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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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, 2011 1421 1454 1416 1423 0 -41.97(-2.87%)
Oct 28, 2011 1470 1495 1439 1465 0 -32.10(-2.14%)
Oct 27, 2011 1476 1523 1468 1497 0 +73.93(+5.20%)
Oct 26, 2011 1404 1436 1385 1423 0 +31.54(+2.27%)
Oct 25, 2011 1407 1427 1381 1391 0 -43.54(-3.03%)
Oct 24, 2011 1406 1445 1413 1435 0 +19.95(+1.41%)
Oct 21, 2011 1389 1423 1379 1415 0 +44.39(+3.24%)
Oct 20, 2011 1355 1376 1334 1371 0 +19.90(+1.47%)
Oct 19, 2011 1362 1388 1339 1351 0 -15.44(-1.13%)
Oct 18, 2011 1312 1377 1292 1366 0 +60.66(+4.65%)
Oct 17, 2011 1338 1340 1303 1306 0 -42.72(-3.17%)
Oct 14, 2011 1340 1356 1323 1348 0 +27.52(+2.08%)
Oct 13, 2011 1324 1331 1300 1321 0 -12.14(-0.91%)
Oct 12, 2011 1312 1360 1306 1333 0 +36.16(+2.79%)
Oct 11, 2011 1280 1307 1273 1297 0 +5.29(+0.41%)
Oct 10, 2011 1267 1293 1264 1291 0 +50.79(+4.09%)
Oct 07, 2011 1284 1287 1237 1241 0 -35.76(-2.80%)
Oct 06, 2011 1274 1281 1253 1276 0 +25.48(+2.04%)
Oct 05, 2011 1214 1255 1196 1251 0 +36.81(+3.03%)
Oct 04, 2011 1134 1218 1126 1214 0 +62.94(+5.47%)
Oct 03, 2011 1205 1211 1151 1151 0 -46.85(-3.91%)
Sep 30, 2011 1200 1220 1192 1198 0 -23.89(-1.96%)
Sep 29, 2011 1189 1223 1183 1222 0 +60.43(+5.20%)
Sep 28, 2011 1193 1203 1157 1162 0 -30.71(-2.58%)
Sep 27, 2011 1192 1219 1175 1192 0 +34.83(+3.01%)
Sep 26, 2011 1140 1160 1118 1157 0 +33.49(+2.98%)
Sep 23, 2011 1125 1147 1115 1124 0 -9.41(-0.83%)
Sep 22, 2011 1132 1148 1108 1133 0 -24.00(-2.07%)
Sep 21, 2011 1218 1226 1157 1157 0 -60.45(-4.96%)
Sep 20, 2011 1237 1248 1217 1218 0 -12.15(-0.99%)
Sep 19, 2011 1230 1240 1209 1230 0 -26.86(-2.14%)
Sep 16, 2011 1259 1272 1238 1257 0 +5.14(+0.41%)
Sep 15, 2011 1235 1254 1222 1252 0 +33.46(+2.75%)
Sep 14, 2011 1219 1234 1189 1218 0 +10.48(+0.87%)
Sep 13, 2011 1211 1226 1193 1208 0 +0.64(+0.05%)
Sep 12, 2011 1184 1209 1171 1207 0 +7.87(+0.66%)
Sep 09, 2011 1220 1230 1188 1199 0 -36.87(-2.98%)
Sep 08, 2011 1248 1259 1229 1236 0 -22.88(-1.82%)
Sep 07, 2011 1230 1261 1224 1259 0 +53.55(+4.44%)
Sep 06, 2011 1190 1210 1182 1205 0 -23.50(-1.91%)
Sep 02, 2011 1229 1229 1229 0 -48.40(-3.79%)
Sep 01, 2011 1306 1314 1275 1277 0 -26.21(-2.01%)
Aug 31, 2011 1301 1320 1287 1303 0 +12.42(+0.96%)
Aug 30, 2011 1293 1302 1271 1291 0 -11.64(-0.89%)
Aug 29, 2011 1272 1303 1269 1303 0 +50.29(+4.02%)
Aug 26, 2011 1231 1264 1214 1252 0 +14.29(+1.15%)
Aug 25, 2011 1278 1288 1221 1238 0 -29.95(-2.36%)
Aug 24, 2011 1244 1275 1234 1268 0 +18.53(+1.48%)
Aug 23, 2011 1215 1253 1207 1250 0 +38.65(+3.19%)
Aug 22, 2011 1243 1244 1198 1211 0 -1.73(-0.14%)
Aug 19, 2011 1207 1252 1201 1213 0 -11.30(-0.92%)
Aug 18, 2011 1246 1253 1214 1224 0 -64.25(-4.99%)
Aug 17, 2011 1288 1302 1273 1288 0 +6.66(+0.52%)
Aug 16, 2011 1284 1299 1268 1282 0 -19.40(-1.49%)
Aug 15, 2011 1282 1303 1274 1301 0 +30.95(+2.44%)
Aug 12, 2011 1297 1314 1260 1270 0 -14.69(-1.14%)
Aug 11, 2011 1223 1304 1204 1285 0 +74.52(+6.16%)
Aug 10, 2011 1275 1283 1207 1210 0 -91.90(-7.06%)
Aug 09, 2011 1299 1303 1198 1302 0 +83.99(+6.90%)
Aug 08, 2011 1299 1331 1216 1218 0 -117.93(-8.83%)
Aug 05, 2011 1372 1377 1310 1336 0 -20.99(-1.55%)
Aug 04, 2011 1403 1411 1356 1357 0 -65.69(-4.62%)
Aug 03, 2011 1410 1427 1387 1423 0 +14.54(+1.03%)
Aug 02, 2011 1427 1440 1408 1408 0 -30.99(-2.15%)
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.