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 (%)
Nov 30, 2016 3373 3390 3346 3360 0 +2.43(+0.07%)
Nov 29, 2016 3362 3370 3347 3358 0 +3.30(+0.10%)
Nov 28, 2016 3375 3394 3349 3354 0 -40.12(-1.18%)
Nov 25, 2016 3380 3397 3369 3394 0 +12.56(+0.37%)
Nov 23, 2016 3382 3382 3382 3382 0 +11.94(+0.35%)
Nov 22, 2016 3371 3388 3351 3370 0 +5.28(+0.16%)
Nov 21, 2016 3376 3390 3351 3365 0 -2.96(-0.09%)
Nov 18, 2016 3357 3378 3343 3368 0 +7.25(+0.22%)
Nov 17, 2016 3296 3370 3294 3360 0 +65.72(+1.99%)
Nov 16, 2016 3286 3310 3274 3295 0 +0.66(+0.02%)
Nov 15, 2016 3284 3308 3271 3294 0 -4.52(-0.14%)
Nov 14, 2016 3302 3329 3269 3298 0 +13.67(+0.42%)
Nov 11, 2016 3266 3308 3252 3285 0 +11.55(+0.35%)
Nov 10, 2016 3250 3295 3223 3273 0 +49.51(+1.54%)
Nov 09, 2016 3163 3236 3115 3224 0 +72.20(+2.29%)
Nov 08, 2016 3133 3165 3123 3152 0 +15.80(+0.50%)
Nov 07, 2016 3126 3141 3107 3136 0 +55.58(+1.80%)
Nov 04, 2016 3085 3103 3058 3080 0 +3.89(+0.13%)
Nov 03, 2016 3057 3099 3054 3076 0 +26.89(+0.88%)
Nov 02, 2016 3052 3075 3044 3049 0 -1.87(-0.06%)
Nov 01, 2016 3092 3096 3038 3051 0 -33.26(-1.08%)
Oct 31, 2016 3094 3102 3065 3084 0 +1.12(+0.04%)
Oct 28, 2016 3087 3130 3066 3083 0 +8.26(+0.27%)
Oct 27, 2016 3092 3099 3061 3075 0 -6.74(-0.22%)
Oct 26, 2016 3052 3099 3048 3082 0 +17.82(+0.58%)
Oct 25, 2016 3113 3130 3047 3064 0 -76.02(-2.42%)
Oct 24, 2016 3170 3182 3135 3140 0 -14.13(-0.45%)
Oct 21, 2016 3150 3171 3123 3154 0 -5.25(-0.17%)
Oct 20, 2016 3182 3184 3150 3159 0 -34.32(-1.07%)
Oct 19, 2016 3180 3211 3167 3194 0 +22.56(+0.71%)
Oct 18, 2016 3208 3211 3168 3171 0 -5.58(-0.18%)
Oct 17, 2016 3209 3212 3174 3177 0 -26.39(-0.82%)
Oct 14, 2016 3215 3237 3201 3203 0 +12.68(+0.40%)
Oct 13, 2016 3194 3209 3177 3190 0 -22.36(-0.70%)
Oct 12, 2016 3187 3224 3184 3213 0 +33.12(+1.04%)
Oct 11, 2016 3209 3222 3169 3180 0 -40.96(-1.27%)
Oct 10, 2016 3241 3260 3217 3221 0 -7.11(-0.22%)
Oct 07, 2016 3227 3230 3207 3228 0 +3.89(+0.12%)
Oct 06, 2016 3201 3234 3182 3224 0 +10.58(+0.33%)
Oct 05, 2016 3221 3240 3205 3213 0 +3.83(+0.12%)
Oct 04, 2016 3226 3235 3191 3210 0 -19.63(-0.61%)
Sep 26, 2016 3230 3245 3212 3229 0 -20.69(-0.64%)
Sep 23, 2016 3262 3281 3248 3250 0 -38.06(-1.16%)
Sep 22, 2016 3280 3295 3269 3288 0 +28.65(+0.88%)
Sep 21, 2016 3230 3264 3220 3259 0 +37.67(+1.17%)
Sep 20, 2016 3224 3235 3216 3222 0 +17.48(+0.55%)
Sep 19, 2016 3205 3217 3188 3204 0 +15.57(+0.49%)
Sep 16, 2016 3194 3206 3165 3189 0 -21.61(-0.67%)
Sep 15, 2016 3177 3219 3172 3210 0 +30.98(+0.97%)
