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, 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%)
May 01, 2019 2917 2956 2886 2904 0 -21.10(-0.72%)
Apr 30, 2019 2934 2950 2907 2925 0 -12.65(-0.43%)
Apr 29, 2019 2907 2959 2899 2938 0 +37.11(+1.28%)
Apr 26, 2019 2870 2905 2836 2901 0 +16.18(+0.56%)
Apr 25, 2019 2886 2915 2845 2884 0 -8.47(-0.29%)
Apr 24, 2019 2894 2910 2861 2893 0 -5.37(-0.19%)
Apr 23, 2019 2830 2906 2817 2898 0 +61.55(+2.17%)
Apr 22, 2019 2849 2882 2816 2837 0 -20.98(-0.73%)
Apr 18, 2019 2893 2905 2838 2858 0 -51.63(-1.77%)
Apr 17, 2019 2916 2924 2877 2909 0 +1.69(+0.06%)
Apr 16, 2019 2871 2914 2846 2908 0 +44.88(+1.57%)
Apr 15, 2019 2901 2911 2851 2863 0 -39.08(-1.35%)
Apr 12, 2019 2885 2921 2856 2902 0 +47.42(+1.66%)
Apr 11, 2019 2854 2879 2833 2854 0 +12.27(+0.43%)
Apr 10, 2019 2813 2844 2789 2842 0 +32.60(+1.16%)
Apr 09, 2019 2841 2856 2801 2809 0 -47.16(-1.65%)
Apr 08, 2019 2852 2874 2834 2857 0 -3.17(-0.11%)
Apr 05, 2019 2861 2874 2837 2860 0 +1.51(+0.05%)
Apr 04, 2019 2815 2870 2807 2858 0 +35.88(+1.27%)
Apr 03, 2019 2844 2864 2813 2822 0 +7.91(+0.28%)
Apr 02, 2019 2801 2835 2784 2815 0 +0.65(+0.02%)
Apr 01, 2019 2763 2820 2757 2814 0 +72.81(+2.66%)
Mar 29, 2019 2770 2777 2727 2741 0 -7.18(-0.26%)
Mar 28, 2019 2715 2754 2702 2748 0 +36.02(+1.33%)
Mar 27, 2019 2709 2727 2684 2712 0 -3.14(-0.12%)
Mar 26, 2019 2665 2718 2661 2715 0 +63.71(+2.40%)
Mar 25, 2019 2639 2674 2618 2652 0 +9.80(+0.37%)
Mar 22, 2019 2735 2745 2616 2642 0 -122.83(-4.44%)
Mar 21, 2019 2786 2813 2748 2765 0 -39.12(-1.40%)
Mar 20, 2019 2881 2896 2800 2804 0 -81.97(-2.84%)
Mar 19, 2019 2962 2968 2880 2886 0 -62.83(-2.13%)
Mar 18, 2019 2913 2958 2911 2949 0 +42.34(+1.46%)
Mar 15, 2019 2907 2935 2889 2906 0 +1.27(+0.04%)
Mar 14, 2019 2903 2916 2881 2905 0 +6.84(+0.24%)
Mar 13, 2019 2893 2919 2870 2898 0 +17.64(+0.61%)
Mar 12, 2019 2893 2903 2862 2880 0 -6.48(-0.22%)
Mar 11, 2019 2882 2901 2860 2887 0 +10.42(+0.36%)
Mar 08, 2019 2852 2886 2840 2877 0 +5.75(+0.20%)
Mar 07, 2019 2906 2913 2853 2871 0 -45.08(-1.55%)
Mar 06, 2019 2972 2984 2909 2916 0 -59.81(-2.01%)
Mar 05, 2019 2982 3006 2940 2976 0 -4.50(-0.15%)
Mar 04, 2019 2993 3017 2955 2980 0 -8.29(-0.28%)
Mar 01, 2019 2999 3017 2965 2988 0 +7.72(+0.26%)
Feb 28, 2019 3002 3016 2974 2981 0 -15.94(-0.53%)
Feb 27, 2019 2967 3005 2954 2997 0 +32.03(+1.08%)
