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

Insurance Brokers Sector (CIX: MSECTOR434 )

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 30, 2009 1155 1161 1113 1125 0 -33.18(-2.86%)
Oct 29, 2009 1137 1161 1130 1158 0 +28.87(+2.56%)
Oct 28, 2009 1155 1170 1125 1129 0 -31.39(-2.70%)
Oct 27, 2009 1165 1180 1150 1161 0 -8.95(-0.77%)
Oct 26, 2009 1176 1195 1163 1170 0 -4.96(-0.42%)
Oct 23, 2009 1179 1189 1169 1175 0 -14.74(-1.24%)
Oct 22, 2009 1167 1198 1163 1189 0 +22.03(+1.89%)
Oct 21, 2009 1178 1200 1161 1167 0 -8.90(-0.76%)
Oct 20, 2009 1178 1187 1171 1176 0 -14.94(-1.25%)
Oct 19, 2009 1187 1200 1176 1191 0 +7.43(+0.63%)
Oct 16, 2009 1190 1198 1170 1184 0 -14.18(-1.18%)
Oct 15, 2009 1191 1205 1185 1198 0 +0.45(+0.04%)
Oct 14, 2009 1192 1204 1181 1198 0 +17.10(+1.45%)
Oct 13, 2009 1187 1192 1170 1180 0 -7.56(-0.64%)
Oct 12, 2009 1190 1197 1180 1188 0 -0.14(-0.01%)
Oct 09, 2009 1182 1193 1172 1188 0 +8.72(+0.74%)
Oct 08, 2009 1174 1188 1164 1179 0 +13.55(+1.16%)
Oct 07, 2009 1161 1172 1149 1166 0 -0.07(-0.01%)
Oct 06, 2009 1153 1170 1145 1166 0 +16.13(+1.40%)
Oct 05, 2009 1152 1159 1137 1150 0 +3.67(+0.32%)
Oct 02, 2009 1154 1167 1138 1146 0 -16.45(-1.41%)
Oct 01, 2009 1168 1189 1158 1163 0 -9.88(-0.84%)
Sep 30, 2009 1182 1186 1160 1173 0 -3.94(-0.33%)
Sep 29, 2009 1172 1187 1165 1176 0 +4.15(+0.35%)
Sep 28, 2009 1141 1180 1138 1172 0 +31.87(+2.79%)
Sep 25, 2009 1148 1159 1133 1140 0 -12.18(-1.06%)
Sep 24, 2009 1158 1172 1141 1153 0 -5.89(-0.51%)
Sep 23, 2009 1152 1176 1145 1159 0 +6.39(+0.55%)
Sep 22, 2009 1158 1164 1142 1152 0 -2.75(-0.24%)
Sep 21, 2009 1149 1164 1142 1155 0 -0.58(-0.05%)
Sep 18, 2009 1159 1166 1148 1155 0 +0.73(+0.06%)
Sep 17, 2009 1164 1173 1144 1155 0 +5.46(+0.48%)
Sep 16, 2009 1142 1166 1135 1149 0 +7.83(+0.69%)
Sep 15, 2009 1149 1153 1130 1141 0 -7.87(-0.68%)
Sep 14, 2009 1129 1153 1120 1149 0 +16.04(+1.42%)
Sep 11, 2009 1135 1144 1123 1133 0 -0.77(-0.07%)
Sep 10, 2009 1122 1137 1109 1134 0 +9.29(+0.83%)
Sep 09, 2009 1118 1138 1108 1125 0 +3.82(+0.34%)
Sep 08, 2009 1108 1127 1101 1121 0 +3.33(+0.30%)
Sep 07, 2009 1113 1122 1102 1118 0 +0.73(+0.07%)
Sep 04, 2009 1113 1121 1102 1117 0 +4.70(+0.42%)
Sep 03, 2009 1107 1116 1091 1112 0 +10.24(+0.93%)
Sep 02, 2009 1107 1113 1089 1102 0 -3.09(-0.28%)
Sep 01, 2009 1116 1136 1101 1105 0 -20.46(-1.82%)
Aug 31, 2009 1119 1131 1109 1125 0 -2.73(-0.24%)