Sep 14, 2016 3196 3208 3167 3179 0 -17.66(-0.55%)
Sep 13, 2016 3213 3226 3192 3197 0 -45.71(-1.41%)
Sep 12, 2016 3171 3248 3166 3243 0 +58.27(+1.83%)
Sep 09, 2016 3252 3255 3184 3184 0 -87.89(-2.69%)
Sep 08, 2016 3273 3283 3264 3272 0 -6.61(-0.20%)
Sep 07, 2016 3267 3287 3264 3279 0 +0.34(+0.01%)
Sep 06, 2016 3283 3288 3250 3278 0 -3.93(-0.12%)
Sep 02, 2016 3282 3282 3282 3282 0 +28.89(+0.89%)
Sep 01, 2016 3253 3269 3231 3253 0 +4.54(+0.14%)
Aug 31, 2016 3251 3258 3228 3249 0 -3.30(-0.10%)
Aug 30, 2016 3263 3272 3233 3252 0 -4.46(-0.14%)
Aug 29, 2016 3224 3267 3222 3257 0 +34.95(+1.08%)
Aug 26, 2016 3229 3260 3206 3222 0 -15.28(-0.47%)
Aug 25, 2016 3208 3249 3206 3237 0 +18.82(+0.58%)
Aug 24, 2016 3212 3225 3201 3218 0 +2.40(+0.07%)
Aug 23, 2016 3232 3245 3210 3216 0 -9.09(-0.28%)
Aug 22, 2016 3206 3235 3201 3225 0 +11.74(+0.37%)
Aug 19, 2016 3204 3218 3190 3213 0 -2.95(-0.09%)
Aug 18, 2016 3216 3223 3204 3216 0 -0.08(-0.00%)
Aug 17, 2016 3213 3233 3198 3216 0 +0.87(+0.03%)
Aug 16, 2016 3225 3238 3213 3215 0 -20.38(-0.63%)
Aug 15, 2016 3235 3249 3228 3236 0 +0.93(+0.03%)
Aug 12, 2016 3246 3250 3228 3235 0 -7.31(-0.23%)
Aug 11, 2016 3238 3251 3227 3242 0 +9.41(+0.29%)
Aug 10, 2016 3227 3242 3221 3233 0 +3.94(+0.12%)
Aug 09, 2016 3227 3242 3221 3229 0 -1.61(-0.05%)
Aug 08, 2016 3212 3238 3205 3230 0 +16.96(+0.53%)
Aug 05, 2016 3215 3227 3201 3213 0 +19.85(+0.62%)
Aug 04, 2016 3191 3213 3187 3193 0 +2.50(+0.08%)
Aug 03, 2016 3186 3197 3174 3191 0 +8.20(+0.26%)
Aug 02, 2016 3180 3202 3166 3183 0 -4.01(-0.13%)
Aug 01, 2016 3176 3199 3168 3187 0 +12.05(+0.38%)
Jul 29, 2016 3196 3206 3159 3175 0 -35.99(-1.12%)
Jul 28, 2016 3205 3222 3179 3211 0 +2.89(+0.09%)
Jul 27, 2016 3217 3227 3196 3208 0 -1.44(-0.04%)
Jul 26, 2016 3202 3217 3190 3209 0 +10.85(+0.34%)
Jul 25, 2016 3207 3214 3188 3198 0 -6.81(-0.21%)
Jul 22, 2016 3191 3212 3180 3205 0 +23.91(+0.75%)
Jul 21, 2016 3197 3206 3171 3181 0 -19.12(-0.60%)
Jul 20, 2016 3209 3215 3193 3200 0 +3.78(+0.12%)
Jul 19, 2016 3194 3206 3177 3197 0 +9.29(+0.29%)
Jul 18, 2016 3201 3205 3181 3187 0 -9.11(-0.28%)
Jul 15, 2016 3218 3222 3189 3196 0 -14.12(-0.44%)
Jul 14, 2016 3238 3254 3204 3211 0 -3.82(-0.12%)
Jul 13, 2016 3237 3243 3207 3214 0 -15.85(-0.49%)
Jul 12, 2016 3240 3252 3219 3230 0 +8.97(+0.28%)
Jul 11, 2016 3236 3244 3216 3221 0 +1.92(+0.06%)
Jul 08, 2016 3219 3210 3191 3219 0 +27.73(+0.87%)
Jul 07, 2016 3201 3223 3178 3192 0 -10.81(-0.34%)
Jul 06, 2016 3202 3202 3202 3202 0 -10.86(-0.34%)
