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 (%)
Nov 30, 2009 1288 1312 1279 1308 0 +37.76(+2.97%)
Nov 27, 2009 1281 1294 1267 1271 0 -43.84(-3.34%)
Nov 25, 2009 1314 1314 1314 0 +17.59(+1.36%)
Nov 24, 2009 1305 1311 1289 1297 0 -9.36(-0.72%)
Nov 23, 2009 1308 1316 1296 1306 0 +18.56(+1.44%)
Nov 20, 2009 1292 1305 1278 1288 0 +1.53(+0.12%)
Nov 19, 2009 1298 1308 1269 1286 0 -29.85(-2.27%)
Nov 18, 2009 1323 1329 1305 1316 0 -11.13(-0.84%)
Nov 17, 2009 1331 1336 1316 1327 0 -8.35(-0.63%)
Nov 16, 2009 1326 1345 1321 1335 0 +21.95(+1.67%)
Nov 13, 2009 1313 1327 1302 1313 0 +7.40(+0.57%)
Nov 12, 2009 1329 1335 1303 1306 0 -26.66(-2.00%)
Nov 11, 2009 1321 1339 1315 1333 0 +22.85(+1.74%)
Nov 10, 2009 1306 1323 1295 1310 0 -4.96(-0.38%)
Nov 09, 2009 1286 1316 1280 1315 0 +43.19(+3.40%)
Nov 06, 2009 1252 1279 1244 1272 0 +6.03(+0.48%)
Nov 05, 2009 1261 1279 1243 1266 0 +17.62(+1.41%)
Nov 04, 2009 1272 1286 1244 1248 0 -12.62(-1.00%)
Nov 03, 2009 1239 1266 1230 1261 0 +2.94(+0.23%)
Nov 02, 2009 1265 1287 1233 1258 0 +0.99(+0.08%)
Oct 30, 2009 1292 1303 1235 1257 0 -62.47(-4.74%)
Oct 29, 2009 1289 1327 1278 1319 0 +61.20(+4.87%)
Oct 28, 2009 1289 1302 1255 1258 0 -37.40(-2.89%)
Oct 27, 2009 1309 1327 1290 1295 0 -11.15(-0.85%)
Oct 26, 2009 1338 1353 1297 1306 0 -30.56(-2.29%)
Oct 23, 2009 1349 1353 1331 1337 0 -33.22(-2.42%)
Oct 22, 2009 1340 1374 1327 1370 0 +30.54(+2.28%)
Oct 21, 2009 1366 1387 1337 1340 0 -29.40(-2.15%)
Oct 20, 2009 1366 1374 1362 1369 0 -19.15(-1.38%)
Oct 19, 2009 1372 1400 1367 1388 0 +22.87(+1.67%)
Oct 16, 2009 1358 1380 1346 1365 0 -13.69(-0.99%)
Oct 15, 2009 1365 1389 1359 1379 0 -5.34(-0.39%)
Oct 14, 2009 1372 1392 1360 1384 0 +34.99(+2.59%)
Oct 13, 2009 1357 1365 1338 1349 0 -12.88(-0.95%)
Oct 12, 2009 1355 1373 1346 1362 0 +12.61(+0.93%)
Oct 09, 2009 1328 1364 1323 1350 0 +14.21(+1.06%)
Oct 08, 2009 1335 1357 1329 1336 0 +8.57(+0.65%)
Oct 07, 2009 1321 1334 1307 1327 0 +2.22(+0.17%)
Oct 06, 2009 1310 1342 1296 1325 0 +29.93(+2.31%)
Oct 05, 2009 1281 1299 1269 1295 0 +20.54(+1.61%)
Oct 02, 2009 1254 1289 1245 1274 0 +2.94(+0.23%)
Oct 01, 2009 1316 1327 1268 1271 0 -45.68(-3.47%)
Sep 30, 2009 1329 1342 1299 1317 0 -9.83(-0.74%)
Sep 29, 2009 1327 1353 1313 1327 0 +7.57(+0.57%)
Sep 28, 2009 1276 1330 1273 1319 0 +45.07(+3.54%)
Sep 25, 2009 1286 1307 1267 1274 0 -14.42(-1.12%)
