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, 2016 2091 2102 2070 2094 0 +9.81(+0.47%)
Aug 30, 2016 2064 2088 2060 2084 0 +20.30(+0.98%)
Aug 29, 2016 2051 2076 2044 2064 0 +11.06(+0.54%)
Aug 26, 2016 2050 2069 2034 2053 0 +11.93(+0.58%)
Aug 25, 2016 2028 2046 2021 2041 0 +13.14(+0.65%)
Aug 24, 2016 2028 2041 2015 2028 0 +0.63(+0.03%)
Aug 23, 2016 2030 2040 2018 2027 0 +3.40(+0.17%)
Aug 22, 2016 2011 2029 2004 2024 0 +2.16(+0.11%)
Aug 19, 2016 2016 2027 2005 2022 0 +0.69(+0.03%)
Aug 18, 2016 2004 2026 1993 2021 0 +16.32(+0.81%)
Aug 17, 2016 2007 2025 1995 2005 0 +1.04(+0.05%)
Aug 16, 2016 1999 2015 1984 2003 0 -2.96(-0.15%)
Aug 15, 2016 1986 2012 1981 2006 0 +26.14(+1.32%)
Aug 12, 2016 1977 1985 1965 1980 0 -8.75(-0.44%)
Aug 11, 2016 1992 2004 1976 1989 0 +0.52(+0.03%)
Aug 10, 2016 2014 2021 1983 1989 0 -26.25(-1.30%)
Aug 09, 2016 2003 2023 1995 2015 0 +11.34(+0.57%)
Aug 08, 2016 2017 2025 1996 2003 0 -5.70(-0.28%)
Aug 05, 2016 1963 2014 1956 2009 0 +66.76(+3.44%)
Aug 04, 2016 1939 1954 1929 1942 0 -0.39(-0.02%)
Aug 03, 2016 1920 1949 1912 1943 0 +22.97(+1.20%)
Aug 02, 2016 1935 1947 1908 1920 0 -17.87(-0.92%)
Aug 01, 2016 1964 1976 1932 1938 0 -23.66(-1.21%)
Jul 29, 2016 1968 1983 1950 1961 0 -14.05(-0.71%)
Jul 28, 2016 1974 1990 1958 1975 0 -3.97(-0.20%)
Jul 27, 2016 1977 2003 1963 1979 0 +11.85(+0.60%)
Jul 26, 2016 1953 1977 1945 1967 0 +13.32(+0.68%)
Jul 25, 2016 1958 1969 1941 1954 0 -7.23(-0.37%)
Jul 22, 2016 1948 1972 1929 1961 0 +14.68(+0.75%)
Jul 21, 2016 1981 1990 1937 1947 0 -34.07(-1.72%)
Jul 20, 2016 1988 1992 1965 1981 0 +2.50(+0.13%)
Jul 19, 2016 1968 1993 1957 1978 0 +1.88(+0.10%)
Jul 18, 2016 1982 1991 1967 1976 0 -8.57(-0.43%)
Jul 15, 2016 1996 2002 1968 1985 0 +1.80(+0.09%)
Jul 14, 2016 1988 1999 1973 1983 0 +24.75(+1.26%)
Jul 13, 2016 1955 1970 1940 1958 0 -3.49(-0.18%)
Jul 12, 2016 1941 1968 1931 1962 0 +42.45(+2.21%)
Jul 11, 2016 1910 1931 1900 1919 0 +20.98(+1.11%)
Jul 08, 2016 1897 1913 1874 1898 0 +29.59(+1.58%)
Jul 07, 2016 1850 1883 1843 1869 0 +33.85(+1.84%)
Jul 06, 2016 1835 1835 1835 1835 0 -0.43(-0.02%)
Jul 05, 2016 1875 1880 1820 1835 0 -62.84(-3.31%)
Jul 01, 2016 1898 1898 1898 1898 0 -18.83(-0.98%)
Jun 30, 2016 1890 1924 1869 1917 0 +36.82(+1.96%)
Jun 29, 2016 1862 1884 1848 1880 0 +37.81(+2.05%)
Jun 28, 2016 1817 1852 1803 1843 0 +50.32(+2.81%)
Jun 27, 2016 1859 1867 1782 1792 0 -92.48(-4.91%)
Jun 24, 2016 1912 1947 1869 1885 0 -132.10(-6.55%)
Jun 23, 2016 1977 2019 1968 2017 0 +66.46(+3.41%)
Jun 22, 2016 1953 1978 1944 1950 0 -0.54(-0.03%)
Jun 21, 2016 1948 1960 1929 1951 0 +6.17(+0.32%)
Jun 20, 2016 1953 1979 1936 1945 0 +21.39(+1.11%)
Jun 17, 2016 1922 1942 1906 1923 0 +5.37(+0.28%)
Jun 16, 2016 1925 1933 1896 1918 0 -20.48(-1.06%)
Jun 15, 2016 1937 1968 1927 1938 0 +6.83(+0.35%)
Jun 14, 2016 1960 1977 1922 1932 0 -36.34(-1.85%)
Jun 13, 2016 1979 1996 1962 1968 0 -24.28(-1.22%)
Jun 10, 2016 1999 2012 1983 1992 0 -29.14(-1.44%)
Jun 09, 2016 2037 2043 2004 2021 0 -23.82(-1.16%)
Jun 08, 2016 2040 2056 2034 2045 0 +3.41(+0.17%)
Jun 07, 2016 2051 2058 2034 2042 0 -5.21(-0.25%)
Jun 06, 2016 2021 2057 2008 2047 0 +30.58(+1.52%)
Jun 03, 2016 2029 2039 1975 2016 0 -42.05(-2.04%)
Jun 02, 2016 2043 2060 2030 2058 0 +10.23(+0.50%)
Jun 01, 2016 2023 2052 2008 2048 0 +9.16(+0.45%)
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%)
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.