Jul 05, 2016 3217 3230 3199 3213 0 -22.20(-0.69%)
Jul 01, 2016 3236 3236 3236 3236 0 -13.54(-0.42%)
Jun 30, 2016 3183 3254 3172 3249 0 +78.02(+2.46%)
Jun 29, 2016 3141 3174 3132 3171 0 +55.97(+1.80%)
Jun 28, 2016 3047 3120 3041 3115 0 +83.96(+2.77%)
Jun 27, 2016 3059 3067 3016 3031 0 -61.55(-1.99%)
Jun 24, 2016 3124 3150 3087 3093 0 -144.31(-4.46%)
Jun 23, 2016 3215 3240 3207 3237 0 +51.78(+1.63%)
Jun 22, 2016 3183 3209 3176 3185 0 +2.35(+0.07%)
Jun 21, 2016 3184 3195 3169 3183 0 +11.90(+0.38%)
Jun 20, 2016 3178 3199 3165 3171 0 +27.52(+0.88%)
Jun 17, 2016 3152 3158 3120 3143 0 -9.09(-0.29%)
Jun 16, 2016 3109 3155 3101 3153 0 +26.37(+0.84%)
Jun 15, 2016 3150 3154 3121 3126 0 -17.41(-0.55%)
Jun 14, 2016 3148 3162 3131 3144 0 -16.07(-0.51%)
Jun 13, 2016 3185 3197 3157 3160 0 -31.13(-0.98%)
Jun 10, 2016 3185 3205 3177 3191 0 -15.49(-0.48%)
Jun 09, 2016 3194 3214 3173 3206 0 +4.45(+0.14%)
Jun 08, 2016 3197 3212 3186 3202 0 +1.18(+0.04%)
Jun 07, 2016 3206 3214 3192 3201 0 +10.72(+0.34%)
Jun 06, 2016 3182 3202 3174 3190 0 +4.46(+0.14%)
Jun 03, 2016 3183 3196 3155 3185 0 -16.37(-0.51%)
Jun 02, 2016 3179 3203 3160 3202 0 +18.55(+0.58%)
Jun 01, 2016 3166 3186 3150 3183 0 -0.72(-0.02%)
May 31, 2016 3187 3197 3163 3184 0 +7.60(+0.24%)
May 27, 2016 3176 3176 3176 3176 0 +15.12(+0.48%)
May 26, 2016 3160 3171 3148 3161 0 -1.80(-0.06%)
May 25, 2016 3164 3186 3149 3163 0 +4.34(+0.14%)
May 24, 2016 3123 3164 3108 3159 0 +47.01(+1.51%)
May 23, 2016 3104 3125 3093 3112 0 +2.94(+0.09%)
May 20, 2016 3113 3130 3098 3109 0 +7.51(+0.24%)
May 19, 2016 3096 3109 3078 3101 0 -13.96(-0.45%)
May 18, 2016 3083 3135 3074 3115 0 +25.68(+0.83%)
May 17, 2016 3113 3126 3076 3090 0 -25.54(-0.82%)
May 16, 2016 3088 3134 3085 3115 0 +22.27(+0.72%)
May 13, 2016 3102 3116 3079 3093 0 -15.67(-0.50%)
May 12, 2016 3099 3119 3084 3108 0 +20.35(+0.66%)
May 11, 2016 3109 3128 3086 3088 0 -26.29(-0.84%)
May 10, 2016 3087 3119 3076 3114 0 +44.10(+1.44%)
May 09, 2016 3056 3077 3045 3070 0 +12.00(+0.39%)
May 06, 2016 3062 3072 3044 3058 0 -11.92(-0.39%)
May 05, 2016 3067 3087 3059 3070 0 +6.13(+0.20%)
May 04, 2016 3050 3080 3040 3064 0 -4.42(-0.14%)
May 03, 2016 3052 3078 3036 3069 0 -6.10(-0.20%)
May 02, 2016 3053 3081 3047 3075 0 +30.52(+1.00%)
Apr 29, 2016 3024 3061 3014 3044 0 +30.24(+1.00%)
Apr 28, 2016 2930 3043 2920 3014 0 +6.50(+0.22%)
Apr 27, 2016 3017 3025 2998 3007 0 -9.30(-0.31%)
Apr 26, 2016 3003 3023 2984 3017 0 +23.38(+0.78%)
Apr 25, 2016 2993 3009 2979 2993 0 -8.32(-0.28%)
