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 29, 2019 1988 2001 1984 1988 0 +0.24(+0.01%)
Nov 27, 2019 1991 1998 1976 1988 0 +7.68(+0.39%)
Nov 26, 2019 1968 1982 1955 1980 0 +11.68(+0.59%)
Nov 25, 2019 1961 1975 1956 1969 0 +10.08(+0.51%)
Nov 22, 2019 1954 1965 1944 1958 0 +4.38(+0.22%)
Nov 21, 2019 1962 1969 1946 1954 0 -2.06(-0.11%)
Nov 20, 2019 1946 1963 1937 1956 0 +4.15(+0.21%)
Nov 19, 2019 1958 1973 1950 1952 0 -7.31(-0.37%)
Nov 18, 2019 1957 1970 1946 1959 0 -4.54(-0.23%)
Nov 15, 2019 1966 1970 1947 1964 0 +6.82(+0.35%)
Nov 14, 2019 1953 1962 1947 1957 0 +4.28(+0.22%)
Nov 13, 2019 1942 1958 1932 1953 0 -1.40(-0.07%)
Nov 12, 2019 1947 1961 1938 1954 0 +7.60(+0.39%)
Nov 11, 2019 1937 1957 1931 1947 0 -7.65(-0.39%)
Nov 08, 2019 1942 1960 1929 1954 0 +9.97(+0.51%)
Nov 07, 2019 1935 1957 1929 1944 0 +16.43(+0.85%)
Nov 06, 2019 1910 1936 1899 1928 0 +14.79(+0.77%)
Nov 05, 2019 1920 1934 1895 1913 0 -4.71(-0.25%)
Nov 04, 2019 1927 1936 1908 1918 0 +1.86(+0.10%)
Nov 01, 2019 1902 1917 1890 1916 0 +28.30(+1.50%)
Oct 31, 2019 1883 1898 1868 1888 0 -2.87(-0.15%)
Oct 30, 2019 1904 1910 1879 1890 0 -21.31(-1.11%)
Oct 29, 2019 1898 1922 1896 1912 0 +6.30(+0.33%)
Oct 28, 2019 1909 1921 1900 1905 0 +6.62(+0.35%)
Oct 25, 2019 1884 1911 1880 1899 0 +9.61(+0.51%)
Oct 24, 2019 1897 1905 1876 1889 0 -5.53(-0.29%)
Oct 23, 2019 1886 1905 1880 1895 0 +5.64(+0.30%)
Oct 22, 2019 1900 1906 1880 1889 0 -12.97(-0.68%)
Oct 21, 2019 1898 1911 1893 1902 0 +17.94(+0.95%)
Oct 18, 2019 1880 1892 1877 1884 0 +3.20(+0.17%)
Oct 17, 2019 1891 1898 1876 1881 0 +1.17(+0.06%)
Oct 16, 2019 1892 1897 1875 1880 0 -9.32(-0.49%)
Oct 15, 2019 1884 1901 1878 1889 0 +9.72(+0.52%)
Oct 14, 2019 1868 1886 1864 1879 0 +1.18(+0.06%)
Oct 11, 2019 1875 1897 1873 1878 0 +18.26(+0.98%)
Oct 10, 2019 1849 1874 1843 1860 0 +19.43(+1.06%)
Oct 09, 2019 1836 1850 1832 1840 0 +20.37(+1.12%)
Oct 08, 2019 1836 1840 1816 1820 0 -34.07(-1.84%)
Oct 07, 2019 1857 1866 1843 1854 0 -6.24(-0.34%)
Oct 04, 2019 1823 1865 1822 1860 0 +37.41(+2.05%)
Oct 03, 2019 1806 1830 1795 1823 0 +14.14(+0.78%)
Oct 02, 2019 1836 1844 1803 1809 0 -41.51(-2.24%)
Oct 01, 2019 1902 1905 1846 1850 0 -41.88(-2.21%)
Sep 30, 2019 1900 1905 1878 1892 0 +11.26(+0.60%)
Sep 27, 2019 1892 1898 1871 1881 0 -1.49(-0.08%)
Sep 26, 2019 1890 1897 1874 1882 0 -6.33(-0.34%)
Sep 25, 2019 1892 1904 1875 1889 0 -7.64(-0.40%)
Sep 24, 2019 1896 1915 1888 1896 0 +2.29(+0.12%)
Sep 23, 2019 1877 1908 1872 1894 0 +7.40(+0.39%)
Sep 20, 2019 1906 1918 1883 1887 0 -13.01(-0.68%)
Sep 19, 2019 1907 1921 1898 1900 0 -6.73(-0.35%)
Sep 18, 2019 1896 1912 1887 1906 0 +5.80(+0.31%)
Sep 17, 2019 1882 1902 1875 1901 0 +13.72(+0.73%)
Sep 16, 2019 1872 1891 1866 1887 0 +3.50(+0.19%)
Sep 13, 2019 1887 1901 1877 1883 0 +8.81(+0.47%)
Sep 12, 2019 1866 1885 1853 1875 0 +3.97(+0.21%)
Sep 11, 2019 1850 1873 1831 1871 0 +20.18(+1.09%)
Sep 10, 2019 1847 1862 1831 1851 0 +7.50(+0.41%)
Sep 09, 2019 1842 1858 1823 1843 0 +4.81(+0.26%)
Sep 06, 2019 1829 1852 1823 1838 0 +12.92(+0.71%)
Sep 05, 2019 1823 1843 1814 1825 0 +19.32(+1.07%)
Sep 04, 2019 1813 1816 1800 1806 0 +9.70(+0.54%)
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.