Sep 24, 2009 1313 1323 1280 1289 0 -18.65(-1.43%)
Sep 23, 2009 1324 1344 1305 1307 0 -24.76(-1.86%)
Sep 22, 2009 1337 1348 1323 1332 0 +5.58(+0.42%)
Sep 21, 2009 1323 1339 1311 1326 0 -13.35(-1.00%)
Sep 18, 2009 1340 1356 1326 1340 0 +2.33(+0.17%)
Sep 17, 2009 1342 1373 1328 1337 0 +18.63(+1.41%)
Sep 16, 2009 1307 1359 1303 1319 0 +11.11(+0.85%)
Sep 15, 2009 1311 1321 1294 1308 0 -3.17(-0.24%)
Sep 14, 2009 1277 1313 1263 1311 0 +22.85(+1.77%)
Sep 11, 2009 1288 1300 1265 1288 0 +3.14(+0.24%)
Sep 10, 2009 1275 1300 1248 1285 0 +3.58(+0.28%)
Sep 09, 2009 1256 1289 1250 1281 0 +20.13(+1.60%)
Sep 08, 2009 1258 1270 1243 1261 0 +17.29(+1.39%)
Sep 04, 2009 1244 1244 1244 0 -4.92(-0.39%)
Sep 03, 2009 1245 1258 1222 1249 0 +11.98(+0.97%)
Sep 02, 2009 1224 1255 1215 1237 0 +6.94(+0.56%)
Sep 01, 2009 1287 1296 1226 1230 0 -62.51(-4.84%)
Aug 31, 2009 1280 1300 1274 1292 0 -5.06(-0.39%)
Aug 28, 2009 1302 1317 1283 1297 0 +1.82(+0.14%)
Aug 27, 2009 1296 1305 1274 1296 0 -7.53(-0.58%)
Aug 26, 2009 1312 1322 1288 1303 0 -10.42(-0.79%)
Aug 25, 2009 1292 1325 1286 1314 0 +21.88(+1.69%)
Aug 24, 2009 1302 1325 1282 1292 0 -6.54(-0.50%)
Aug 21, 2009 1271 1306 1265 1298 0 +37.51(+2.98%)
Aug 20, 2009 1259 1286 1241 1261 0 +0.81(+0.06%)
Aug 19, 2009 1236 1271 1229 1260 0 +5.34(+0.43%)
Aug 18, 2009 1239 1260 1230 1255 0 +10.79(+0.87%)
Aug 17, 2009 1255 1267 1227 1244 0 -36.86(-2.88%)
Aug 14, 2009 1291 1297 1264 1281 0 -14.70(-1.13%)
Aug 13, 2009 1293 1304 1274 1295 0 +11.74(+0.91%)
Aug 12, 2009 1243 1295 1235 1284 0 +41.64(+3.35%)
Aug 11, 2009 1240 1261 1227 1242 0 -6.15(-0.49%)
Aug 10, 2009 1259 1268 1232 1248 0 -16.60(-1.31%)
Aug 07, 2009 1231 1274 1223 1265 0 +44.66(+3.66%)
Aug 06, 2009 1233 1241 1195 1220 0 -6.37(-0.52%)
Aug 05, 2009 1230 1242 1195 1226 0 +12.03(+0.99%)
Aug 04, 2009 1194 1228 1185 1214 0 +19.05(+1.59%)
Aug 03, 2009 1190 1208 1174 1195 0 +21.02(+1.79%)
Jul 31, 2009 1169 1183 1149 1174 0 +1.16(+0.10%)
Jul 30, 2009 1148 1202 1132 1173 0 +38.78(+3.42%)
Jul 29, 2009 1123 1153 1105 1134 0 -3.64(-0.32%)
Jul 28, 2009 1128 1154 1120 1138 0 -0.11(-0.01%)
Jul 27, 2009 1130 1147 1119 1138 0 +17.76(+1.59%)
Jul 25, 2009 1104 1132 1097 1120 0 -0.75(-0.07%)
Jul 24, 2009 1103 1133 1096 1121 0 +10.14(+0.91%)
Jul 23, 2009 1070 1123 1065 1111 0 +43.35(+4.06%)