Apr 22, 2016 2998 3020 2983 3002 0 +6.39(+0.21%)
Apr 21, 2016 3021 3037 2992 2995 0 -32.24(-1.06%)
Apr 20, 2016 3042 3054 3004 3027 0 -10.02(-0.33%)
Apr 19, 2016 3038 3059 3027 3037 0 -2.44(-0.08%)
Apr 18, 2016 3002 3042 2994 3040 0 +31.96(+1.06%)
Apr 15, 2016 3001 3019 2991 3008 0 +12.92(+0.43%)
Apr 14, 2016 3006 3014 2986 2995 0 -7.00(-0.23%)
Apr 13, 2016 2975 3004 2968 3002 0 +36.34(+1.23%)
Apr 12, 2016 2935 2969 2926 2966 0 +35.17(+1.20%)
Apr 11, 2016 2939 2962 2923 2931 0 +8.24(+0.28%)
Apr 08, 2016 2929 2944 2911 2922 0 +12.88(+0.44%)
Apr 07, 2016 2919 2931 2892 2909 0 -30.80(-1.05%)
Apr 06, 2016 2913 2946 2904 2940 0 +12.79(+0.44%)
Apr 05, 2016 2942 2960 2922 2927 0 -37.85(-1.28%)
Apr 04, 2016 2982 2994 2955 2965 0 -17.27(-0.58%)
Apr 01, 2016 2948 2988 2940 2983 0 +24.84(+0.84%)
Mar 31, 2016 2954 2971 2937 2958 0 +1.83(+0.06%)
Mar 30, 2016 2963 2970 2943 2956 0 +4.80(+0.16%)
Mar 29, 2016 2920 2953 2908 2951 0 +28.58(+0.98%)
Mar 28, 2016 2917 2934 2910 2922 0 +8.03(+0.28%)
Mar 24, 2016 2914 2914 2914 2914 0 +9.27(+0.32%)
Mar 23, 2016 2919 2927 2899 2905 0 -15.77(-0.54%)
Mar 22, 2016 2905 2944 2892 2921 0 +1.02(+0.03%)
Mar 21, 2016 2926 2935 2904 2920 0 +6.49(+0.22%)
Mar 18, 2016 2915 2933 2896 2913 0 +1.02(+0.04%)
Mar 17, 2016 2867 2926 2857 2912 0 +48.45(+1.69%)
Mar 16, 2016 2857 2883 2847 2864 0 -6.20(-0.22%)
Mar 15, 2016 2837 2875 2828 2870 0 +13.33(+0.47%)
Mar 14, 2016 2851 2873 2833 2857 0 -8.20(-0.29%)
Mar 11, 2016 2833 2869 2818 2865 0 +54.65(+1.94%)
Mar 10, 2016 2816 2834 2782 2810 0 +4.90(+0.17%)
Mar 09, 2016 2791 2816 2777 2806 0 +16.47(+0.59%)
Mar 08, 2016 2788 2819 2777 2789 0 -14.21(-0.51%)
Mar 07, 2016 2790 2817 2765 2803 0 -8.61(-0.31%)
Mar 04, 2016 2804 2820 2776 2812 0 +15.19(+0.54%)
Mar 03, 2016 2789 2804 2770 2797 0 -0.17(-0.01%)
Mar 02, 2016 2790 2807 2775 2797 0 -7.67(-0.27%)
Mar 01, 2016 2774 2810 2761 2805 0 +51.39(+1.87%)
Feb 29, 2016 2771 2786 2748 2753 0 -20.66(-0.74%)
Feb 26, 2016 2794 2805 2766 2774 0 -9.15(-0.33%)
Feb 25, 2016 2771 2786 2753 2783 0 +17.62(+0.64%)
Feb 24, 2016 2729 2775 2713 2765 0 +13.32(+0.48%)
Feb 23, 2016 2763 2784 2745 2752 0 -26.71(-0.96%)
Feb 22, 2016 2776 2795 2766 2779 0 +17.14(+0.62%)
Feb 19, 2016 2758 2775 2749 2762 0 -10.88(-0.39%)
Feb 18, 2016 2764 2784 2752 2772 0 +6.55(+0.24%)
Feb 17, 2016 2744 2775 2739 2766 0 +36.13(+1.32%)
Feb 16, 2016 2730 2745 2713 2730 0 +21.78(+0.80%)
Feb 12, 2016 2708 2708 2708 2708 0 +51.04(+1.92%)
