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 (%)
Jan 30, 2009 1102 1125 1056 1068 0 -28.67(-2.62%)
Jan 29, 2009 1137 1146 1088 1096 0 -56.99(-4.94%)
Jan 28, 2009 1111 1166 1100 1153 0 +73.90(+6.85%)
Jan 27, 2009 1062 1103 1044 1079 0 +26.90(+2.56%)
Jan 26, 2009 1068 1102 1031 1053 0 -10.06(-0.95%)
Jan 23, 2009 1036 1079 1011 1063 0 +0.15(+0.01%)
Jan 22, 2009 1098 1112 1046 1062 0 -48.24(-4.34%)
Jan 21, 2009 1057 1119 1040 1111 0 +67.53(+6.47%)
Jan 20, 2009 1124 1135 1038 1043 0 -99.02(-8.67%)
Jan 19, 2009 1171 1186 1114 1142 0 -0.19(-0.02%)
Jan 16, 2009 1171 1187 1114 1142 0 -15.74(-1.36%)
Jan 15, 2009 1181 1200 1122 1158 0 -29.61(-2.49%)
Jan 14, 2009 1214 1231 1177 1188 0 -47.38(-3.84%)
Jan 13, 2009 1207 1245 1195 1235 0 +24.18(+2.00%)
Jan 12, 2009 1239 1254 1201 1211 0 -33.26(-2.67%)
Jan 09, 2009 1282 1296 1238 1244 0 -38.58(-3.01%)
Jan 08, 2009 1282 1310 1261 1283 0 -2.99(-0.23%)
Jan 07, 2009 1325 1332 1273 1286 0 -52.59(-3.93%)
Jan 06, 2009 1348 1367 1316 1338 0 -1.88(-0.14%)
Jan 05, 2009 1380 1393 1322 1340 0 -54.41(-3.90%)
Jan 02, 2009 1407 1426 1362 1395 0 -8.08(-0.58%)
Jan 01, 2009 1355 1407 1341 1403 0 +0.00(+0.00%)
Dec 31, 2008 1355 1407 1341 1403 0 +42.60(+3.13%)
Dec 30, 2008 1330 1371 1308 1360 0 +33.24(+2.51%)
Dec 29, 2008 1343 1359 1299 1327 0 -10.39(-0.78%)
Dec 26, 2008 1327 1353 1310 1337 0 +11.24(+0.85%)
Dec 25, 2008 1320 1342 1296 1326 0 +0.00(+0.00%)
Dec 24, 2008 1320 1342 1296 1326 0 +9.74(+0.74%)
Dec 23, 2008 1328 1348 1294 1316 0 -8.27(-0.62%)
Dec 22, 2008 1360 1372 1298 1325 0 -23.30(-1.73%)
Dec 19, 2008 1372 1391 1323 1348 0 -2.67(-0.20%)
Dec 18, 2008 1351 1392 1328 1350 0 -13.23(-0.97%)
Dec 17, 2008 1360 1391 1329 1364 0 -13.82(-1.00%)
Dec 16, 2008 1311 1384 1299 1378 0 +76.93(+5.91%)
Dec 15, 2008 1334 1345 1271 1301 0 -34.16(-2.56%)
Dec 12, 2008 1295 1357 1271 1335 0 +15.16(+1.15%)
Dec 11, 2008 1367 1392 1309 1320 0 -66.19(-4.78%)
Dec 10, 2008 1375 1410 1337 1386 0 +25.17(+1.85%)
Dec 09, 2008 1398 1426 1346 1361 0 -50.56(-3.58%)
Dec 08, 2008 1419 1447 1360 1411 0 +0.13(+0.01%)
Dec 05, 2008 1334 1421 1304 1411 0 +57.40(+4.24%)
Dec 04, 2008 1333 1414 1310 1354 0 +0.06(+0.00%)
Dec 03, 2008 1300 1370 1272 1354 0 +29.34(+2.22%)
Dec 02, 2008 1279 1338 1243 1324 0 +70.28(+5.60%)
Dec 01, 2008 1401 1416 1245 1254 0 -174.15(-12.19%)
Nov 28, 2008 1410 1434 1386 1428 0 +15.48(+1.10%)
Nov 27, 2008 1368 1424 1349 1413 0 +0.00(+0.00%)
Nov 26, 2008 1368 1424 1349 1413 0 +21.20(+1.52%)
Nov 25, 2008 1381 1422 1311 1391 0 +21.65(+1.58%)
Nov 24, 2008 1275 1390 1252 1370 0 +112.34(+8.93%)
Nov 21, 2008 1247 1295 1131 1257 0 +17.75(+1.43%)
Nov 20, 2008 1305 1345 1226 1240 0 -73.23(-5.58%)
Nov 19, 2008 1389 1408 1310 1313 0 -83.72(-5.99%)
Nov 18, 2008 1415 1450 1349 1397 0 -11.98(-0.85%)
Nov 17, 2008 1424 1461 1390 1409 0 -25.93(-1.81%)
Nov 14, 2008 1482 1528 1420 1435 0 -63.96(-4.27%)
Nov 13, 2008 1428 1510 1360 1499 0 +80.12(+5.65%)
Nov 12, 2008 1489 1524 1406 1418 0 -90.46(-6.00%)
Nov 11, 2008 1514 1561 1490 1509 0 -25.36(-1.65%)
Nov 10, 2008 1586 1604 1519 1534 0 -34.61(-2.21%)
Nov 07, 2008 1559 1587 1518 1569 0 +21.85(+1.41%)
Nov 06, 2008 1589 1631 1525 1547 0 -53.74(-3.36%)
Nov 05, 2008 1678 1700 1590 1601 0 -96.08(-5.66%)
Nov 04, 2008 1675 1727 1643 1697 0 +23.80(+1.42%)
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.