Feb 26, 2019 2986 3006 2960 2965 0 -28.99(-0.97%)
Feb 25, 2019 3013 3030 2983 2994 0 -2.54(-0.08%)
Feb 22, 2019 2991 3004 2973 2996 0 +9.03(+0.30%)
Feb 21, 2019 3010 3017 2970 2987 0 -27.39(-0.91%)
Feb 20, 2019 2985 3022 2963 3015 0 +30.86(+1.03%)
Feb 19, 2019 2942 2993 2931 2984 0 +21.30(+0.72%)
Feb 15, 2019 2931 2975 2905 2962 0 +50.97(+1.75%)
Feb 14, 2019 2917 2932 2893 2911 0 -28.35(-0.96%)
Feb 13, 2019 2941 2958 2919 2940 0 +5.48(+0.19%)
Feb 12, 2019 2922 2961 2914 2934 0 +30.52(+1.05%)
Feb 11, 2019 2882 2912 2871 2904 0 +32.23(+1.12%)
Feb 08, 2019 2888 2905 2845 2872 0 -26.15(-0.90%)
Feb 07, 2019 2901 2940 2870 2898 0 +14.27(+0.49%)
Feb 06, 2019 2869 2894 2860 2883 0 +5.56(+0.19%)
Feb 05, 2019 2892 2901 2855 2878 0 -16.73(-0.58%)
Feb 04, 2019 2868 2900 2848 2895 0 +29.14(+1.02%)
Feb 01, 2019 2843 2881 2816 2865 0 +29.37(+1.04%)
Jan 31, 2019 2857 2875 2790 2836 0 -33.60(-1.17%)
Jan 30, 2019 2890 2907 2857 2870 0 -9.56(-0.33%)
Jan 29, 2019 2897 2917 2871 2879 0 -20.05(-0.69%)
Jan 28, 2019 2866 2912 2841 2899 0 +16.25(+0.56%)
Jan 25, 2019 2878 2911 2828 2883 0 +46.56(+1.64%)
Jan 24, 2019 2824 2866 2784 2836 0 +10.46(+0.37%)
Jan 23, 2019 2833 2852 2791 2826 0 +14.54(+0.52%)
Jan 22, 2019 2828 2848 2793 2812 0 -31.53(-1.11%)
Jan 18, 2019 2813 2856 2776 2843 0 +40.06(+1.43%)
Jan 17, 2019 2771 2816 2740 2803 0 +24.17(+0.87%)
Jan 16, 2019 2737 2792 2723 2779 0 +60.69(+2.23%)
Jan 15, 2019 2693 2725 2666 2718 0 +14.70(+0.54%)
Jan 14, 2019 2691 2739 2673 2703 0 +4.69(+0.17%)
Jan 11, 2019 2674 2714 2651 2699 0 +10.45(+0.39%)
Jan 10, 2019 2673 2715 2651 2688 0 +3.93(+0.15%)
Jan 09, 2019 2664 2702 2647 2684 0 +24.76(+0.93%)
Jan 08, 2019 2648 2667 2603 2660 0 +28.29(+1.08%)
Jan 07, 2019 2605 2663 2586 2631 0 +22.48(+0.86%)
Jan 04, 2019 2565 2622 2544 2609 0 +83.41(+3.30%)
Jan 03, 2019 2533 2575 2506 2525 0 -16.65(-0.65%)
Jan 02, 2019 2467 2549 2465 2542 0 +40.78(+1.63%)
Dec 31, 2018 2500 2526 2445 2501 0 +14.39(+0.58%)
Dec 28, 2018 2482 2519 2459 2487 0 +11.18(+0.45%)
Dec 27, 2018 2455 2495 2399 2476 0 -16.91(-0.68%)
Dec 26, 2018 2390 2497 2362 2493 0 +111.06(+4.66%)
Dec 24, 2018 2403 2439 2363 2382 0 -37.21(-1.54%)
Dec 21, 2018 2460 2500 2405 2419 0 -41.34(-1.68%)
Dec 20, 2018 2460 2502 2432 2460 0 -15.44(-0.62%)
Dec 19, 2018 2536 2568 2463 2476 0 -60.27(-2.38%)
Dec 18, 2018 2576 2604 2519 2536 0 -25.72(-1.00%)