Feb 11, 2016 2630 2679 2624 2657 0 -28.38(-1.06%)
Feb 10, 2016 2689 2699 2684 2685 0 +4.32(+0.16%)
Feb 09, 2016 2659 2707 2653 2681 0 +2.03(+0.08%)
Feb 08, 2016 2640 2697 2622 2679 0 +8.09(+0.30%)
Feb 05, 2016 2659 2686 2649 2671 0 +10.69(+0.40%)
Feb 04, 2016 2626 2684 2605 2660 0 +47.15(+1.80%)
Feb 03, 2016 2603 2626 2537 2613 0 -102.31(-3.77%)
Feb 02, 2016 2721 2734 2693 2715 0 -37.11(-1.35%)
Feb 01, 2016 2741 2767 2719 2752 0 +2.47(+0.09%)
Jan 29, 2016 2691 2756 2681 2750 0 +78.52(+2.94%)
Jan 28, 2016 2693 2704 2656 2671 0 -3.00(-0.11%)
Jan 27, 2016 2678 2716 2649 2674 0 -11.94(-0.44%)
Jan 26, 2016 2671 2710 2658 2686 0 +32.41(+1.22%)
Jan 25, 2016 2695 2701 2651 2654 0 -43.59(-1.62%)
Jan 22, 2016 2681 2711 2668 2698 0 +54.63(+2.07%)
Jan 21, 2016 2658 2672 2628 2643 0 -10.12(-0.38%)
Jan 20, 2016 2641 2686 2605 2653 0 -37.94(-1.41%)
Jan 19, 2016 2726 2737 2677 2691 0 -12.29(-0.45%)
Jan 15, 2016 2703 2703 2703 2703 0 -54.16(-1.96%)
Jan 14, 2016 2703 2781 2687 2757 0 +65.72(+2.44%)
Jan 13, 2016 2757 2769 2684 2692 0 -35.64(-1.31%)
Jan 12, 2016 2723 2735 2687 2727 0 +23.57(+0.87%)
Jan 11, 2016 2725 2755 2680 2704 0 -35.42(-1.29%)
Jan 08, 2016 2789 2800 2735 2739 0 -42.60(-1.53%)
Jan 07, 2016 2760 2798 2745 2782 0 -37.16(-1.32%)
Jan 06, 2016 2828 2858 2800 2819 0 -48.53(-1.69%)
Jan 05, 2016 2847 2880 2834 2868 0 +23.52(+0.83%)
Jan 04, 2016 2849 2857 2811 2844 0 -53.06(-1.83%)
Dec 31, 2015 2897 2897 2897 2897 0 -34.15(-1.17%)
Dec 30, 2015 2945 2957 2927 2931 0 -14.54(-0.49%)
Dec 29, 2015 2937 2958 2922 2946 0 +29.23(+1.00%)
Dec 28, 2015 2898 2922 2885 2917 0 +5.88(+0.20%)
Dec 24, 2015 2911 2911 2911 2911 0 +12.41(+0.43%)
Dec 23, 2015 2887 2905 2861 2898 0 +25.01(+0.87%)
Dec 22, 2015 2871 2885 2821 2873 0 +17.47(+0.61%)
Dec 21, 2015 2859 2877 2820 2856 0 +14.44(+0.51%)
Dec 18, 2015 2892 2903 2836 2841 0 -61.70(-2.13%)
Dec 17, 2015 2974 2982 2895 2903 0 -67.80(-2.28%)
Dec 16, 2015 2967 2996 2931 2971 0 +23.36(+0.79%)
Dec 15, 2015 2917 2969 2899 2947 0 +59.27(+2.05%)
Dec 14, 2015 2889 2916 2855 2888 0 -0.47(-0.02%)
Dec 11, 2015 2894 2935 2874 2889 0 -43.92(-1.50%)
Dec 10, 2015 2920 2946 2896 2933 0 +13.03(+0.45%)
Dec 09, 2015 2928 2967 2904 2920 0 -25.83(-0.88%)
Dec 08, 2015 2961 2973 2928 2945 0 -38.30(-1.28%)
Dec 07, 2015 2978 2999 2962 2984 0 -4.62(-0.15%)
Dec 04, 2015 2921 2991 2917 2988 0 +74.95(+2.57%)
Dec 03, 2015 2945 2958 2895 2913 0 -27.32(-0.93%)
Dec 02, 2015 2952 2968 2933 2941 0 -17.17(-0.58%)
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.