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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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, 2017 2877 2913 2864 2883 0 +9.82(+0.34%)
Oct 30, 2017 2865 2916 2843 2873 0 +25.30(+0.89%)
Oct 27, 2017 2833 2885 2806 2848 0 +28.63(+1.02%)
Oct 26, 2017 2758 2836 2750 2820 0 +62.45(+2.27%)
Oct 25, 2017 2786 2804 2737 2757 0 -25.03(-0.90%)
Oct 24, 2017 2768 2806 2757 2782 0 +26.89(+0.98%)
Oct 23, 2017 2788 2794 2747 2755 0 -33.92(-1.22%)
Oct 20, 2017 2826 2844 2782 2789 0 -11.02(-0.39%)
Oct 19, 2017 2763 2813 2740 2800 0 +23.86(+0.86%)
Oct 18, 2017 2761 2799 2743 2776 0 +32.79(+1.20%)
Oct 17, 2017 2737 2765 2707 2743 0 +12.88(+0.47%)
Oct 16, 2017 2712 2754 2703 2731 0 +22.20(+0.82%)
Oct 13, 2017 2681 2728 2665 2708 0 +31.62(+1.18%)
Oct 12, 2017 2686 2709 2655 2677 0 -7.74(-0.29%)
Oct 11, 2017 2694 2716 2670 2685 0 -1.97(-0.07%)
Oct 10, 2017 2667 2698 2656 2686 0 +22.37(+0.84%)
Oct 09, 2017 2688 2703 2653 2664 0 -15.45(-0.58%)
Oct 06, 2017 2693 2712 2670 2680 0 -13.11(-0.49%)
Oct 05, 2017 2692 2720 2667 2693 0 +6.45(+0.24%)
Oct 04, 2017 2713 2719 2671 2686 0 -37.22(-1.37%)
Oct 03, 2017 2715 2744 2699 2723 0 +4.76(+0.18%)
Oct 02, 2017 2709 2731 2683 2719 0 +8.00(+0.30%)
Sep 29, 2017 2718 2741 2693 2711 0 -11.41(-0.42%)
Sep 28, 2017 2705 2730 2675 2722 0 +17.79(+0.66%)
Sep 27, 2017 2715 2750 2668 2704 0 +12.93(+0.48%)
Sep 26, 2017 2661 2711 2635 2691 0 +31.41(+1.18%)
Sep 25, 2017 2668 2687 2637 2660 0 -17.43(-0.65%)
Sep 22, 2017 2641 2692 2636 2677 0 +30.82(+1.16%)
Sep 21, 2017 2664 2690 2639 2647 0 -22.84(-0.86%)
Sep 20, 2017 2654 2686 2636 2669 0 +16.04(+0.60%)
Sep 19, 2017 2637 2676 2629 2653 0 +15.24(+0.58%)
Sep 18, 2017 2649 2672 2622 2638 0 -8.62(-0.33%)
Sep 15, 2017 2622 2656 2606 2647 0 +25.61(+0.98%)
Sep 14, 2017 2626 2654 2606 2621 0 -9.62(-0.37%)
Sep 13, 2017 2636 2656 2612 2631 0 -10.08(-0.38%)
Sep 12, 2017 2611 2650 2604 2641 0 +38.65(+1.49%)
Sep 11, 2017 2581 2626 2553 2602 0 +57.16(+2.25%)
Sep 08, 2017 2469 2561 2458 2545 0 +68.82(+2.78%)
Sep 07, 2017 2507 2523 2442 2476 0 -36.33(-1.45%)
Sep 06, 2017 2518 2550 2497 2513 0 +4.44(+0.18%)
Sep 05, 2017 2599 2604 2503 2508 0 -106.40(-4.07%)
Sep 01, 2017 2613 2638 2598 2615 0 +4.12(+0.16%)
Aug 31, 2017 2607 2623 2587 2610 0 +10.06(+0.39%)
Aug 30, 2017 2574 2607 2566 2600 0 +26.52(+1.03%)
Aug 29, 2017 2570 2587 2544 2574 0 -14.78(-0.57%)
Aug 28, 2017 2624 2629 2578 2589 0 -35.54(-1.35%)
Aug 25, 2017 2638 2650 2614 2624 0 -4.60(-0.17%)
Aug 24, 2017 2647 2652 2615 2629 0 -14.32(-0.54%)
