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 (%)
Dec 31, 2009 1139 1139 1139 0 -1.98(-0.17%)
Dec 30, 2009 1120 1156 1128 1141 0 -9.41(-0.82%)
Dec 29, 2009 1121 1159 1140 1150 0 -0.31(-0.03%)
Dec 28, 2009 1119 1161 1142 1150 0 -2.37(-0.21%)
Dec 24, 2009 1015 1159 1142 1153 0 +2.94(+0.26%)
Dec 23, 2009 1117 1163 1138 1150 0 +3.48(+0.30%)
Dec 22, 2009 1104 1153 1130 1146 0 +6.01(+0.53%)
Dec 21, 2009 1086 1147 1111 1140 0 +21.01(+1.88%)
Dec 18, 2009 964.55 1123 1090 1119 0 +24.50(+2.24%)
Dec 17, 2009 959.92 1110 1089 1095 0 -8.26(-0.75%)
Dec 16, 2009 936.77 1116 1093 1103 0 +2.55(+0.23%)
Dec 15, 2009 947.92 1115 1093 1101 0 -11.20(-1.01%)
Dec 14, 2009 1104 1116 1093 1112 0 +13.11(+1.19%)
Dec 11, 2009 1074 1106 1088 1099 0 +4.23(+0.39%)
Dec 10, 2009 1080 1109 1087 1094 0 -6.42(-0.58%)
Dec 09, 2009 1078 1111 1089 1101 0 -1.73(-0.16%)
Dec 08, 2009 1072 1112 1089 1103 0 +4.83(+0.44%)
Dec 07, 2009 1079 1114 1087 1098 0 -5.31(-0.48%)
Dec 04, 2009 1076 1113 1086 1103 0 +16.96(+1.56%)
Dec 03, 2009 958.93 1121 1081 1086 0 -16.65(-1.51%)
Dec 02, 2009 929.23 1114 1088 1103 0 +7.72(+0.71%)
Dec 01, 2009 941.57 1107 1081 1095 0 +2.96(+0.27%)
Nov 30, 2009 999.38 1097 1068 1092 0 +12.69(+1.18%)
Nov 27, 2009 739.34 1096 1065 1079 0 -13.93(-1.27%)
Nov 25, 2009 1093 1093 1093 0 +0.57(+0.05%)
Nov 24, 2009 949.67 1109 1073 1093 0 -11.29(-1.02%)
Nov 23, 2009 799.51 1121 1091 1104 0 +20.72(+1.91%)
Nov 20, 2009 1043 1098 1069 1083 0 +0.97(+0.09%)
Nov 19, 2009 779.43 1099 1074 1082 0 -18.87(-1.71%)
Nov 18, 2009 1098 1111 1088 1101 0 +1.55(+0.14%)
Nov 17, 2009 934.83 1108 1082 1100 0 +1.38(+0.13%)
Nov 16, 2009 862.27 1110 1074 1098 0 +23.87(+2.22%)
Nov 13, 2009 1008 1083 1056 1074 0 +3.47(+0.32%)
Nov 12, 2009 1069 1094 1065 1071 0 -9.63(-0.89%)
Nov 11, 2009 1068 1093 1067 1081 0 +8.72(+0.81%)
Nov 10, 2009 1073 1095 1064 1072 0 -16.76(-1.54%)
Nov 09, 2009 1066 1095 1068 1089 0 +34.94(+3.32%)
Nov 06, 2009 1040 1066 1041 1054 0 -4.40(-0.42%)
Nov 05, 2009 1042 1065 1038 1058 0 +11.71(+1.12%)
Nov 04, 2009 1060 1079 1043 1046 0 -20.05(-1.88%)
Nov 03, 2009 1043 1073 1038 1066 0 +5.77(+0.54%)
Nov 02, 2009 1040 1088 1047 1061 0 -6.38(-0.60%)
Oct 30, 2009 1061 1099 1058 1067 0 -31.84(-2.90%)
Oct 29, 2009 1060 1108 1073 1099 0 +13.37(+1.23%)
Oct 28, 2009 1060 1109 1075 1085 0 -14.98(-1.36%)
Oct 27, 2009 1057 1122 1087 1100 0 -1.85(-0.17%)
Oct 26, 2009 1062 1125 1087 1102 0 -7.63(-0.69%)
Oct 23, 2009 1077 1132 1099 1110 0 -17.52(-1.55%)
Oct 22, 2009 957.53 1134 1084 1127 0 +36.71(+3.37%)
Oct 21, 2009 960.43 1121 1084 1091 0 -14.78(-1.34%)
Oct 20, 2009 986.82 1124 1095 1106 0 -17.68(-1.57%)
Oct 19, 2009 940.06 1135 1108 1123 0 +5.81(+0.52%)
Oct 16, 2009 946.94 1137 1106 1117 0 -14.69(-1.30%)
Oct 15, 2009 976.31 1142 1111 1132 0 -1.23(-0.11%)
Oct 14, 2009 967.76 1139 1109 1133 0 +23.99(+2.16%)
Oct 13, 2009 1040 1119 1089 1109 0 +1.43(+0.13%)
Oct 12, 2009 1109 1122 1100 1108 0 -5.97(-0.54%)
Oct 09, 2009 1106 1121 1096 1114 0 +3.98(+0.36%)
Oct 08, 2009 949.12 1121 1097 1110 0 +9.69(+0.88%)
Oct 07, 2009 958.23 1109 1082 1100 0 +2.89(+0.26%)
Oct 06, 2009 938.20 1119 1082 1097 0 +14.25(+1.32%)
Oct 05, 2009 926.98 1093 1065 1083 0 +12.74(+1.19%)
Oct 02, 2009 930.50 1093 1052 1070 0 -1.67(-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.