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 (%)
Oct 31, 2008 1593 1662 1573 1649 0 +57.78(+3.63%)
Oct 30, 2008 1603 1629 1538 1591 0 +31.85(+2.04%)
Oct 29, 2008 1555 1616 1517 1559 0 -1.57(-0.10%)
Oct 28, 2008 1490 1576 1427 1561 0 +99.44(+6.80%)
Oct 27, 2008 1478 1557 1417 1461 0 -2.91(-0.20%)
Oct 24, 2008 1405 1521 1388 1464 0 -13.72(-0.93%)
Oct 23, 2008 1542 1570 1426 1478 0 -55.89(-3.64%)
Oct 22, 2008 1568 1604 1513 1534 0 -52.04(-3.28%)
Oct 21, 2008 1601 1643 1562 1586 0 -42.28(-2.60%)
Oct 20, 2008 1619 1663 1568 1628 0 +16.26(+1.01%)
Oct 17, 2008 1596 1689 1558 1612 0 -48.40(-2.92%)
Oct 16, 2008 1593 1685 1506 1660 0 +78.94(+4.99%)
Oct 15, 2008 1614 1691 1561 1581 0 -71.36(-4.32%)
Oct 14, 2008 1640 1727 1575 1653 0 +61.60(+3.87%)
Oct 13, 2008 1592 1641 1483 1591 0 +54.18(+3.53%)
Oct 10, 2008 1388 1590 1342 1537 0 +117.80(+8.30%)
Oct 09, 2008 1559 1591 1388 1419 0 -134.57(-8.66%)
Oct 08, 2008 1552 1657 1514 1554 0 -29.77(-1.88%)
Oct 07, 2008 1718 1747 1568 1583 0 -132.71(-7.73%)
Oct 06, 2008 1724 1800 1606 1716 0 -57.90(-3.26%)
Oct 03, 2008 1813 1883 1743 1774 0 -12.58(-0.70%)
Oct 02, 2008 1818 1860 1760 1787 0 -25.78(-1.42%)
Oct 01, 2008 1741 1834 1699 1812 0 +75.48(+4.35%)
Sep 30, 2008 1719 1792 1672 1737 0 +60.87(+3.63%)
Sep 29, 2008 1781 1850 1623 1676 0 -135.50(-7.48%)
Sep 26, 2008 1766 1839 1716 1812 0 +15.16(+0.84%)
Sep 25, 2008 1820 1869 1772 1796 0 -1.65(-0.09%)
Sep 24, 2008 1799 1854 1749 1798 0 +6.61(+0.37%)
Sep 23, 2008 1843 1890 1758 1791 0 -35.63(-1.95%)
Sep 22, 2008 2003 2038 1785 1827 0 -189.56(-9.40%)
Sep 19, 2008 2107 2600 1805 2017 0 +109.35(+5.73%)
Sep 18, 2008 1705 1964 1647 1907 0 +226.77(+13.49%)
Sep 17, 2008 1731 1771 1650 1681 0 -85.86(-4.86%)
Sep 16, 2008 1657 1775 1635 1766 0 +88.70(+5.29%)
Sep 15, 2008 1678 1750 1641 1678 0 -44.98(-2.61%)
Sep 12, 2008 1662 1743 1649 1723 0 +44.79(+2.67%)
Sep 11, 2008 1632 1689 1599 1678 0 +9.64(+0.58%)
Sep 10, 2008 1694 1709 1610 1668 0 -10.33(-0.62%)
Sep 09, 2008 1713 1747 1663 1679 0 -46.94(-2.72%)
Sep 08, 2008 1697 1789 1658 1726 0 +84.14(+5.13%)
Sep 05, 2008 1586 1653 1559 1641 0 +45.62(+2.86%)
Sep 04, 2008 1628 1650 1584 1596 0 -44.64(-2.72%)
Sep 03, 2008 1600 1652 1579 1640 0 +41.94(+2.62%)
Sep 02, 2008 1589 1620 1564 1598 0 +39.96(+2.56%)
Sep 01, 2008 1551 1577 1529 1558 0 +0.00(+0.00%)
Aug 29, 2008 1551 1577 1529 1558 0 +1.49(+0.10%)
Aug 28, 2008 1530 1567 1509 1557 0 +35.40(+2.33%)
Aug 27, 2008 1504 1540 1491 1522 0 +13.90(+0.92%)
Aug 26, 2008 1499 1533 1478 1508 0 +5.72(+0.38%)
Aug 25, 2008 1532 1540 1491 1502 0 -42.30(-2.74%)
Aug 22, 2008 1532 1562 1510 1544 0 +24.06(+1.58%)
Aug 21, 2008 1509 1544 1493 1520 0 -7.70(-0.50%)
Aug 20, 2008 1535 1556 1495 1528 0 -5.73(-0.37%)
Aug 19, 2008 1556 1569 1512 1534 0 -34.10(-2.18%)
Aug 18, 2008 1613 1625 1553 1568 0 -47.72(-2.95%)
Aug 15, 2008 1625 1665 1586 1615 0 +14.46(+0.90%)
Aug 14, 2008 1570 1614 1554 1601 0 +23.76(+1.51%)
Aug 13, 2008 1619 1630 1546 1577 0 -43.32(-2.67%)
Aug 12, 2008 1669 1687 1595 1621 0 -64.95(-3.85%)
Aug 11, 2008 1633 1706 1613 1686 0 +61.44(+3.78%)
Aug 08, 2008 1591 1645 1575 1624 0 +35.99(+2.27%)
Aug 07, 2008 1628 1657 1567 1588 0 -50.03(-3.05%)
Aug 06, 2008 1620 1652 1585 1638 0 +4.87(+0.30%)
Aug 05, 2008 1585 1639 1565 1633 0 +63.89(+4.07%)
Aug 04, 2008 1571 1597 1528 1569 0 -12.10(-0.77%)
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.