Aug 28, 2009 1133 1140 1120 1128 0 -2.35(-0.21%)
Aug 27, 2009 1129 1138 1114 1131 0 +0.73(+0.06%)
Aug 26, 2009 1137 1144 1122 1130 0 -8.89(-0.78%)
Aug 25, 2009 1144 1151 1131 1139 0 +0.75(+0.07%)
Aug 24, 2009 1144 1159 1128 1138 0 +0.62(+0.05%)
Aug 21, 2009 1131 1146 1121 1137 0 +13.74(+1.22%)
Aug 20, 2009 1112 1127 1107 1124 0 +7.93(+0.71%)
Aug 19, 2009 1095 1122 1087 1116 0 +9.02(+0.82%)
Aug 18, 2009 1113 1124 1098 1107 0 -2.42(-0.22%)
Aug 17, 2009 1107 1123 1092 1109 0 -20.02(-1.77%)
Aug 14, 2009 1138 1142 1112 1129 0 -8.65(-0.76%)
Aug 13, 2009 1124 1147 1108 1138 0 +16.24(+1.45%)
Aug 12, 2009 1105 1131 1101 1122 0 +14.85(+1.34%)
Aug 11, 2009 1110 1124 1101 1107 0 -6.29(-0.57%)
Aug 10, 2009 1111 1126 1098 1113 0 -0.50(-0.04%)
Aug 07, 2009 1110 1125 1095 1113 0 +20.33(+1.86%)
Aug 06, 2009 1106 1112 1078 1093 0 -5.27(-0.48%)
Aug 05, 2009 1087 1116 1074 1098 0 +30.98(+2.90%)
Aug 04, 2009 1052 1073 1044 1067 0 +15.64(+1.49%)
Aug 03, 2009 1042 1056 1032 1052 0 +21.98(+2.13%)
Jul 31, 2009 1031 1047 1015 1030 0 +0.19(+0.02%)
Jul 30, 2009 1060 1065 1015 1030 0 -22.58(-2.15%)
Jul 29, 2009 1022 1062 1017 1052 0 +27.50(+2.68%)
Jul 28, 2009 1021 1032 1014 1025 0 +2.58(+0.25%)
Jul 27, 2009 1019 1032 1012 1022 0 +2.17(+0.21%)
Jul 24, 2009 1009 1026 1004 1020 0 +5.73(+0.56%)
Jul 23, 2009 998.74 1024 992.00 1014 0 +15.74(+1.58%)
Jul 22, 2009 989.05 1012 984.28 998.45 0 +0.53(+0.05%)
Jul 21, 2009 1002 1012 986.71 997.92 0 -13.26(-1.31%)
Jun 26, 2009 1014 1022 996.92 1011 0 -6.39(-0.63%)
Jun 25, 2009 1004 1020 993.15 1018 0 +13.83(+1.38%)
Jun 24, 2009 1007 1017 991.52 1004 0 +4.11(+0.41%)
Jun 23, 2009 1003 1011 987.94 999.63 0 +3.58(+0.36%)
Jun 22, 2009 1004 1016 993.61 996.05 0 -16.35(-1.62%)
Jun 19, 2009 1009 1021 1001 1012 0 +8.16(+0.81%)
Jun 18, 2009 999.60 1014 988.53 1004 0 +3.23(+0.32%)
Jun 17, 2009 994.36 1015 987.15 1001 0 +6.86(+0.69%)
Jun 16, 2009 1003 1018 987.71 994.15 0 -8.87(-0.88%)
Jun 15, 2009 1011 1020 996.26 1003 0 -15.98(-1.57%)
Jun 12, 2009 1021 1026 1002 1019 0 -3.18(-0.31%)
Jun 11, 2009 1021 1034 1011 1022 0 +0.98(+0.10%)
Jun 10, 2009 1018 1029 1003 1021 0 -2.08(-0.20%)
Jun 09, 2009 1009 1027 1002 1023 0 +11.67(+1.15%)
Jun 08, 2009 1000 1018 994.25 1012 0 +6.33(+0.63%)
Jun 05, 2009 1001 1014 989.42 1005 0 +9.48(+0.95%)
Jun 04, 2009 994.05 1005 976.78 995.80 0 +6.85(+0.69%)
Jun 03, 2009 989.08 1002 976.30 988.95 0 -7.34(-0.74%)
Jun 02, 2009 978.52 1006 969.75 996.28 0 +21.42(+2.20%)