Dec 17, 2018 2564 2615 2541 2562 0 -14.51(-0.56%)
Dec 14, 2018 2599 2640 2566 2576 0 -48.02(-1.83%)
Dec 13, 2018 2698 2708 2617 2624 0 -72.15(-2.68%)
Dec 12, 2018 2699 2728 2668 2696 0 +37.74(+1.42%)
Dec 11, 2018 2721 2742 2646 2658 0 -35.06(-1.30%)
Dec 10, 2018 2726 2744 2658 2694 0 -41.97(-1.53%)
Dec 07, 2018 2785 2827 2713 2736 0 -53.20(-1.91%)
Dec 06, 2018 2798 2832 2713 2789 0 -61.35(-2.15%)
Dec 04, 2018 2984 2996 2823 2850 0 -147.74(-4.93%)
Dec 03, 2018 3041 3058 2975 2998 0 -8.12(-0.27%)
Nov 30, 2018 2948 3020 2940 3006 0 +51.38(+1.74%)
Nov 29, 2018 2948 2977 2914 2955 0 -12.74(-0.43%)
Nov 28, 2018 2945 2977 2907 2967 0 +26.69(+0.91%)
Nov 27, 2018 2944 2970 2922 2941 0 -9.63(-0.33%)
Nov 26, 2018 2922 2976 2907 2950 0 +52.98(+1.83%)
Nov 23, 2018 2885 2927 2872 2897 0 -3.82(-0.13%)
Nov 21, 2018 2901 2901 2901 2901 0 +6.71(+0.23%)
Nov 20, 2018 2931 2950 2878 2894 0 -65.68(-2.22%)
Nov 19, 2018 2962 2997 2928 2960 0 -4.74(-0.16%)
Nov 16, 2018 2944 2986 2921 2965 0 -0.64(-0.02%)
Nov 15, 2018 2896 2972 2879 2965 0 +53.81(+1.85%)
Nov 14, 2018 2991 3008 2881 2912 0 -67.99(-2.28%)
Nov 13, 2018 2978 3028 2954 2980 0 +7.98(+0.27%)
Nov 12, 2018 3001 3025 2964 2972 0 -34.53(-1.15%)
Nov 09, 2018 3023 3045 2979 3006 0 -25.00(-0.82%)
Nov 08, 2018 3014 3061 3001 3031 0 +8.47(+0.28%)
Nov 07, 2018 3013 3037 2969 3023 0 +25.89(+0.86%)
Nov 06, 2018 2969 3009 2951 2997 0 +17.18(+0.58%)
Nov 05, 2018 2968 3000 2946 2980 0 +13.48(+0.45%)
Nov 02, 2018 2961 2999 2938 2966 0 +25.49(+0.87%)
Nov 01, 2018 2923 2963 2905 2941 0 +30.75(+1.06%)
Oct 31, 2018 2910 2978 2889 2910 0 +28.65(+0.99%)
Oct 30, 2018 2874 2900 2818 2881 0 +15.93(+0.56%)
Oct 29, 2018 2884 2924 2830 2865 0 +22.46(+0.79%)
Oct 26, 2018 2813 2895 2783 2843 0 -25.25(-0.88%)
Oct 24, 2018 2993 2999 2863 2868 0 -108.52(-3.65%)
Oct 23, 2018 2953 3006 2902 2977 0 +3.41(+0.11%)
Oct 22, 2018 3056 3078 2962 2973 0 -69.40(-2.28%)
Oct 19, 2018 3068 3115 3020 3043 0 -37.98(-1.23%)
Oct 18, 2018 3148 3178 3070 3081 0 -52.90(-1.69%)
Oct 17, 2018 3108 3153 3071 3133 0 +9.99(+0.32%)
Oct 16, 2018 3120 3141 3064 3123 0 +6.31(+0.20%)
Oct 15, 2018 3116 3151 3086 3117 0 +10.50(+0.34%)
Oct 12, 2018 3206 3243 3029 3107 0 -50.58(-1.60%)
Oct 11, 2018 3229 3252 3146 3157 0 -84.39(-2.60%)
Oct 10, 2018 3314 3335 3239 3242 0 -71.01(-2.14%)
Oct 09, 2018 3323 3339 3299 3313 0 -19.58(-0.59%)
Oct 08, 2018 3304 3346 3275 3332 0 +26.61(+0.80%)