Jul 22, 2009 1057 1081 1048 1068 0 +0.93(+0.09%)
Jul 21, 2009 1068 1078 1054 1067 0 +37.55(+3.65%)
Jun 26, 2009 1025 1041 1012 1029 0 -2.37(-0.23%)
Jun 25, 2009 1017 1034 1014 1032 0 +19.58(+1.93%)
Jun 24, 2009 1010 1030 996.23 1012 0 +13.95(+1.40%)
Jun 23, 2009 988.20 1012 977.49 998.01 0 +5.55(+0.56%)
Jun 22, 2009 1013 1022 979.73 992.46 0 -33.34(-3.25%)
Jun 19, 2009 1017 1033 1007 1026 0 +19.25(+1.91%)
Jun 18, 2009 989.84 1013 985.28 1007 0 +18.94(+1.92%)
Jun 17, 2009 1011 1022 970.27 987.61 0 -23.56(-2.33%)
Jun 16, 2009 1030 1042 1010 1011 0 -15.63(-1.52%)
Jun 15, 2009 1046 1049 1022 1027 0 -27.72(-2.63%)
Jun 12, 2009 1065 1071 1039 1055 0 -16.09(-1.50%)
Jun 11, 2009 1065 1086 1050 1071 0 +8.16(+0.77%)
Jun 10, 2009 1073 1078 1048 1062 0 -1.35(-0.13%)
Jun 09, 2009 1072 1078 1048 1064 0 -5.86(-0.55%)
Jun 08, 2009 1060 1078 1052 1070 0 +3.27(+0.31%)
Jun 05, 2009 1094 1102 1051 1066 0 -9.92(-0.92%)
Jun 04, 2009 1079 1095 1059 1076 0 +10.77(+1.01%)
Jun 03, 2009 1099 1105 1051 1066 0 -38.66(-3.50%)
Jun 02, 2009 1095 1130 1089 1104 0 +10.23(+0.94%)
Jun 01, 2009 1097 1124 1079 1094 0 +12.16(+1.12%)
May 29, 2009 1081 1091 1046 1082 0 +1.64(+0.15%)
May 28, 2009 1052 1086 1038 1080 0 +43.67(+4.21%)
May 27, 2009 1099 1105 1034 1036 0 -66.63(-6.04%)
May 26, 2009 1049 1104 1041 1103 0 +49.10(+4.66%)
May 25, 2009 1060 1079 1038 1054 0 +0.00(+0.00%)
May 22, 2009 1060 1079 1038 1054 0 -0.89(-0.08%)
May 21, 2009 1044 1064 1027 1055 0 -6.30(-0.59%)
May 20, 2009 1090 1120 1058 1061 0 -6.42(-0.60%)
May 19, 2009 1093 1106 1062 1068 0 -31.70(-2.88%)
May 18, 2009 1046 1105 1031 1099 0 +72.93(+7.11%)
May 15, 2009 1052 1058 1019 1026 0 -30.34(-2.87%)
May 14, 2009 1012 1073 1002 1057 0 +35.87(+3.51%)
May 13, 2009 1044 1057 1003 1021 0 -47.62(-4.46%)
May 12, 2009 1084 1097 1042 1068 0 +5.51(+0.52%)
May 11, 2009 1106 1127 1052 1063 0 -82.39(-7.19%)
May 08, 2009 1066 1149 1056 1145 0 +72.55(+6.76%)
May 07, 2009 1096 1115 1046 1073 0 -8.03(-0.74%)
May 06, 2009 1051 1091 1027 1081 0 +48.17(+4.66%)
May 05, 2009 1008 1052 994.66 1033 0 +15.50(+1.52%)
May 04, 2009 980.25 1023 974.68 1017 0 +29.61(+3.00%)
May 01, 2009 1008 1025 965.44 987.58 0 -41.41(-4.02%)
Apr 30, 2009 1043 1068 1013 1029 0 -6.78(-0.65%)
Apr 29, 2009 1009 1047 998.08 1036 0 +41.28(+4.15%)
Apr 28, 2009 994.09 1021 986.79 994.49 0 -11.40(-1.13%)