Aug 23, 2017 2609 2656 2602 2643 0 +20.63(+0.79%)
Aug 22, 2017 2583 2627 2576 2622 0 +58.94(+2.30%)
Aug 21, 2017 2575 2584 2554 2563 0 -16.79(-0.65%)
Aug 18, 2017 2585 2602 2571 2580 0 -25.19(-0.97%)
Aug 17, 2017 2647 2663 2603 2605 0 -48.51(-1.83%)
Aug 16, 2017 2643 2676 2637 2654 0 +14.74(+0.56%)
Aug 15, 2017 2650 2658 2633 2639 0 -3.25(-0.12%)
Aug 14, 2017 2622 2662 2614 2642 0 +40.05(+1.54%)
Aug 11, 2017 2601 2633 2584 2602 0 -13.59(-0.52%)
Aug 10, 2017 2661 2689 2605 2616 0 -52.51(-1.97%)
Aug 09, 2017 2631 2681 2610 2669 0 +26.47(+1.00%)
Aug 08, 2017 2652 2676 2628 2642 0 -10.71(-0.40%)
Aug 07, 2017 2658 2679 2633 2653 0 -1.54(-0.06%)
Aug 04, 2017 2645 2670 2631 2654 0 +17.11(+0.65%)
Aug 03, 2017 2658 2667 2624 2637 0 -19.92(-0.75%)
Aug 02, 2017 2678 2689 2632 2657 0 -17.26(-0.65%)
Aug 01, 2017 2682 2705 2649 2674 0 +14.95(+0.56%)
Jul 31, 2017 2623 2676 2612 2659 0 +41.20(+1.57%)
Jul 28, 2017 2629 2641 2595 2618 0 -12.69(-0.48%)
Jul 27, 2017 2672 2699 2625 2631 0 -39.85(-1.49%)
Jul 26, 2017 2683 2703 2653 2671 0 -10.88(-0.41%)
Jul 25, 2017 2699 2724 2655 2682 0 +8.71(+0.33%)
Jul 24, 2017 2684 2701 2664 2673 0 -17.38(-0.65%)
Jul 21, 2017 2701 2710 2649 2690 0 +8.06(+0.30%)
Jul 20, 2017 2712 2741 2662 2682 0 -23.47(-0.87%)
Jul 19, 2017 2697 2722 2684 2706 0 +9.47(+0.35%)
Jul 18, 2017 2683 2708 2668 2696 0 +0.62(+0.02%)
Jul 17, 2017 2684 2710 2667 2696 0 +7.38(+0.27%)
Jul 14, 2017 2657 2702 2645 2688 0 +17.56(+0.66%)
Jul 13, 2017 2672 2690 2653 2671 0 +3.69(+0.14%)
Jul 12, 2017 2649 2691 2640 2667 0 +26.11(+0.99%)
Jul 11, 2017 2653 2666 2625 2641 0 -8.37(-0.32%)
Jul 10, 2017 2642 2677 2628 2649 0 -4.94(-0.19%)
Jul 07, 2017 2645 2665 2623 2654 0 +16.14(+0.61%)
Jul 06, 2017 2653 2662 2621 2638 0 -18.15(-0.68%)
Jul 05, 2017 2661 2675 2623 2656 0 -5.24(-0.20%)
Jul 03, 2017 2608 2679 2602 2661 0 +63.23(+2.43%)
Jun 30, 2017 2617 2625 2572 2598 0 -4.81(-0.18%)
Jun 29, 2017 2628 2639 2577 2603 0 -1.11(-0.04%)
Jun 28, 2017 2590 2623 2580 2604 0 +35.31(+1.37%)
Jun 27, 2017 2579 2592 2552 2569 0 -4.06(-0.16%)
Jun 26, 2017 2568 2600 2544 2573 0 +9.98(+0.39%)
Jun 23, 2017 2561 2581 2544 2563 0 +11.20(+0.44%)
Jun 22, 2017 2587 2599 2547 2552 0 -24.52(-0.95%)
Jun 21, 2017 2612 2616 2569 2576 0 -28.77(-1.10%)
Jun 20, 2017 2632 2642 2592 2605 0 -40.32(-1.52%)
Jun 19, 2017 2656 2672 2627 2645 0 +4.63(+0.18%)
Jun 16, 2017 2630 2650 2604 2641 0 -6.71(-0.25%)
Jun 15, 2017 2615 2657 2610 2647 0 +2.85(+0.11%)
Jun 14, 2017 2632 2648 2601 2645 0 +4.69(+0.18%)
Jun 13, 2017 2619 2657 2611 2640 0 +27.19(+1.04%)