Jun 01, 2009 962.70 981.01 950.38 974.87 0 +17.71(+1.85%)
May 29, 2009 943.19 959.31 927.46 957.16 0 +13.77(+1.46%)
May 28, 2009 939.72 952.83 924.39 943.39 0 +10.37(+1.11%)
May 27, 2009 958.07 964.05 930.67 933.02 0 -25.18(-2.63%)
May 26, 2009 938.22 962.87 922.23 958.20 0 +20.49(+2.19%)
May 25, 2009 944.28 958.04 933.24 937.71 0 +0.00(+0.00%)
May 22, 2009 944.28 958.04 933.24 937.71 0 -4.24(-0.45%)
May 21, 2009 932.68 949.65 922.35 941.95 0 +0.85(+0.09%)
May 20, 2009 948.51 965.61 935.28 941.10 0 +1.52(+0.16%)
May 19, 2009 954.91 967.88 935.05 939.58 0 -30.57(-3.15%)
May 18, 2009 952.85 974.89 934.27 970.15 0 +24.95(+2.64%)
May 15, 2009 942.53 956.80 930.88 945.20 0 +2.17(+0.23%)
May 14, 2009 953.45 965.38 926.02 943.03 0 -3.97(-0.42%)
May 13, 2009 958.38 974.72 941.82 947.01 0 -23.96(-2.47%)
May 12, 2009 986.19 994.80 954.12 970.96 0 -11.53(-1.17%)
May 11, 2009 978.71 1005 966.10 982.50 0 -18.05(-1.80%)
May 08, 2009 999.17 1014 965.96 1001 0 +15.95(+1.62%)
May 07, 2009 1035 1047 978.61 984.60 0 -43.52(-4.23%)
May 06, 2009 999.91 1038 987.78 1028 0 +39.43(+3.99%)
May 05, 2009 992.06 1007 975.13 988.69 0 -10.22(-1.02%)
May 04, 2009 980.06 1003 966.11 998.91 0 +21.08(+2.16%)
May 01, 2009 1003 1019 963.61 977.83 0 -39.16(-3.85%)
Apr 30, 2009 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
Apr 01, 2009 913.05 930.35 893.59 920.48 0 -1.48(-0.16%)
Mar 31, 2009 916.15 930.92 895.21 921.96 0 +16.92(+1.87%)
Mar 30, 2009 906.89 927.56 888.96 905.04 0 -17.94(-1.94%)
Mar 27, 2009 931.64 944.35 915.65 922.98 0 -28.26(-2.97%)
Mar 26, 2009 947.60 958.68 925.25 951.25 0 +10.14(+1.08%)
Mar 25, 2009 927.49 951.77 906.41 941.11 0 +15.76(+1.70%)
Mar 24, 2009 918.48 950.53 904.58 925.34 0 -22.87(-2.41%)
Mar 23, 2009 905.98 950.38 898.93 948.21 0 +50.53(+5.63%)
Mar 20, 2009 915.30 928.59 894.76 897.69 0 -8.60(-0.95%)
Mar 19, 2009 943.60 946.06 894.17 906.28 0 -21.41(-2.31%)
Mar 18, 2009 886.07 930.75 867.75 927.70 0 +29.01(+3.23%)
Mar 17, 2009 858.85 899.63 846.09 898.69 0 +42.92(+5.02%)
Mar 16, 2009 883.78 894.29 848.96 855.77 0 -20.71(-2.36%)
Mar 13, 2009 839.73 881.66 825.65 876.48 0 +37.92(+4.52%)
Mar 12, 2009 816.21 842.77 796.13 838.56 0 +19.46(+2.38%)
Mar 11, 2009 826.78 837.02 796.84 819.10 0 -5.05(-0.61%)
Mar 10, 2009 817.25 831.73 781.28 824.15 0 +18.39(+2.28%)
Mar 09, 2009 814.43 827.52 797.58 805.76 0 -16.35(-1.99%)
