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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,070.43 +168.88 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2010 1280 1293 1275 1283 0 -12.90(-1.00%)
Nov 29, 2010 1291 1301 1279 1296 0 -5.04(-0.39%)
Nov 26, 2010 1302 1310 1297 1301 0 -15.90(-1.21%)
Nov 25, 2010 1309 1317 1317 1317 0 -0.09(-0.01%)
Nov 24, 2010 1309 1320 1306 1317 0 +11.79(+0.90%)
Nov 23, 2010 1309 1316 1299 1305 0 -23.21(-1.75%)
Nov 22, 2010 1327 1341 1316 1328 0 -6.57(-0.49%)
Nov 19, 2010 1334 1340 1324 1335 0 -1.33(-0.10%)
Nov 18, 2010 1331 1343 1325 1336 0 +19.09(+1.45%)
Nov 17, 2010 1316 1325 1307 1317 0 +5.46(+0.42%)
Nov 16, 2010 1331 1337 1306 1312 0 -25.77(-1.93%)
Nov 15, 2010 1340 1351 1333 1338 0 +1.45(+0.11%)
Nov 12, 2010 1343 1352 1331 1336 0 -9.99(-0.74%)
Nov 11, 2010 1349 1357 1338 1346 0 -15.99(-1.17%)
Nov 10, 2010 1347 1368 1339 1362 0 +9.00(+0.67%)
Nov 09, 2010 1369 1376 1349 1353 0 -19.94(-1.45%)
Nov 08, 2010 1375 1384 1364 1373 0 -10.10(-0.73%)
Nov 05, 2010 1380 1393 1371 1383 0 -1.23(-0.09%)
Nov 04, 2010 1366 1389 1361 1384 0 +33.04(+2.45%)
Nov 03, 2010 1347 1361 1334 1351 0 +5.38(+0.40%)
Nov 02, 2010 1343 1355 1338 1346 0 +12.30(+0.92%)
Nov 01, 2010 1334 1350 1322 1334 0 +1.52(+0.11%)
Oct 29, 2010 1324 1339 1321 1332 0 +1.18(+0.09%)
Oct 28, 2010 1342 1350 1323 1331 0 -7.43(-0.56%)
Oct 27, 2010 1337 1347 1328 1338 0 -10.21(-0.76%)
Oct 25, 2010 1346 1358 1343 1349 0 +15.84(+1.19%)
Oct 23, 2010 1333 1341 1326 1333 0 -9.36(-0.70%)
Oct 22, 2010 1344 1352 1336 1342 0 +1.08(+0.08%)
Oct 21, 2010 1346 1357 1332 1341 0 +1.76(+0.13%)
Oct 20, 2010 1323 1345 1321 1339 0 +18.91(+1.43%)
Oct 19, 2010 1323 1340 1314 1320 0 -21.08(-1.57%)
Oct 18, 2010 1328 1344 1327 1341 0 +11.71(+0.88%)
Oct 15, 2010 1337 1344 1324 1330 0 -1.60(-0.12%)
Oct 14, 2010 1328 1344 1322 1331 0 +2.67(+0.20%)
Oct 13, 2010 1320 1338 1318 1329 0 +16.41(+1.25%)
Oct 12, 2010 1301 1316 1294 1312 0 +270.44(+25.96%)
Oct 11, 2010 1041 1048 1036 1042 0 +0.04(+0.00%)
Oct 08, 2010 1039 1045 1031 1042 0 +5.72(+0.55%)
Oct 07, 2010 1040 1046 1031 1036 0 -2.25(-0.22%)
Oct 06, 2010 1040 1046 1032 1038 0 -4.68(-0.45%)
Oct 05, 2010 1031 1046 1020 1043 0 +17.33(+1.69%)
Oct 04, 2010 1026 1035 1018 1026 0 -4.77(-0.46%)
Oct 01, 2010 1029 1041 1021 1030 0 -1.51(-0.15%)
Sep 30, 2010 1032 1046 1028 1032 0 -339.16(-24.74%)
Sep 29, 2010 1030 1380 1364 1371 0 -6.06(-0.44%)
Sep 28, 2010 1025 1381 1359 1377 0 +12.01(+0.88%)
Sep 27, 2010 1029 1377 1363 1365 0 -8.63(-0.63%)
Sep 24, 2010 1021 1376 1360 1374 0 +21.93(+1.62%)
