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 (%)
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%)
May 01, 2012 1348 1429 1393 1407 0 +5.88(+0.42%)
Apr 30, 2012 1204 1422 1394 1401 0 -19.41(-1.37%)
Apr 27, 2012 1210 1426 1398 1420 0 +10.59(+0.75%)
Apr 26, 2012 1338 1417 1395 1410 0 +2.41(+0.17%)
Apr 25, 2012 1358 1415 1391 1407 0 +16.61(+1.19%)
Apr 24, 2012 1311 1397 1370 1391 0 +8.93(+0.65%)
Apr 23, 2012 1313 1393 1363 1382 0 -6.91(-0.50%)
Apr 20, 2012 1363 1410 1382 1389 0 +5.22(+0.38%)
Apr 19, 2012 1341 1404 1372 1384 0 -0.54(-0.04%)
Apr 18, 2012 1193 1401 1374 1384 0 -13.40(-0.96%)
Apr 17, 2012 1338 1410 1380 1398 0 +24.71(+1.80%)
Apr 16, 2012 1322 1383 1357 1373 0 +12.64(+0.93%)
Apr 13, 2012 1322 1395 1357 1360 0 -37.23(-2.66%)
Apr 12, 2012 1318 1402 1377 1397 0 +16.36(+1.18%)
Apr 11, 2012 1307 1386 1364 1381 0 +25.07(+1.85%)
Apr 10, 2012 1341 1385 1349 1356 0 -23.69(-1.72%)
Apr 09, 2012 1336 1391 1369 1380 0 -20.20(-1.44%)
Apr 05, 2012 1340 1412 1391 1400 0 -6.56(-0.47%)
Apr 04, 2012 1345 1425 1396 1406 0 -19.24(-1.35%)
Apr 03, 2012 1371 1433 1405 1426 0 +5.08(+0.36%)
Apr 02, 2012 1358 1427 1400 1421 0 +3.60(+0.25%)
Mar 30, 2012 1379 1438 1410 1417 0 -5.05(-0.36%)
Mar 29, 2012 1383 1431 1398 1422 0 -8.42(-0.59%)
Mar 28, 2012 1205 1439 1412 1431 0 +7.98(+0.56%)
Mar 27, 2012 1407 1444 1419 1423 0 -12.62(-0.88%)
Mar 26, 2012 1378 1443 1416 1435 0 +13.96(+0.98%)
Mar 23, 2012 1352 1424 1397 1421 0 +10.68(+0.76%)
Mar 22, 2012 1363 1424 1397 1411 0 -19.04(-1.33%)
Mar 21, 2012 1374 1444 1421 1430 0 -1.07(-0.07%)
Mar 20, 2012 1365 1442 1415 1431 0 -8.37(-0.58%)
Mar 19, 2012 1427 1450 1414 1439 0 +9.10(+0.64%)
Mar 16, 2012 1385 1447 1418 1430 0 +1.24(+0.09%)
Mar 15, 2012 1340 1439 1391 1429 0 +30.03(+2.15%)
Mar 14, 2012 1191 1414 1378 1399 0 +14.53(+1.05%)
Mar 13, 2012 1160 1389 1342 1384 0 +45.68(+3.41%)
Mar 12, 2012 1341 1348 1327 1338 0 -1.32(-0.10%)
Mar 09, 2012 1258 1348 1319 1340 0 +17.05(+1.29%)
Mar 08, 2012 1269 1329 1300 1323 0 +20.70(+1.59%)
Mar 07, 2012 1083 1310 1288 1302 0 +15.07(+1.17%)
Mar 06, 2012 1099 1307 1278 1287 0 -26.74(-2.04%)
Mar 05, 2012 1250 1325 1298 1314 0 +0.32(+0.02%)
Mar 02, 2012 1123 1335 1307 1313 0 -14.51(-1.09%)
Mar 01, 2012 1330 1353 1319 1328 0 +1.82(+0.14%)
Feb 29, 2012 1303 1350 1313 1326 0 -4.59(-0.34%)
Feb 28, 2012 1302 1345 1320 1331 0 -3.78(-0.28%)
Feb 27, 2012 1121 1342 1314 1334 0 +2.28(+0.17%)
Feb 24, 2012 1337 1345 1322 1332 0 -5.03(-0.38%)
Feb 23, 2012 1255 1344 1312 1337 0 +18.07(+1.37%)
Feb 22, 2012 1339 1348 1310 1319 0 -27.75(-2.06%)
Feb 21, 2012 1312 1363 1335 1347 0 -7.23(-0.53%)
Feb 17, 2012 1354 1354 1354 0 +6.50(+0.48%)
Feb 16, 2012 1258 1357 1318 1348 0 +24.96(+1.89%)
Feb 15, 2012 1268 1341 1316 1323 0 -7.90(-0.59%)
Feb 14, 2012 1268 1337 1307 1330 0 +0.83(+0.06%)