Mar 06, 2009 813.15 832.80 798.64 822.11 0 +11.86(+1.46%)
Mar 05, 2009 818.69 832.91 791.09 810.25 0 -15.83(-1.92%)
Mar 04, 2009 822.40 845.86 804.10 826.08 0 +13.99(+1.72%)
Mar 03, 2009 833.18 845.07 797.40 812.08 0 -13.95(-1.69%)
Mar 02, 2009 829.05 846.53 817.74 826.03 0 -19.93(-2.36%)
Feb 27, 2009 835.07 867.45 831.53 845.96 0 -5.35(-0.63%)
Feb 26, 2009 876.63 882.74 843.99 851.31 0 -16.88(-1.94%)
Feb 25, 2009 868.51 892.52 847.53 868.18 0 -19.21(-2.17%)
Feb 24, 2009 852.63 891.52 842.62 887.40 0 +38.33(+4.51%)
Feb 23, 2009 885.62 895.71 846.75 849.07 0 -28.74(-3.27%)
Feb 20, 2009 881.14 897.94 863.76 877.81 0 -17.15(-1.92%)
Feb 19, 2009 907.61 930.00 888.76 894.96 0 -20.59(-2.25%)
Feb 18, 2009 931.80 949.70 899.27 915.55 0 -4.65(-0.51%)
Feb 17, 2009 929.60 948.52 906.83 920.20 0 -30.34(-3.19%)
Feb 16, 2009 978.72 989.48 939.14 950.54 0 +0.00(+0.00%)
Feb 13, 2009 978.72 989.48 939.14 950.54 0 -32.11(-3.27%)
Feb 12, 2009 932.82 990.47 922.40 982.65 0 +27.31(+2.86%)
Feb 11, 2009 921.69 973.53 913.71 955.35 0 +70.71(+7.99%)
Feb 10, 2009 914.14 928.77 882.29 884.63 0 -40.24(-4.35%)
Feb 09, 2009 932.55 936.56 907.13 924.87 0 -5.47(-0.59%)
Feb 06, 2009 916.20 951.95 909.10 930.34 0 +20.06(+2.20%)
Feb 05, 2009 902.39 925.78 889.68 910.28 0 +7.13(+0.79%)
Feb 04, 2009 955.01 964.53 889.90 903.15 0 -71.74(-7.36%)
Feb 03, 2009 964.28 988.03 946.41 974.89 0 +14.82(+1.54%)
Feb 02, 2009 930.37 967.05 924.45 960.08 0 +16.16(+1.71%)
Jan 30, 2009 958.41 977.36 936.03 943.92 0 -10.33(-1.08%)
Jan 29, 2009 966.47 980.67 948.01 954.25 0 -27.88(-2.84%)
Jan 28, 2009 988.52 1002 953.25 982.13 0 +23.35(+2.44%)
Jan 27, 2009 953.07 967.38 935.62 958.78 0 +14.78(+1.57%)
Jan 26, 2009 959.91 970.74 929.69 944.01 0 -12.86(-1.34%)
Jan 23, 2009 956.02 973.55 933.66 956.86 0 -21.80(-2.23%)
Jan 22, 2009 1001 1015 964.24 978.66 0 -41.08(-4.03%)
Jan 21, 2009 1030 1041 979.47 1020 0 +24.25(+2.44%)
Jan 20, 2009 1010 1049 985.15 995.49 0 -23.60(-2.32%)
Jan 19, 2009 1024 1039 997.51 1019 0 +0.00(+0.00%)
Jan 16, 2009 1024 1039 997.51 1019 0 +17.87(+1.78%)
Jan 15, 2009 998.61 1021 977.87 1001 0 -0.29(-0.03%)
Jan 14, 2009 1034 1043 993.58 1002 0 -52.80(-5.01%)
Jan 13, 2009 1038 1063 1031 1054 0 +10.07(+0.96%)
Jan 12, 2009 1063 1074 1030 1044 0 -26.08(-2.44%)
Jan 09, 2009 1092 1097 1064 1070 0 -22.48(-2.06%)
Jan 08, 2009 1092 1106 1076 1093 0 -0.30(-0.03%)
Jan 07, 2009 1107 1120 1086 1093 0 -26.32(-2.35%)
