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, 2009 946.79 1123 1098 1111 0 -11.76(-1.05%)
Aug 28, 2009 966.14 1141 1111 1122 0 +0.85(+0.08%)
Aug 27, 2009 1123 1134 1105 1122 0 -7.42(-0.66%)
Aug 26, 2009 960.84 1144 1113 1129 0 +4.76(+0.42%)
Aug 25, 2009 991.01 1142 1114 1124 0 +22.61(+2.05%)
Aug 24, 2009 935.85 1136 1092 1102 0 -16.49(-1.47%)
Aug 21, 2009 962.86 1128 1092 1118 0 +11.44(+1.03%)
Aug 20, 2009 935.91 1114 1084 1107 0 +21.33(+1.97%)
Aug 19, 2009 867.61 1095 1062 1085 0 +14.06(+1.31%)
Aug 18, 2009 915.21 1086 1060 1071 0 +1.89(+0.18%)
Aug 17, 2009 1080 1088 1061 1069 0 -24.91(-2.28%)
Aug 14, 2009 944.87 1115 1077 1094 0 -10.53(-0.95%)
Aug 13, 2009 1112 1127 1079 1105 0 +2.12(+0.19%)
Aug 12, 2009 940.57 1119 1082 1103 0 +9.59(+0.88%)
Aug 11, 2009 913.52 1130 1078 1093 0 -42.76(-3.76%)
Aug 10, 2009 957.83 1158 1109 1136 0 +6.94(+0.61%)
Aug 07, 2009 951.66 1159 1091 1129 0 +49.66(+4.60%)
Aug 06, 2009 781.77 1107 1063 1079 0 +0.35(+0.03%)
Aug 05, 2009 877.59 1095 1061 1079 0 +5.11(+0.48%)
Aug 04, 2009 747.96 1085 1032 1074 0 +24.51(+2.34%)
Aug 03, 2009 747.35 1063 1028 1049 0 +21.41(+2.08%)
Jul 31, 2009 878.66 1044 1013 1028 0 +1.90(+0.19%)
Jul 30, 2009 831.18 1043 1004 1026 0 +17.36(+1.72%)
Jul 29, 2009 1010 1025 994.77 1009 0 -33.34(-3.20%)
Jul 28, 2009 861.91 1051 1007 1042 0 +18.19(+1.78%)
Jul 27, 2009 986.93 1030 979.64 1024 0 +40.14(+4.08%)
Jul 24, 2009 964.71 995.22 956.22 983.59 0 +4.22(+0.43%)
Jul 23, 2009 890.26 991.26 942.37 979.37 0 +23.32(+2.44%)
Jul 22, 2009 630.40 967.86 937.30 956.05 0 +2.61(+0.27%)
Jul 21, 2009 799.91 979.45 935.76 953.44 0 -52.62(-5.23%)
Jun 26, 2009 1002 1017 983.66 1006 0 +0.86(+0.09%)
Jun 25, 2009 985.78 1009 977.98 1005 0 +18.82(+1.91%)
Jun 24, 2009 965.69 1008 980.07 986.38 0 -2.20(-0.22%)
Jun 23, 2009 947.55 1021 973.15 988.58 0 -23.14(-2.29%)
Jun 22, 2009 1039 1048 1008 1012 0 -31.86(-3.05%)
Jun 19, 2009 1044 1056 1028 1044 0 +6.99(+0.67%)
Jun 18, 2009 1030 1050 1019 1037 0 +8.61(+0.84%)
Jun 17, 2009 1041 1053 1008 1028 0 -13.23(-1.27%)
Jun 16, 2009 1063 1071 1037 1041 0 -21.57(-2.03%)
Jun 15, 2009 1075 1085 1049 1063 0 -9.52(-0.89%)
Jun 12, 2009 1077 1094 1059 1072 0 -2.52(-0.23%)
Jun 11, 2009 1066 1096 1061 1075 0 +9.32(+0.87%)
Jun 10, 2009 1078 1086 1055 1066 0 -8.74(-0.81%)
Jun 09, 2009 1070 1084 1057 1074 0 +8.19(+0.77%)
Jun 08, 2009 1066 1078 1054 1066 0 +1.33(+0.12%)
Jun 05, 2009 1087 1099 1051 1065 0 -17.22(-1.59%)
Jun 04, 2009 1059 1086 1049 1082 0 +27.10(+2.57%)
Jun 03, 2009 1063 1080 1045 1055 0 -14.89(-1.39%)
Jun 02, 2009 1074 1087 1055 1070 0 -5.39(-0.50%)
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.