Feb 13, 2012 1135 1338 1316 1330 0 +13.23(+1.00%)
Feb 10, 2012 1099 1328 1306 1316 0 -14.32(-1.08%)
Feb 09, 2012 1280 1343 1320 1331 0 -1.61(-0.12%)
Feb 08, 2012 1277 1342 1315 1332 0 +6.27(+0.47%)
Feb 07, 2012 1262 1336 1312 1326 0 +5.90(+0.45%)
Feb 06, 2012 1255 1331 1310 1320 0 -8.97(-0.67%)
Feb 03, 2012 1287 1339 1313 1329 0 +22.62(+1.73%)
Feb 02, 2012 1090 1318 1288 1307 0 +3.52(+0.27%)
Feb 01, 2012 1243 1311 1281 1303 0 +20.90(+1.63%)
Jan 31, 2012 1286 1296 1273 1282 0 +4.03(+0.32%)
Jan 30, 2012 1274 1288 1263 1278 0 -3.67(-0.29%)
Jan 27, 2012 1260 1290 1256 1282 0 +20.05(+1.59%)
Jan 26, 2012 1251 1302 1248 1262 0 -31.38(-2.43%)
Jan 25, 2012 1273 1303 1270 1293 0 +12.30(+0.96%)
Jan 24, 2012 1070 1295 1258 1281 0 -12.72(-0.98%)
Jan 23, 2012 1074 1312 1280 1294 0 -9.12(-0.70%)
Jan 20, 2012 1235 1312 1280 1303 0 +11.95(+0.93%)
Jan 19, 2012 1095 1312 1279 1291 0 -11.66(-0.90%)
Jan 18, 2012 1238 1305 1275 1302 0 +20.12(+1.57%)
Jan 17, 2012 1095 1299 1273 1282 0 +0.85(+0.07%)
Jan 13, 2012 1281 1281 1281 0 -6.77(-0.53%)
Jan 12, 2012 1227 1293 1265 1288 0 +5.55(+0.43%)
Jan 11, 2012 1064 1289 1262 1283 0 +0.96(+0.07%)
Jan 10, 2012 1223 1299 1268 1282 0 +9.70(+0.76%)
Jan 09, 2012 1186 1277 1243 1272 0 +19.86(+1.59%)
Jan 06, 2012 1216 1262 1235 1252 0 +0.29(+0.02%)
Jan 05, 2012 1010 1261 1211 1252 0 +20.58(+1.67%)
Jan 04, 2012 1168 1237 1207 1231 0 +30.92(+2.58%)
Dec 30, 2011 1204 1213 1196 1200 0 -8.39(-0.69%)
Dec 29, 2011 1191 1213 1188 1209 0 +20.74(+1.75%)
Dec 28, 2011 1207 1210 1184 1188 0 -20.00(-1.66%)
Dec 27, 2011 1203 1217 1192 1208 0 +3.75(+0.31%)
Dec 23, 2011 1204 1204 1204 0 +16.52(+1.39%)
Dec 21, 2011 1177 1191 1164 1188 0 +9.00(+0.76%)
Dec 20, 2011 1157 1184 1154 1179 0 +39.33(+3.45%)
Dec 19, 2011 1164 1174 1133 1139 0 -19.80(-1.71%)
Dec 16, 2011 1157 1183 1148 1159 0 +6.30(+0.55%)
Dec 15, 2011 1159 1166 1141 1153 0 +7.65(+0.67%)
Dec 14, 2011 1146 1165 1138 1145 0 -7.19(-0.62%)
Dec 13, 2011 1174 1183 1145 1152 0 -13.58(-1.16%)
Dec 12, 2011 1167 1173 1150 1166 0 -16.09(-1.36%)
Dec 09, 2011 1125 1190 1158 1182 0 +27.31(+2.37%)
Dec 08, 2011 1130 1186 1151 1155 0 -39.24(-3.29%)
Dec 07, 2011 1137 1203 1165 1194 0 +6.24(+0.53%)
Dec 06, 2011 997.43 1203 1177 1188 0 -9.62(-0.80%)
Dec 05, 2011 1159 1218 1180 1197 0 +20.12(+1.71%)
Dec 02, 2011 1131 1204 1167 1177 0 +13.95(+1.20%)
Dec 01, 2011 1092 1184 1154 1163 0 -21.02(-1.77%)
Nov 30, 2011 1120 1188 1140 1184 0 +64.48(+5.76%)
Nov 29, 2011 1061 1136 1109 1120 0 -4.03(-0.36%)
Nov 28, 2011 1072 1140 1109 1124 0 +21.45(+1.95%)
Nov 25, 2011 1018 1120 1095 1102 0 -1.95(-0.18%)
Nov 23, 2011 1104 1104 1104 0 -29.93(-2.64%)
Nov 22, 2011 1084 1150 1123 1134 0 -6.63(-0.58%)
Nov 21, 2011 941.29 1160 1130 1141 0 -29.33(-2.51%)
Nov 18, 2011 1168 1180 1154 1170 0 +3.92(+0.34%)