Jun 12, 2017 2622 2666 2597 2613 0 -7.64(-0.29%)
Jun 09, 2017 2595 2637 2573 2620 0 +35.29(+1.37%)
Jun 08, 2017 2542 2610 2533 2585 0 +47.02(+1.85%)
Jun 07, 2017 2514 2550 2502 2538 0 +30.56(+1.22%)
Jun 06, 2017 2490 2529 2464 2507 0 +3.44(+0.14%)
Jun 05, 2017 2549 2556 2499 2504 0 -49.95(-1.96%)
Jun 02, 2017 2556 2591 2543 2554 0 -4.29(-0.17%)
Jun 01, 2017 2526 2566 2518 2558 0 +32.84(+1.30%)
May 31, 2017 2530 2545 2483 2525 0 -1.77(-0.07%)
May 30, 2017 2549 2554 2509 2527 0 -28.27(-1.11%)
May 26, 2017 2542 2575 2523 2555 0 +8.80(+0.35%)
May 25, 2017 2568 2580 2537 2547 0 -11.73(-0.46%)
May 24, 2017 2561 2574 2545 2558 0 +1.01(+0.04%)
May 23, 2017 2540 2564 2515 2557 0 +19.36(+0.76%)
May 22, 2017 2526 2547 2506 2538 0 +13.76(+0.55%)
May 19, 2017 2518 2548 2502 2524 0 +6.61(+0.26%)
May 18, 2017 2530 2547 2508 2518 0 -12.16(-0.48%)
May 17, 2017 2547 2557 2512 2530 0 -44.38(-1.72%)
May 16, 2017 2562 2590 2550 2574 0 +9.72(+0.38%)
May 15, 2017 2543 2586 2541 2564 0 +23.13(+0.91%)
May 12, 2017 2569 2573 2520 2541 0 -37.79(-1.47%)
May 11, 2017 2540 2602 2527 2579 0 +34.79(+1.37%)
May 10, 2017 2536 2557 2521 2544 0 +1.78(+0.07%)
May 09, 2017 2548 2584 2520 2543 0 -0.48(-0.02%)
May 08, 2017 2557 2578 2534 2543 0 -14.42(-0.56%)
May 05, 2017 2579 2596 2543 2557 0 -17.30(-0.67%)
May 04, 2017 2558 2588 2541 2575 0 +24.91(+0.98%)
May 03, 2017 2551 2572 2532 2550 0 -5.82(-0.23%)
May 02, 2017 2573 2598 2533 2556 0 -16.07(-0.62%)
May 01, 2017 2615 2618 2557 2572 0 -32.58(-1.25%)
Apr 28, 2017 2644 2650 2591 2604 0 -31.16(-1.18%)
Apr 27, 2017 2662 2697 2596 2635 0 -73.53(-2.71%)
Apr 26, 2017 2676 2743 2671 2709 0 +37.29(+1.40%)
Apr 25, 2017 2671 2700 2667 2672 0 +11.98(+0.45%)
Apr 24, 2017 2668 2688 2646 2660 0 +30.76(+1.17%)
Apr 21, 2017 2671 2679 2608 2629 0 -45.14(-1.69%)
Apr 20, 2017 2681 2708 2639 2674 0 +9.79(+0.37%)
Apr 19, 2017 2672 2705 2654 2664 0 +4.89(+0.18%)
Apr 18, 2017 2635 2672 2622 2659 0 +5.04(+0.19%)
Apr 17, 2017 2617 2658 2611 2654 0 +45.02(+1.73%)
Apr 13, 2017 2656 2666 2607 2609 0 -48.52(-1.83%)
Apr 12, 2017 2650 2681 2631 2658 0 +10.71(+0.40%)
Apr 11, 2017 2609 2652 2594 2647 0 +33.05(+1.26%)
Apr 10, 2017 2574 2632 2570 2614 0 +42.78(+1.66%)
Apr 07, 2017 2567 2589 2548 2571 0 -6.58(-0.26%)
Apr 06, 2017 2548 2600 2532 2578 0 +29.85(+1.17%)
Apr 05, 2017 2603 2617 2543 2548 0 -39.19(-1.51%)
Apr 04, 2017 2559 2600 2552 2587 0 +25.44(+0.99%)
Apr 03, 2017 2593 2609 2546 2562 0 -31.94(-1.23%)
Mar 31, 2017 2574 2607 2563 2594 0 +13.11(+0.51%)
Mar 30, 2017 2557 2593 2551 2581 0 +23.07(+0.90%)