Apr 27, 2009 994.18 1024 981.33 1006 0 -5.27(-0.52%)
Apr 24, 2009 1019 1032 987.55 1011 0 -6.83(-0.67%)
Apr 23, 2009 995.91 1025 973.47 1018 0 +28.42(+2.87%)
Apr 22, 2009 982.32 1036 965.02 989.57 0 -41.56(-4.03%)
Apr 21, 2009 912.05 1034 892.56 1031 0 +91.60(+9.75%)
Apr 20, 2009 982.20 999.62 934.47 939.53 0 -79.88(-7.84%)
Apr 17, 2009 972.67 1035 963.35 1019 0 +39.90(+4.07%)
Apr 16, 2009 957.28 996.19 930.44 979.51 0 +29.00(+3.05%)
Apr 15, 2009 901.42 953.27 885.44 950.51 0 +40.23(+4.42%)
Apr 14, 2009 939.88 966.08 900.31 910.29 0 -50.45(-5.25%)
Apr 13, 2009 929.18 966.13 907.98 960.74 0 +20.37(+2.17%)
Apr 10, 2009 894.20 960.04 868.76 940.37 0 +0.00(+0.00%)
Apr 09, 2009 894.20 960.04 868.76 940.37 0 +77.89(+9.03%)
Apr 08, 2009 879.56 892.40 845.40 862.48 0 +15.02(+1.77%)
Apr 07, 2009 846.22 867.21 830.27 847.46 0 -21.45(-2.47%)
Apr 06, 2009 860.45 880.48 844.86 868.91 0 -9.77(-1.11%)
Apr 03, 2009 862.51 884.89 843.15 878.68 0 +11.21(+1.29%)
Apr 02, 2009 865.76 892.32 846.99 867.47 0 +30.08(+3.59%)
Apr 01, 2009 817.70 844.49 778.78 837.39 0 -0.52(-0.06%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
Mar 02, 2009 719.54 744.29 698.72 708.71 0 -37.98(-5.09%)
Feb 27, 2009 748.93 779.55 721.23 746.69 0 -41.78(-5.30%)
Feb 26, 2009 786.77 820.93 765.36 788.47 0 +36.58(+4.86%)
Feb 25, 2009 780.47 783.91 726.70 751.89 0 -29.95(-3.83%)
Feb 24, 2009 734.68 784.54 721.58 781.84 0 +44.75(+6.07%)
Feb 23, 2009 785.49 796.13 733.57 737.09 0 -34.85(-4.51%)
Feb 20, 2009 745.86 797.02 724.74 771.94 0 +10.35(+1.36%)
Feb 19, 2009 824.42 827.58 754.09 761.59 0 -51.11(-6.29%)
Feb 18, 2009 819.58 830.82 788.73 812.70 0 +15.70(+1.97%)
Feb 17, 2009 812.71 852.20 773.86 797.00 0 -70.17(-8.09%)
Feb 16, 2009 902.37 912.61 858.99 867.17 0 +0.00(+0.00%)
Feb 13, 2009 902.37 912.61 858.99 867.17 0 -36.51(-4.04%)
Feb 12, 2009 872.88 911.16 861.59 903.68 0 +1.10(+0.12%)
Feb 11, 2009 899.40 922.35 876.97 902.58 0 +18.35(+2.08%)
Feb 10, 2009 937.11 955.76 878.80 884.23 0 -63.87(-6.74%)
Feb 09, 2009 925.09 962.37 909.33 948.10 0 +32.04(+3.50%)
Feb 06, 2009 934.37 955.65 873.03 916.06 0 +17.94(+2.00%)
Feb 05, 2009 864.60 927.41 837.11 898.13 0 +23.88(+2.73%)
Feb 04, 2009 910.07 930.02 857.40 874.25 0 -39.23(-4.29%)
Feb 03, 2009 937.25 960.45 885.69 913.47 0 -3.34(-0.36%)
Feb 02, 2009 887.23 932.60 863.41 916.81 0 +14.80(+1.64%)