Sep 23, 2010 1011 1367 1350 1352 0 -12.45(-0.91%)
Sep 22, 2010 1028 1378 1362 1364 0 -11.10(-0.81%)
Sep 21, 2010 1038 1387 1371 1375 0 -6.39(-0.46%)
Sep 20, 2010 1025 1384 1363 1382 0 +14.53(+1.06%)
Sep 17, 2010 1024 1375 1361 1367 0 +3.43(+0.25%)
Sep 15, 2010 1005 1367 1346 1364 0 +9.23(+0.68%)
Sep 14, 2010 1008 1361 1344 1355 0 +1.14(+0.08%)
Sep 13, 2010 1007 1357 1343 1353 0 +12.23(+0.91%)
Sep 10, 2010 996.75 1346 1333 1341 0 +2.30(+0.17%)
Sep 09, 2010 1001 1347 1331 1339 0 +5.70(+0.43%)
Sep 08, 2010 983.92 1339 1325 1333 0 +7.93(+0.60%)
Sep 07, 2010 995.29 1341 1324 1325 0 -19.23(-1.43%)
Sep 03, 2010 1344 1344 1344 0 +15.84(+1.19%)
Sep 02, 2010 985.63 1333 1318 1329 0 -0.36(-0.03%)
Sep 01, 2010 970.46 1331 1307 1329 0 +27.62(+2.12%)
Aug 31, 2010 955.99 1308 1287 1301 0 +1.95(+0.15%)
Aug 30, 2010 967.39 1314 1297 1299 0 -10.65(-0.81%)
Aug 27, 2010 965.92 1315 1289 1310 0 +14.04(+1.08%)
Aug 26, 2010 961.23 1309 1290 1296 0 -6.16(-0.47%)
Aug 25, 2010 946.47 1305 1284 1302 0 +8.48(+0.66%)
Aug 24, 2010 949.39 1304 1286 1294 0 -7.89(-0.61%)
Aug 23, 2010 962.81 1313 1298 1302 0 -3.22(-0.25%)
Aug 20, 2010 956.87 1309 1295 1305 0 +0.62(+0.05%)
Aug 19, 2010 983.62 1316 1301 1304 0 -13.71(-1.04%)
Aug 18, 2010 983.28 1324 1307 1318 0 +2.89(+0.22%)
Aug 17, 2010 981.63 1322 1308 1315 0 +11.03(+0.85%)
Aug 16, 2010 969.13 1307 1294 1304 0 -1.20(-0.09%)
Aug 13, 2010 975.07 1315 1297 1305 0 +0.51(+0.04%)
Aug 12, 2010 961.31 1309 1288 1305 0 +3.18(+0.24%)
Aug 11, 2010 985.26 1320 1300 1301 0 -27.25(-2.05%)
Aug 10, 2010 1001 1339 1321 1329 0 -11.82(-0.88%)
Aug 09, 2010 1003 1343 1328 1341 0 +11.83(+0.89%)
Aug 06, 2010 999.16 1334 1314 1329 0 -4.06(-0.30%)
Aug 05, 2010 1004 1341 1324 1333 0 -3.48(-0.26%)
Aug 04, 2010 1000 1340 1325 1336 0 +10.59(+0.80%)
Aug 03, 2010 1004 1338 1322 1326 0 -10.00(-0.75%)
Aug 02, 2010 998.76 1344 1324 1336 0 +11.36(+0.86%)
Jul 30, 2010 998.57 1331 1311 1324 0 -0.84(-0.06%)
Jul 29, 2010 998.74 1336 1314 1325 0 +2.00(+0.15%)
Jul 28, 2010 996.83 1334 1315 1323 0 -9.37(-0.70%)
Jul 27, 2010 1005 1342 1326 1333 0 +1.27(+0.10%)
Jul 26, 2010 997.44 1335 1319 1331 0 +8.03(+0.61%)
Jul 23, 2010 982.83 1327 1306 1323 0 +8.76(+0.67%)
Jul 22, 2010 975.27 1319 1299 1314 0 +16.37(+1.26%)
Jul 21, 2010 990.59 1323 1296 1298 0 -14.10(-1.07%)
Jul 20, 2010 975.63 1313 1287 1312 0 +10.27(+0.79%)
Jul 19, 2010 975.00 1308 1291 1302 0 +2.66(+0.20%)
Jul 16, 2010 973.56 1323 1297 1299 0 -23.39(-1.77%)
Jul 15, 2010 1006 1334 1313 1323 0 -8.78(-0.66%)
Jul 14, 2010 1005 1339 1321 1331 0 -3.34(-0.25%)