Mar 29, 2017 2564 2579 2546 2558 0 -11.67(-0.45%)
Mar 28, 2017 2528 2580 2525 2569 0 +29.61(+1.17%)
Mar 27, 2017 2501 2548 2491 2540 0 -0.86(-0.03%)
Mar 24, 2017 2547 2572 2524 2541 0 -2.83(-0.11%)
Mar 23, 2017 2528 2578 2517 2543 0 +17.02(+0.67%)
Mar 22, 2017 2533 2543 2493 2526 0 -17.50(-0.69%)
Mar 21, 2017 2620 2622 2535 2544 0 -56.10(-2.16%)
Mar 20, 2017 2631 2640 2591 2600 0 -40.29(-1.53%)
Mar 17, 2017 2673 2678 2619 2640 0 -33.14(-1.24%)
Mar 16, 2017 2678 2703 2660 2673 0 +5.16(+0.19%)
Mar 15, 2017 2659 2680 2642 2668 0 +17.11(+0.65%)
Mar 14, 2017 2645 2658 2621 2651 0 -10.24(-0.38%)
Mar 13, 2017 2650 2680 2634 2661 0 +9.36(+0.35%)
Mar 10, 2017 2655 2673 2623 2652 0 +12.72(+0.48%)
Mar 09, 2017 2631 2664 2617 2639 0 +10.22(+0.39%)
Mar 08, 2017 2667 2681 2626 2629 0 -22.04(-0.83%)
Mar 07, 2017 2663 2677 2641 2651 0 -15.57(-0.58%)
Mar 06, 2017 2678 2684 2646 2667 0 -20.39(-0.76%)
Mar 03, 2017 2687 2705 2660 2687 0 +1.95(+0.07%)
Mar 02, 2017 2730 2740 2668 2685 0 -54.20(-1.98%)
Mar 01, 2017 2741 2773 2717 2739 0 +35.30(+1.31%)
Feb 28, 2017 2709 2723 2692 2704 0 -11.56(-0.43%)
Feb 27, 2017 2722 2731 2699 2716 0 -3.97(-0.15%)
Feb 24, 2017 2713 2743 2692 2720 0 -20.25(-0.74%)
Feb 23, 2017 2745 2759 2712 2740 0 +6.59(+0.24%)
Feb 22, 2017 2710 2742 2693 2733 0 +13.58(+0.50%)
Feb 21, 2017 2721 2742 2701 2720 0 +5.06(+0.19%)
Feb 17, 2017 2715 2715 2715 2715 0 -36.43(-1.32%)
Feb 16, 2017 2768 2778 2736 2751 0 -18.66(-0.67%)
Feb 15, 2017 2779 2792 2752 2770 0 -12.39(-0.45%)
Feb 14, 2017 2774 2800 2766 2782 0 -1.52(-0.05%)
Feb 13, 2017 2776 2801 2764 2784 0 +10.28(+0.37%)
Feb 10, 2017 2774 2796 2752 2773 0 +8.85(+0.32%)
Feb 09, 2017 2745 2784 2732 2764 0 +30.60(+1.12%)
Feb 08, 2017 2737 2750 2707 2734 0 -12.40(-0.45%)
Feb 07, 2017 2753 2766 2729 2746 0 -0.59(-0.02%)
Feb 06, 2017 2748 2774 2732 2747 0 -8.52(-0.31%)
Feb 03, 2017 2749 2776 2722 2755 0 +43.69(+1.61%)
Feb 02, 2017 2723 2753 2697 2712 0 -20.09(-0.74%)
Feb 01, 2017 2705 2749 2696 2732 0 +43.18(+1.61%)
Jan 31, 2017 2666 2708 2638 2689 0 +20.18(+0.76%)
Jan 30, 2017 2654 2682 2614 2668 0 -0.76(-0.03%)
Jan 27, 2017 2704 2710 2651 2669 0 -27.60(-1.02%)
Jan 26, 2017 2669 2716 2641 2697 0 +39.85(+1.50%)
Jan 25, 2017 2678 2705 2641 2657 0 -1.53(-0.06%)
Jan 24, 2017 2651 2679 2634 2658 0 +18.78(+0.71%)
Jan 23, 2017 2654 2661 2621 2640 0 -11.46(-0.43%)
Jan 20, 2017 2641 2669 2617 2651 0 +15.52(+0.59%)
Jan 19, 2017 2655 2671 2610 2636 0 +7.19(+0.27%)
Jan 18, 2017 2590 2636 2562 2628 0 +49.49(+1.92%)
Jan 17, 2017 2577 2603 2555 2579 0 -19.12(-0.74%)