Oct 05, 2018 3334 3347 3286 3306 0 -20.82(-0.63%)
Oct 04, 2018 3320 3377 3294 3326 0 +12.33(+0.37%)
Oct 03, 2018 3241 3327 3234 3314 0 +93.40(+2.90%)
Oct 02, 2018 3242 3266 3199 3221 0 -26.72(-0.82%)
Oct 01, 2018 3286 3302 3235 3247 0 -17.26(-0.53%)
Sep 28, 2018 3254 3281 3245 3265 0 -2.20(-0.07%)
Sep 27, 2018 3303 3317 3260 3267 0 -32.32(-0.98%)
Sep 26, 2018 3351 3358 3286 3299 0 -44.83(-1.34%)
Sep 25, 2018 3355 3367 3335 3344 0 -3.71(-0.11%)
Sep 24, 2018 3380 3388 3330 3348 0 -34.00(-1.01%)
Sep 21, 2018 3395 3417 3368 3382 0 -20.95(-0.62%)
Sep 20, 2018 3370 3422 3361 3403 0 +47.35(+1.41%)
Sep 19, 2018 3328 3376 3313 3355 0 +27.84(+0.84%)
Sep 18, 2018 3345 3355 3316 3328 0 -12.40(-0.37%)
Sep 17, 2018 3371 3385 3319 3340 0 -27.91(-0.83%)
Sep 14, 2018 3332 3384 3323 3368 0 +39.97(+1.20%)
Sep 13, 2018 3359 3376 3317 3328 0 -20.07(-0.60%)
Sep 12, 2018 3381 3401 3329 3348 0 -46.46(-1.37%)
Sep 11, 2018 3384 3414 3376 3394 0 +7.42(+0.22%)
Sep 10, 2018 3394 3416 3376 3387 0 +3.04(+0.09%)
Sep 07, 2018 3389 3405 3359 3384 0 +1.97(+0.06%)
Sep 06, 2018 3410 3425 3375 3382 0 -28.48(-0.84%)
Sep 05, 2018 3405 3432 3388 3410 0 -1.31(-0.04%)
Sep 04, 2018 3383 3425 3375 3412 0 +25.15(+0.74%)
Aug 31, 2018 3387 3387 3387 3387 0 +17.64(+0.52%)
Aug 30, 2018 3381 3395 3358 3369 0 -21.97(-0.65%)
Aug 29, 2018 3396 3411 3359 3391 0 -4.29(-0.13%)
Aug 28, 2018 3425 3431 3376 3395 0 -20.05(-0.59%)
Aug 27, 2018 3419 3446 3400 3415 0 +11.42(+0.34%)
Aug 24, 2018 3426 3435 3396 3404 0 -13.09(-0.38%)
Aug 23, 2018 3434 3444 3395 3417 0 -18.32(-0.53%)
Aug 22, 2018 3434 3453 3414 3435 0 -8.77(-0.25%)
Aug 21, 2018 3419 3465 3413 3444 0 +30.27(+0.89%)
Aug 20, 2018 3399 3425 3380 3414 0 +15.94(+0.47%)
Aug 17, 2018 3390 3410 3368 3398 0 -0.81(-0.02%)
Aug 16, 2018 3361 3425 3353 3399 0 +53.15(+1.59%)
Aug 15, 2018 3366 3386 3333 3345 0 -42.44(-1.25%)
Aug 14, 2018 3356 3402 3346 3388 0 +42.89(+1.28%)
Aug 13, 2018 3362 3388 3336 3345 0 -21.07(-0.63%)
Aug 10, 2018 3351 3385 3337 3366 0 -13.10(-0.39%)
Aug 09, 2018 3394 3411 3363 3379 0 -19.47(-0.57%)
Aug 08, 2018 3383 3413 3365 3399 0 +17.27(+0.51%)
Aug 07, 2018 3392 3421 3369 3381 0 -3.97(-0.12%)
Aug 06, 2018 3381 3409 3352 3385 0 +6.32(+0.19%)
Aug 03, 2018 3398 3421 3363 3379 0 -21.32(-0.63%)
Aug 02, 2018 3345 3416 3333 3400 0 +34.59(+1.03%)
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.