Jul 13, 2010 1004 1340 1324 1335 0 +14.00(+1.06%)
Jul 12, 2010 995.64 1328 1314 1321 0 -5.05(-0.38%)
Jul 09, 2010 996.48 1329 1310 1326 0 +18.41(+1.41%)
Jul 08, 2010 975.54 1310 1294 1307 0 +10.48(+0.81%)
Jul 07, 2010 946.29 1299 1268 1297 0 +26.29(+2.07%)
Jul 06, 2010 947.47 1290 1263 1271 0 -1.32(-0.10%)
Jul 02, 2010 946.99 1286 1266 1272 0 +1.35(+0.11%)
Jul 01, 2010 934.18 1282 1257 1271 0 -5.57(-0.44%)
Jun 30, 2010 962.95 1292 1273 1276 0 -6.60(-0.51%)
Jun 29, 2010 970.20 1303 1277 1283 0 -35.00(-2.66%)
Jun 25, 2010 998.17 1321 1296 1318 0 +15.84(+1.22%)
Jun 24, 2010 990.48 1318 1299 1302 0 -12.88(-0.98%)
Jun 23, 2010 999.15 1325 1307 1315 0 -4.76(-0.36%)
Jun 22, 2010 1005 1337 1316 1320 0 -3.38(-0.26%)
Jun 21, 2010 1022 1346 1318 1323 0 -7.79(-0.59%)
Jun 18, 2010 1012 1337 1322 1331 0 +4.63(+0.35%)
Jun 17, 2010 1004 1330 1314 1326 0 +5.81(+0.44%)
Jun 16, 2010 1000 1326 1312 1320 0 -4.25(-0.32%)
Jun 15, 2010 992.04 1327 1301 1325 0 +23.28(+1.79%)
Jun 14, 2010 988.38 1316 1296 1301 0 +1.63(+0.13%)
Jun 11, 2010 1283 1301 1278 1300 0 +7.10(+0.55%)
Jun 10, 2010 961.94 1294 1273 1293 0 +27.01(+2.13%)
Jun 09, 2010 958.12 1284 1261 1266 0 -5.40(-0.42%)
Jun 08, 2010 1260 1274 1247 1271 0 +12.47(+0.99%)
Jun 07, 2010 952.27 1277 1257 1258 0 -7.76(-0.61%)
Jun 04, 2010 949.81 1289 1263 1266 0 -33.37(-2.57%)
Jun 03, 2010 980.83 1307 1289 1300 0 +1.06(+0.08%)
Jun 02, 2010 961.75 1299 1274 1299 0 +23.87(+1.87%)
Jun 01, 2010 969.78 1300 1274 1275 0 -21.25(-1.64%)
May 28, 2010 1296 1296 1296 0 -9.90(-0.76%)
May 27, 2010 963.28 1307 1277 1306 0 +38.67(+3.05%)
May 26, 2010 961.36 1287 1264 1267 0 -6.68(-0.52%)
May 25, 2010 935.54 1276 1245 1274 0 +1.04(+0.08%)
May 24, 2010 969.67 1295 1270 1273 0 -14.40(-1.12%)
May 21, 2010 1265 1291 1259 1287 0 +9.87(+0.77%)
May 20, 2010 973.01 1298 1276 1277 0 -42.28(-3.20%)
May 19, 2010 998.11 1329 1304 1320 0 +2.18(+0.17%)
May 18, 2010 1028 1343 1314 1317 0 -12.66(-0.95%)
May 17, 2010 1016 1337 1312 1330 0 +4.77(+0.36%)
May 14, 2010 1018 1340 1319 1325 0 -14.70(-1.10%)
May 13, 2010 1035 1353 1336 1340 0 -4.17(-0.31%)
May 12, 2010 1023 1348 1325 1344 0 +16.97(+1.28%)
May 11, 2010 1332 1338 1322 1327 0 -3.49(-0.26%)
May 10, 2010 1013 1333 1317 1331 0 +35.12(+2.71%)
May 07, 2010 995.22 1321 1286 1296 0 -8.02(-0.62%)
May 06, 2010 1014 1344 1274 1304 0 -28.78(-2.16%)
May 05, 2010 1337 1346 1326 1332 0 +1.98(+0.15%)
May 04, 2010 1038 1350 1324 1330 0 -26.86(-1.98%)
May 03, 2010 1050 1368 1347 1357 0 +6.10(+0.45%)
Apr 30, 2010 1053 1369 1346 1351 0 -14.26(-1.04%)
Apr 29, 2010 1365 1376 1350 1365 0 +4.33(+0.32%)