Jan 06, 2009 1103 1131 1091 1119 0 +22.12(+2.02%)
Jan 05, 2009 1095 1111 1078 1097 0 -7.74(-0.70%)
Jan 02, 2009 1089 1117 1072 1105 0 +15.02(+1.38%)
Jan 01, 2009 1066 1097 1061 1090 0 +0.00(+0.00%)
Dec 31, 2008 1066 1097 1061 1090 0 +23.56(+2.21%)
Dec 30, 2008 1044 1070 1038 1066 0 +28.03(+2.70%)
Dec 29, 2008 1046 1052 1019 1038 0 -9.43(-0.90%)
Dec 26, 2008 1022 1056 1019 1048 0 +19.20(+1.87%)
Dec 25, 2008 1029 1041 1013 1029 0 +0.00(+0.00%)
Dec 24, 2008 1029 1041 1013 1029 0 -0.75(-0.07%)
Dec 23, 2008 1044 1053 1021 1029 0 -7.31(-0.71%)
Dec 22, 2008 1044 1058 1019 1037 0 -8.02(-0.77%)
Dec 19, 2008 1048 1062 1021 1045 0 +14.33(+1.39%)
Dec 18, 2008 1038 1061 1016 1030 0 -4.35(-0.42%)
Dec 17, 2008 1035 1060 1018 1035 0 -10.97(-1.05%)
Dec 16, 2008 1011 1050 993.00 1046 0 +48.88(+4.90%)
Dec 15, 2008 1019 1026 982.86 996.85 0 -19.99(-1.97%)
Dec 12, 2008 980.66 1033 971.97 1017 0 +6.74(+0.67%)
Dec 11, 2008 1040 1065 1002 1010 0 -44.25(-4.20%)
Dec 10, 2008 1063 1080 1026 1054 0 +4.66(+0.44%)
Dec 09, 2008 1055 1092 1034 1050 0 -22.46(-2.09%)
Dec 08, 2008 1100 1121 1048 1072 0 -4.98(-0.46%)
Dec 05, 2008 1026 1085 1016 1077 0 +38.28(+3.68%)
Dec 04, 2008 1049 1095 1021 1039 0 -29.53(-2.76%)
Dec 03, 2008 1044 1079 1012 1068 0 +19.68(+1.88%)
Dec 02, 2008 999.22 1056 972.25 1049 0 +66.90(+6.81%)
Dec 01, 2008 1039 1068 973.89 981.80 0 -99.12(-9.17%)
Nov 28, 2008 1069 1086 1056 1081 0 +2.28(+0.21%)
Nov 27, 2008 1019 1082 1008 1079 0 +0.00(+0.00%)
Nov 26, 2008 1019 1082 1008 1079 0 +32.73(+3.13%)
Nov 25, 2008 1038 1056 1002 1046 0 +25.53(+2.50%)
Nov 24, 2008 971.71 1058 953.61 1020 0 +20.97(+2.10%)
Nov 21, 2008 955.16 1017 903.32 999.41 0 +79.76(+8.67%)
Nov 20, 2008 975.73 1018 911.62 919.64 0 -63.78(-6.49%)
Nov 19, 2008 1035 1060 979.20 983.42 0 -52.81(-5.10%)
Nov 18, 2008 1030 1057 1001 1036 0 +7.76(+0.75%)
Nov 17, 2008 1041 1089 1019 1028 0 -18.30(-1.75%)
Nov 14, 2008 1062 1103 1038 1047 0 -42.31(-3.88%)
Nov 13, 2008 1021 1094 980.63 1089 0 +76.10(+7.51%)
Nov 12, 2008 1037 1064 1009 1013 0 -40.88(-3.88%)
Nov 11, 2008 1053 1081 1031 1054 0 -19.58(-1.82%)
Nov 10, 2008 1121 1139 1063 1073 0 -38.61(-3.47%)
Nov 07, 2008 1091 1119 1063 1112 0 +25.81(+2.38%)
Nov 06, 2008 1124 1143 1077 1086 0 -40.94(-3.63%)
Nov 05, 2008 1175 1201 1111 1127 0 -104.22(-8.46%)
Nov 04, 2008 1210 1243 1193 1231 0 +36.25(+3.03%)
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.