Nov 17, 2011 1119 1194 1160 1166 0 -12.26(-1.04%)
Nov 16, 2011 966.53 1210 1172 1179 0 -12.79(-1.07%)
Nov 15, 2011 1120 1197 1160 1191 0 +17.64(+1.50%)
Nov 14, 2011 1124 1198 1164 1174 0 -29.87(-2.48%)
Nov 11, 2011 1138 1213 1189 1204 0 +23.54(+1.99%)
Nov 10, 2011 1134 1195 1164 1180 0 +17.03(+1.46%)
Nov 09, 2011 984.04 1204 1160 1163 0 -58.58(-4.80%)
Nov 08, 2011 1204 1226 1188 1222 0 +24.77(+2.07%)
Nov 07, 2011 1148 1203 1170 1197 0 +6.98(+0.59%)
Nov 04, 2011 1002 1201 1172 1190 0 -12.18(-1.01%)
Nov 03, 2011 1132 1207 1159 1202 0 +27.98(+2.38%)
Nov 02, 2011 1100 1186 1147 1174 0 +32.10(+2.81%)
Nov 01, 2011 1086 1175 1131 1142 0 -38.47(-3.26%)
Oct 31, 2011 1137 1210 1176 1180 0 -26.80(-2.22%)
Oct 28, 2011 1164 1222 1193 1207 0 -10.29(-0.85%)
Oct 27, 2011 1134 1232 1173 1218 0 +59.04(+5.10%)
Oct 26, 2011 1096 1170 1131 1158 0 +24.43(+2.15%)
Oct 25, 2011 1112 1167 1129 1134 0 -37.04(-3.16%)
Oct 24, 2011 1093 1177 1131 1171 0 +32.27(+2.83%)
Oct 21, 2011 1113 1149 1102 1139 0 +27.54(+2.48%)
Oct 20, 2011 1094 1123 1079 1111 0 +10.80(+0.98%)
Oct 19, 2011 1085 1125 1089 1100 0 -10.97(-0.99%)
Oct 18, 2011 1016 1120 1064 1111 0 +44.26(+4.15%)
Oct 17, 2011 886.20 1103 1063 1067 0 -37.90(-3.43%)
Oct 14, 2011 1086 1121 1083 1105 0 +5.85(+0.53%)
Oct 13, 2011 1050 1112 1078 1099 0 -21.20(-1.89%)
Oct 12, 2011 1047 1135 1093 1120 0 +23.14(+2.11%)
Oct 11, 2011 1006 1105 1061 1097 0 +10.87(+1.00%)
Oct 10, 2011 994.27 1091 1046 1086 0 +40.42(+3.86%)
Oct 07, 2011 1011 1086 1038 1046 0 -28.03(-2.61%)
Oct 06, 2011 1001 1107 1029 1074 0 +6.98(+0.65%)
Oct 05, 2011 1020 1075 1001 1067 0 +42.65(+4.16%)
Oct 04, 2011 963.61 1028 957.04 1024 0 +50.68(+5.20%)
Oct 03, 2011 1001 1026 972.20 973.73 0 -34.26(-3.40%)
Sep 30, 2011 1022 1038 1005 1008 0 -29.74(-2.87%)
Sep 29, 2011 1024 1046 1012 1038 0 +30.08(+2.99%)
Sep 28, 2011 984.03 1053 1004 1008 0 -36.27(-3.47%)
Sep 27, 2011 1048 1073 1032 1044 0 +3.39(+0.33%)
Sep 26, 2011 980.40 1044 1004 1041 0 +28.95(+2.86%)
Sep 23, 2011 941.28 1025 996.81 1012 0 +6.51(+0.65%)
Sep 22, 2011 961.82 1021 988.78 1005 0 -18.26(-1.78%)
Sep 21, 2011 878.06 1076 1021 1023 0 -46.85(-4.38%)
Sep 20, 2011 1046 1095 1068 1070 0 -14.24(-1.31%)
Sep 19, 2011 1040 1105 1074 1084 0 -29.60(-2.66%)
Sep 16, 2011 1116 1129 1095 1114 0 -7.65(-0.68%)
Sep 15, 2011 1107 1124 1098 1122 0 +17.00(+1.54%)
Sep 14, 2011 1093 1118 1079 1105 0 +14.31(+1.31%)
Sep 13, 2011 1075 1105 1073 1090 0 +13.25(+1.23%)
Sep 12, 2011 1044 1086 1046 1077 0 +13.54(+1.27%)
Sep 09, 2011 878.57 1094 1057 1064 0 -25.80(-2.37%)
Sep 08, 2011 1097 1116 1083 1089 0 -22.99(-2.07%)
Sep 07, 2011 877.41 1118 1075 1112 0 +44.78(+4.19%)
Sep 06, 2011 858.62 1074 1042 1068 0 -5.49(-0.51%)
Sep 02, 2011 1073 1073 1073 0 -33.88(-3.06%)
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.