Apr 28, 2010 1048 1372 1350 1361 0 +9.80(+0.73%)
Apr 27, 2010 1066 1379 1349 1351 0 -29.24(-2.12%)
Apr 26, 2010 1080 1395 1377 1381 0 -8.69(-0.63%)
Apr 23, 2010 1070 1391 1372 1389 0 +7.75(+0.56%)
Apr 22, 2010 1060 1384 1362 1381 0 +4.79(+0.35%)
Apr 21, 2010 1068 1385 1368 1377 0 -4.49(-0.33%)
Apr 20, 2010 1066 1384 1365 1381 0 +11.11(+0.81%)
Apr 19, 2010 1047 1373 1350 1370 0 +8.07(+0.59%)
Apr 16, 2010 1065 1382 1358 1362 0 -14.78(-1.07%)
Apr 15, 2010 1068 1383 1369 1377 0 -2.50(-0.18%)
Apr 14, 2010 1057 1381 1362 1379 0 +18.52(+1.36%)
Apr 13, 2010 1047 1365 1352 1361 0 +3.44(+0.25%)
Apr 12, 2010 1051 1364 1351 1357 0 -1.44(-0.11%)
Apr 09, 2010 1052 1366 1352 1359 0 -1.00(-0.07%)
Apr 08, 2010 1050 1364 1352 1360 0 -2.06(-0.15%)
Apr 07, 2010 1356 1369 1351 1362 0 +2.93(+0.22%)
Apr 06, 2010 1049 1365 1352 1359 0 -1.32(-0.10%)
Apr 05, 2010 1053 1367 1352 1360 0 +1.80(+0.13%)
Apr 01, 2010 1358 1358 1358 0 +5.83(+0.43%)
Mar 31, 2010 1349 1360 1344 1353 0 +0.78(+0.06%)
Mar 30, 2010 1357 1361 1348 1352 0 -5.06(-0.37%)
Mar 29, 2010 1356 1362 1348 1357 0 +3.61(+0.27%)
Mar 26, 2010 1039 1362 1345 1353 0 +5.88(+0.44%)
Mar 25, 2010 1044 1362 1344 1347 0 -1.16(-0.09%)
Mar 24, 2010 1036 1355 1341 1349 0 -0.55(-0.04%)
Mar 23, 2010 1032 1351 1336 1349 0 +8.29(+0.62%)
Mar 22, 2010 1025 1346 1332 1341 0 -1.14(-0.08%)
Mar 19, 2010 1036 1352 1331 1342 0 -0.73(-0.05%)
Mar 18, 2010 1343 1350 1335 1343 0 -0.39(-0.03%)
Mar 17, 2010 1028 1351 1333 1343 0 +7.63(+0.57%)
Mar 16, 2010 1017 1338 1325 1335 0 +4.08(+0.31%)
Mar 15, 2010 1010 1333 1324 1331 0 -1.74(-0.13%)
Mar 12, 2010 1026 1346 1329 1333 0 -4.82(-0.36%)
Mar 11, 2010 1015 1341 1326 1338 0 +4.67(+0.35%)
Mar 10, 2010 1020 1342 1325 1333 0 -2.86(-0.21%)
Mar 09, 2010 1024 1345 1330 1336 0 -6.53(-0.49%)
Mar 08, 2010 1338 1347 1334 1343 0 +3.44(+0.26%)
Mar 05, 2010 1021 1343 1327 1339 0 +6.40(+0.48%)
Mar 04, 2010 1011 1336 1322 1333 0 +3.96(+0.30%)
Mar 03, 2010 995.95 1339 1325 1329 0 -2.95(-0.22%)
Mar 02, 2010 992.41 1337 1322 1332 0 +5.96(+0.45%)
Mar 01, 2010 983.56 1331 1315 1326 0 +9.68(+0.74%)
Feb 26, 2010 985.99 1325 1310 1316 0 -3.24(-0.25%)
Feb 25, 2010 973.80 1324 1304 1319 0 -1.12(-0.08%)
Feb 24, 2010 976.80 1324 1310 1320 0 +9.39(+0.72%)
Feb 23, 2010 981.63 1325 1308 1311 0 -9.76(-0.74%)
Feb 22, 2010 984.79 1325 1312 1321 0 +4.17(+0.32%)
Feb 19, 2010 976.29 1321 1304 1317 0 +4.42(+0.34%)
Feb 18, 2010 963.54 1315 1294 1312 0 +15.28(+1.18%)
Feb 17, 2010 963.76 1302 1289 1297 0 +2.76(+0.21%)
Feb 16, 2010 945.86 1296 1276 1294 0 +16.77(+1.31%)
Feb 12, 2010 1277 1277 1277 0 +6.89(+0.54%)