Jan 13, 2017 2598 2598 2598 2598 0 +7.23(+0.28%)
Jan 12, 2017 2604 2616 2546 2591 0 -25.42(-0.97%)
Jan 11, 2017 2593 2634 2581 2616 0 +24.14(+0.93%)
Jan 10, 2017 2561 2610 2554 2592 0 +33.60(+1.31%)
Jan 09, 2017 2599 2608 2532 2558 0 -70.71(-2.69%)
Jan 06, 2017 2637 2667 2614 2629 0 +2.35(+0.09%)
Jan 05, 2017 2668 2677 2610 2627 0 -50.55(-1.89%)
Jan 04, 2017 2645 2700 2634 2677 0 +43.90(+1.67%)
Jan 03, 2017 2628 2650 2601 2633 0 +27.64(+1.06%)
Dec 30, 2016 2606 2606 2606 2606 0 -15.74(-0.60%)
Dec 29, 2016 2621 2644 2599 2622 0 -1.05(-0.04%)
Dec 28, 2016 2657 2665 2606 2623 0 -33.16(-1.25%)
Dec 27, 2016 2660 2677 2644 2656 0 +1.09(+0.04%)
Dec 23, 2016 2655 2655 2655 2655 0 +21.71(+0.82%)
Dec 22, 2016 2615 2643 2604 2633 0 +14.00(+0.53%)
Dec 21, 2016 2618 2642 2596 2619 0 +3.92(+0.15%)
Dec 20, 2016 2599 2627 2583 2615 0 +20.99(+0.81%)
Dec 19, 2016 2581 2607 2560 2594 0 +11.06(+0.43%)
Dec 16, 2016 2597 2621 2569 2583 0 -8.48(-0.33%)
Dec 15, 2016 2572 2612 2556 2591 0 +26.40(+1.03%)
Dec 14, 2016 2572 2612 2550 2565 0 -11.72(-0.45%)
Dec 13, 2016 2594 2611 2536 2577 0 -5.36(-0.21%)
Dec 12, 2016 2572 2608 2558 2582 0 +17.01(+0.66%)
Dec 09, 2016 2515 2579 2496 2565 0 +54.71(+2.18%)
Dec 08, 2016 2458 2515 2449 2510 0 +59.74(+2.44%)
Dec 07, 2016 2434 2461 2417 2451 0 +20.13(+0.83%)
Dec 06, 2016 2394 2438 2375 2431 0 +40.38(+1.69%)
Dec 05, 2016 2389 2407 2367 2390 0 +17.30(+0.73%)
Dec 02, 2016 2380 2399 2361 2373 0 -7.72(-0.32%)
Dec 01, 2016 2371 2412 2356 2381 0 +13.69(+0.58%)
Nov 30, 2016 2401 2417 2356 2367 0 -23.04(-0.96%)
Nov 29, 2016 2389 2422 2375 2390 0 +9.37(+0.39%)
Nov 28, 2016 2363 2406 2347 2381 0 +18.31(+0.78%)
Nov 25, 2016 2356 2369 2343 2362 0 +11.09(+0.47%)
Nov 23, 2016 2351 2351 2351 2351 0 +13.12(+0.56%)
Nov 22, 2016 2343 2361 2321 2338 0 +7.22(+0.31%)
Nov 21, 2016 2332 2346 2312 2331 0 +0.15(+0.01%)
Nov 18, 2016 2330 2346 2312 2331 0 +6.19(+0.27%)
Nov 17, 2016 2300 2331 2289 2324 0 +24.66(+1.07%)
Nov 16, 2016 2267 2312 2256 2300 0 +25.16(+1.11%)
Nov 15, 2016 2271 2288 2220 2275 0 -9.04(-0.40%)
Nov 14, 2016 2300 2346 2267 2284 0 +6.90(+0.30%)
Nov 11, 2016 2245 2302 2233 2277 0 +25.37(+1.13%)
Nov 10, 2016 2217 2269 2201 2251 0 +57.13(+2.60%)
Nov 09, 2016 2144 2200 2126 2194 0 +53.08(+2.48%)
Nov 08, 2016 2135 2155 2114 2141 0 -1.68(-0.08%)
Nov 07, 2016 2133 2159 2121 2143 0 +48.84(+2.33%)
Nov 04, 2016 2072 2120 2062 2094 0 +21.63(+1.04%)
Nov 03, 2016 2084 2103 2064 2072 0 -3.50(-0.17%)
Nov 02, 2016 2092 2104 2067 2076 0 -19.37(-0.92%)
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.