Jan 30, 2009 934.02 944.51 889.47 902.01 0 -18.47(-2.01%)
Jan 29, 2009 948.17 964.03 911.74 920.48 0 -59.25(-6.05%)
Jan 28, 2009 987.78 1015 937.16 979.73 0 +62.54(+6.82%)
Jan 27, 2009 897.45 938.58 864.38 917.18 0 +37.22(+4.23%)
Jan 26, 2009 969.05 980.47 865.92 879.97 0 -80.70(-8.40%)
Jan 23, 2009 929.61 1026 909.07 960.67 0 +20.93(+2.23%)
Jan 22, 2009 1079 1112 917.29 939.74 0 -219.03(-18.90%)
Jan 21, 2009 1104 1166 1084 1159 0 +90.34(+8.46%)
Jan 20, 2009 1189 1204 1065 1068 0 -131.69(-10.97%)
Jan 19, 2009 1214 1261 1172 1200 0 +0.00(+0.00%)
Jan 16, 2009 1214 1261 1172 1200 0 +23.02(+1.96%)
Jan 15, 2009 1166 1215 1129 1177 0 +15.88(+1.37%)
Jan 14, 2009 1193 1208 1145 1161 0 -61.02(-4.99%)
Jan 13, 2009 1222 1260 1192 1222 0 -12.77(-1.03%)
Jan 12, 2009 1279 1295 1218 1235 0 -47.98(-3.74%)
Jan 09, 2009 1326 1331 1275 1283 0 -39.56(-2.99%)
Jan 08, 2009 1289 1332 1279 1323 0 +24.37(+1.88%)
Jan 07, 2009 1337 1355 1287 1298 0 -59.30(-4.37%)
Jan 06, 2009 1361 1392 1334 1357 0 +9.04(+0.67%)
Jan 05, 2009 1346 1372 1316 1348 0 -9.88(-0.73%)
Jan 02, 2009 1369 1379 1320 1358 0 -1.02(-0.08%)
Jan 01, 2009 1344 1374 1317 1359 0 +0.00(+0.00%)
Dec 31, 2008 1344 1374 1317 1359 0 +18.19(+1.36%)
Dec 30, 2008 1290 1345 1281 1341 0 +62.96(+4.93%)
Dec 29, 2008 1286 1304 1252 1278 0 -9.71(-0.75%)
Dec 26, 2008 1294 1308 1266 1288 0 +1.89(+0.15%)
Dec 25, 2008 1285 1296 1259 1286 0 +0.00(+0.00%)
Dec 24, 2008 1285 1296 1259 1286 0 +5.38(+0.42%)
Dec 23, 2008 1306 1329 1272 1281 0 -6.42(-0.50%)
Dec 22, 2008 1320 1341 1262 1287 0 -28.40(-2.16%)
Dec 19, 2008 1291 1341 1268 1315 0 +35.96(+2.81%)
Dec 18, 2008 1287 1347 1261 1279 0 -24.48(-1.88%)
Dec 17, 2008 1284 1340 1273 1304 0 -0.94(-0.07%)
Dec 16, 2008 1192 1309 1166 1305 0 +133.80(+11.43%)
Dec 15, 2008 1188 1208 1155 1171 0 -18.33(-1.54%)
Dec 12, 2008 1153 1196 1127 1189 0 +7.38(+0.62%)
Dec 11, 2008 1212 1249 1175 1182 0 -50.01(-4.06%)
Dec 10, 2008 1247 1261 1200 1232 0 +0.87(+0.07%)
Dec 09, 2008 1247 1290 1218 1231 0 -32.07(-2.54%)
Dec 08, 2008 1290 1314 1237 1263 0 -2.58(-0.20%)
Dec 05, 2008 1162 1271 1152 1266 0 +89.94(+7.65%)
Dec 04, 2008 1190 1240 1158 1176 0 -40.35(-3.32%)
Dec 03, 2008 1167 1227 1141 1216 0 +17.36(+1.45%)
Dec 02, 2008 1188 1232 1152 1199 0 +38.30(+3.30%)
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.