863 2885 0 -20.29(-0.70%)
Oct 02, 2017 2880 2912 2857 2905 0 +18.04(+0.62%)
Sep 29, 2017 2876 2922 2866 2887 0 +9.06(+0.31%)
Sep 28, 2017 2870 2885 2838 2878 0 +14.16(+0.49%)
Sep 27, 2017 2831 2877 2812 2864 0 +65.59(+2.34%)
Sep 26, 2017 2789 2811 2777 2798 0 +14.66(+0.53%)
Sep 25, 2017 2769 2803 2759 2784 0 +7.78(+0.28%)
Sep 22, 2017 2758 2783 2744 2776 0 +8.28(+0.30%)
Sep 21, 2017 2761 2786 2747 2767 0 +7.29(+0.26%)
Sep 20, 2017 2721 2771 2692 2760 0 +41.46(+1.52%)
Sep 19, 2017 2706 2733 2697 2719 0 +14.65(+0.54%)
Sep 18, 2017 2679 2714 2671 2704 0 +27.33(+1.02%)
Sep 15, 2017 2658 2686 2644 2677 0 +18.28(+0.69%)
Sep 14, 2017 2684 2698 2651 2658 0 -26.10(-0.97%)
Sep 13, 2017 2680 2696 2661 2685 0 +0.54(+0.02%)
Sep 12, 2017 2648 2695 2639 2684 0 +47.32(+1.79%)
Sep 11, 2017 2605 2654 2592 2637 0 +60.48(+2.35%)
Sep 08, 2017 2554 2596 2547 2576 0 +23.09(+0.90%)
Sep 07, 2017 2614 2616 2539 2553 0 -64.88(-2.48%)
Sep 06, 2017 2616 2640 2599 2618 0 +12.80(+0.49%)
Sep 05, 2017 2653 2665 2594 2605 0 -70.65(-2.64%)
Sep 01, 2017 2656 2690 2650 2676 0 +24.31(+0.92%)
Aug 31, 2017 2663 2678 2646 2652 0 -3.94(-0.15%)
Aug 30, 2017 2642 2671 2631 2655 0 +15.51(+0.59%)
Aug 29, 2017 2625 2651 2609 2640 0 -16.62(-0.63%)
Aug 28, 2017 2676 2687 2645 2657 0 -10.60(-0.40%)
Aug 25, 2017 2662 2683 2653 2667 0 +11.57(+0.44%)
Aug 24, 2017 2654 2664 2635 2656 0 +13.53(+0.51%)
Aug 23, 2017 2620 2665 2613 2642 0 -2.01(-0.08%)
Aug 22, 2017 2620 2651 2613 2644 0 +35.16(+1.35%)
Aug 21, 2017 2616 2626 2589 2609 0 -10.90(-0.42%)
Aug 18, 2017 2604 2638 2587 2620 0 +3.92(+0.15%)
Aug 17, 2017 2679 2694 2609 2616 0 -75.95(-2.82%)
Aug 16, 2017 2701 2724 2682 2692 0 -4.24(-0.16%)
Aug 15, 2017 2719 2731 2693 2696 0 -3.18(-0.12%)
Aug 14, 2017 2681 2715 2665 2699 0 +49.71(+1.88%)
Aug 11, 2017 2671 2691 2632 2650 0 -15.70(-0.59%)
Aug 10, 2017 2714 2719 2659 2665 0 -65.69(-2.41%)
Aug 09, 2017 2744 2758 2718 2731 0 -36.94(-1.33%)
Aug 08, 2017 2760 2811 2751 2768 0 +4.28(+0.15%)
Aug 07, 2017 2783 2795 2753 2764 0 -23.11(-0.83%)
Aug 04, 2017 2780 2808 2764 2787 0 +28.92(+1.05%)
Aug 03, 2017 2776 2788 2749 2758 0 -16.76(-0.60%)
Aug 02, 2017 2777 2791 2754 2775 0 -4.48(-0.16%)
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.