Feb 11, 2010 928.47 1276 1253 1271 0 +6.96(+0.55%)
Feb 10, 2010 925.90 1269 1250 1264 0 +3.50(+0.28%)
Feb 09, 2010 927.53 1269 1248 1260 0 +7.44(+0.59%)
Feb 08, 2010 930.80 1270 1248 1253 0 -13.08(-1.03%)
Feb 05, 2010 925.99 1271 1246 1266 0 +5.81(+0.46%)
Feb 04, 2010 941.64 1283 1258 1260 0 -20.76(-1.62%)
Feb 03, 2010 953.25 1292 1276 1281 0 -11.80(-0.91%)
Feb 02, 2010 948.33 1295 1277 1292 0 +11.75(+0.92%)
Feb 01, 2010 951.52 1290 1274 1281 0 +0.85(+0.07%)
Jan 29, 2010 950.10 1294 1272 1280 0 +0.93(+0.07%)
Jan 28, 2010 1295 1296 1273 1279 0 -12.27(-0.95%)
Jan 27, 2010 946.57 1294 1273 1291 0 +10.51(+0.82%)
Jan 26, 2010 949.96 1299 1278 1281 0 +1.73(+0.14%)
Jan 25, 2010 948.28 1288 1268 1279 0 +7.48(+0.59%)
Jan 22, 2010 956.30 1298 1269 1272 0 -19.33(-1.50%)
Jan 21, 2010 1303 1310 1281 1291 0 -10.74(-0.83%)
Jan 20, 2010 971.13 1311 1292 1302 0 -7.46(-0.57%)
Jan 19, 2010 961.97 1313 1290 1309 0 +15.11(+1.17%)
Jan 15, 2010 1294 1294 1294 0 -13.24(-1.01%)
Jan 14, 2010 971.42 1312 1296 1307 0 +0.19(+0.01%)
Jan 13, 2010 1298 1312 1295 1307 0 +10.97(+0.85%)
Jan 12, 2010 965.34 1309 1291 1296 0 +0.11(+0.01%)
Jan 11, 2010 966.36 1304 1288 1296 0 +5.29(+0.41%)
Jan 08, 2010 977.09 1297 1282 1291 0 -2.82(-0.22%)
Jan 07, 2010 973.20 1298 1280 1293 0 +5.37(+0.42%)
Jan 06, 2010 1291 1297 1278 1288 0 -5.01(-0.39%)
Jan 05, 2010 1296 1305 1281 1293 0 -5.50(-0.42%)
Jan 04, 2010 1300 1307 1290 1299 0 +6.11(+0.47%)
Dec 31, 2009 1292 1292 1292 0 -7.60(-0.58%)
Dec 30, 2009 982.11 1304 1290 1300 0 +1.65(+0.13%)
Dec 29, 2009 984.48 1303 1292 1298 0 +2.65(+0.20%)
Dec 28, 2009 983.22 1300 1289 1296 0 +0.45(+0.03%)
Dec 24, 2009 975.63 1298 1286 1295 0 +8.64(+0.67%)
Dec 23, 2009 971.83 1292 1278 1287 0 +3.67(+0.29%)
Dec 22, 2009 964.41 1288 1272 1283 0 +7.22(+0.57%)
Dec 21, 2009 961.89 1285 1268 1276 0 +4.38(+0.34%)
Dec 18, 2009 957.46 1277 1259 1271 0 +4.67(+0.37%)
Dec 17, 2009 962.11 1281 1263 1267 0 -14.57(-1.14%)
Dec 16, 2009 971.81 1291 1273 1281 0 +1.40(+0.11%)
Dec 15, 2009 973.49 1291 1274 1280 0 -10.77(-0.83%)
Dec 14, 2009 1287 1293 1284 1291 0 +6.34(+0.49%)
Dec 11, 2009 999.72 1289 1272 1284 0 +8.16(+0.64%)
Dec 10, 2009 994.96 1282 1268 1276 0 +5.11(+0.40%)
Dec 09, 2009 988.95 1275 1261 1271 0 +2.67(+0.21%)
Dec 08, 2009 990.40 1278 1262 1268 0 -7.51(-0.59%)
Dec 07, 2009 999.86 1288 1271 1276 0 -3.09(-0.24%)
Dec 04, 2009 1004 1290 1264 1279 0 +7.75(+0.61%)
Dec 03, 2009 1009 1296 1269 1271 0 -16.08(-1.25%)
Dec 02, 2009 1006 1297 1279 1287 0 +0.65(+0.05%)
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.