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, 2020 1677 1693 1638 1639 0 -54.92(-3.24%)
Nov 27, 2020 1697 1720 1689 1694 0 -12.47(-0.73%)
Nov 25, 2020 1709 1717 1686 1707 0 -19.84(-1.15%)
Nov 24, 2020 1704 1738 1682 1726 0 +54.54(+3.26%)
Nov 23, 2020 1665 1683 1656 1672 0 +29.42(+1.79%)
Nov 20, 2020 1633 1651 1625 1642 0 -0.09(-0.01%)
Nov 19, 2020 1615 1645 1604 1643 0 +16.18(+0.99%)
Nov 18, 2020 1643 1674 1626 1626 0 -12.44(-0.76%)
Nov 17, 2020 1617 1648 1599 1639 0 -1.51(-0.09%)
Nov 16, 2020 1632 1649 1609 1640 0 +55.71(+3.52%)
Nov 13, 2020 1556 1594 1548 1585 0 +46.17(+3.00%)
Nov 12, 2020 1548 1562 1514 1538 0 -28.96(-1.85%)
Nov 11, 2020 1602 1606 1554 1567 0 -33.62(-2.10%)
Nov 10, 2020 1588 1612 1571 1601 0 +24.43(+1.55%)
Nov 09, 2020 1558 1616 1513 1577 0 +145.83(+10.19%)
Nov 06, 2020 1452 1469 1421 1431 0 -15.45(-1.07%)
Nov 05, 2020 1428 1461 1418 1446 0 +29.67(+2.09%)
Nov 04, 2020 1401 1454 1382 1417 0 -12.42(-0.87%)
Nov 03, 2020 1433 1452 1408 1429 0 +18.53(+1.31%)
Nov 02, 2020 1372 1415 1357 1410 0 +61.69(+4.57%)
Oct 30, 2020 1340 1364 1323 1349 0 -0.88(-0.07%)
Oct 29, 2020 1328 1362 1307 1350 0 +15.75(+1.18%)
Oct 28, 2020 1375 1401 1318 1334 0 -42.68(-3.10%)
Oct 27, 2020 1424 1425 1375 1377 0 -50.49(-3.54%)
Oct 26, 2020 1450 1453 1409 1427 0 -41.87(-2.85%)
Oct 23, 2020 1464 1479 1451 1469 0 +16.57(+1.14%)
Oct 22, 2020 1417 1455 1406 1452 0 +34.26(+2.42%)
Oct 21, 2020 1417 1432 1410 1418 0 -3.68(-0.26%)
Oct 20, 2020 1424 1437 1416 1422 0 +14.18(+1.01%)
Oct 19, 2020 1434 1443 1405 1408 0 -24.27(-1.70%)
Oct 16, 2020 1438 1452 1422 1432 0 -1.34(-0.09%)
Oct 15, 2020 1405 1438 1395 1433 0 +11.61(+0.82%)
Oct 14, 2020 1426 1450 1419 1422 0 -6.10(-0.43%)
Oct 13, 2020 1466 1470 1422 1428 0 -44.86(-3.05%)
Oct 12, 2020 1460 1483 1456 1473 0 +14.09(+0.97%)
Oct 09, 2020 1475 1480 1454 1458 0 -6.71(-0.46%)
Oct 08, 2020 1463 1477 1450 1465 0 +14.42(+0.99%)
Oct 07, 2020 1441 1467 1434 1451 0 +23.60(+1.65%)
Oct 06, 2020 1453 1473 1421 1427 0 -11.79(-0.82%)
Oct 05, 2020 1429 1449 1422 1439 0 +28.17(+2.00%)
Oct 02, 2020 1371 1421 1363 1411 0 +22.27(+1.60%)
Oct 01, 2020 1384 1398 1366 1388 0 +7.10(+0.51%)
Sep 30, 2020 1378 1400 1370 1381 0 +10.94(+0.80%)
Sep 29, 2020 1375 1384 1352 1370 0 -9.84(-0.71%)
Sep 28, 2020 1376 1402 1371 1380 0 +27.45(+2.03%)
Sep 25, 2020 1333 1360 1331 1353 0 +4.30(+0.32%)
Sep 24, 2020 1353 1370 1322 1349 0 -2.53(-0.19%)
Sep 23, 2020 1386 1406 1349 1351 0 -30.08(-2.18%)
Sep 22, 2020 1380 1406 1367 1381 0 -2.42(-0.17%)
Sep 21, 2020 1400 1419 1362 1384 0 -45.15(-3.16%)
Sep 18, 2020 1422 1449 1415 1429 0 +2.44(+0.17%)
Sep 17, 2020 1400 1429 1388 1426 0 +13.72(+0.97%)
Sep 16, 2020 1398 1435 1392 1413 0 +19.20(+1.38%)
Sep 15, 2020 1418 1425 1388 1393 0 -22.78(-1.61%)
Sep 14, 2020 1414 1433 1401 1416 0 +22.03(+1.58%)
Sep 11, 2020 1391 1409 1380 1394 0 +4.98(+0.36%)
Sep 10, 2020 1424 1442 1387 1389 0 -30.93(-2.18%)
Sep 09, 2020 1428 1441 1413 1420 0 +4.70(+0.33%)
Sep 08, 2020 1451 1456 1410 1415 0 -41.18(-2.83%)
Sep 04, 2020 1445 1468 1414 1457 0 +40.55(+2.86%)
Sep 03, 2020 1441 1472 1404 1416 0 -9.57(-0.67%)
Sep 02, 2020 1415 1442 1406 1426 0 +9.23(+0.65%)
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.