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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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 3257 3269 3228 3234 0 -32.78(-1.00%)
Nov 27, 2019 3252 3278 3235 3267 0 +26.01(+0.80%)
Nov 26, 2019 3225 3255 3211 3241 0 +20.28(+0.63%)
Nov 25, 2019 3203 3244 3196 3221 0 +25.37(+0.79%)
Nov 22, 2019 3200 3209 3179 3195 0 -0.01(-0.00%)
Nov 21, 2019 3232 3235 3177 3195 0 -24.70(-0.77%)
Nov 20, 2019 3230 3250 3204 3220 0 -18.81(-0.58%)
Nov 19, 2019 3232 3254 3211 3239 0 +16.93(+0.53%)
Nov 18, 2019 3229 3244 3202 3222 0 -17.06(-0.53%)
Nov 15, 2019 3254 3264 3221 3239 0 -4.81(-0.15%)
Nov 14, 2019 3240 3260 3227 3244 0 -1.22(-0.04%)
Nov 13, 2019 3221 3260 3206 3245 0 +6.42(+0.20%)
Nov 12, 2019 3216 3257 3198 3239 0 +31.13(+0.97%)
Nov 11, 2019 3207 3233 3184 3208 0 -13.06(-0.41%)
Nov 08, 2019 3200 3237 3166 3221 0 +19.35(+0.60%)
Nov 07, 2019 3228 3255 3185 3201 0 -16.81(-0.52%)
Nov 06, 2019 3187 3233 3173 3218 0 +43.70(+1.38%)
Nov 05, 2019 3173 3198 3148 3174 0 +4.48(+0.14%)
Nov 04, 2019 3171 3196 3147 3170 0 +15.79(+0.50%)
Nov 01, 2019 3168 3191 3137 3154 0 +7.29(+0.23%)
Oct 31, 2019 3142 3193 3114 3147 0 +8.04(+0.26%)
Oct 30, 2019 3157 3171 3121 3139 0 -23.67(-0.75%)
Oct 29, 2019 3148 3190 3139 3162 0 +9.56(+0.30%)
Oct 28, 2019 3206 3220 3139 3153 0 -39.75(-1.25%)
Oct 25, 2019 3201 3233 3169 3193 0 -9.50(-0.30%)
Oct 24, 2019 3237 3250 3165 3202 0 -32.41(-1.00%)
Oct 23, 2019 3237 3256 3207 3235 0 +7.76(+0.24%)
Oct 22, 2019 3226 3277 3200 3227 0 +18.82(+0.59%)
Oct 21, 2019 3185 3228 3176 3208 0 +40.26(+1.27%)
Oct 18, 2019 3143 3182 3136 3168 0 +16.18(+0.51%)
Oct 17, 2019 3134 3161 3122 3152 0 +26.43(+0.85%)
Oct 16, 2019 3130 3144 3098 3125 0 -8.21(-0.26%)
Oct 15, 2019 3098 3154 3084 3133 0 +42.89(+1.39%)
Oct 14, 2019 3080 3099 3067 3090 0 -1.62(-0.05%)
Oct 11, 2019 3098 3125 3079 3092 0 +38.45(+1.26%)
Oct 10, 2019 3028 3071 3024 3054 0 +38.03(+1.26%)
Oct 09, 2019 3034 3040 2996 3016 0 +7.05(+0.23%)
Oct 08, 2019 3015 3052 2992 3009 0 -32.11(-1.06%)
Oct 07, 2019 3062 3072 3033 3041 0 -32.93(-1.07%)
Oct 04, 2019 3024 3077 3015 3074 0 +53.56(+1.77%)
Oct 03, 2019 3003 3026 2985 3020 0 +5.71(+0.19%)
Oct 02, 2019 3026 3045 2991 3014 0 -27.79(-0.91%)
Oct 01, 2019 3064 3094 3034 3042 0 -5.43(-0.18%)
Sep 30, 2019 3067 3084 3034 3048 0 -11.30(-0.37%)
Sep 27, 2019 3112 3119 3043 3059 0 -41.36(-1.33%)
Sep 26, 2019 3082 3114 3078 3100 0 +10.55(+0.34%)
Sep 25, 2019 3069 3106 3044 3090 0 +20.10(+0.65%)
Sep 24, 2019 3083 3107 3060 3070 0 -8.95(-0.29%)
Sep 23, 2019 3085 3110 3056 3078 0 -18.50(-0.60%)
Sep 20, 2019 3088 3120 3075 3097 0 +16.65(+0.54%)
Sep 19, 2019 3073 3112 3058 3080 0 +11.43(+0.37%)
Sep 18, 2019 3051 3079 3024 3069 0 +8.64(+0.28%)
Sep 17, 2019 3055 3081 3022 3060 0 -6.70(-0.22%)
Sep 16, 2019 3019 3078 2999 3067 0 +38.35(+1.27%)
Sep 13, 2019 3080 3088 3020 3029 0 -37.40(-1.22%)
Sep 12, 2019 3097 3112 3048 3066 0 -25.33(-0.82%)
Sep 11, 2019 3055 3098 3020 3091 0 +43.43(+1.42%)
Sep 10, 2019 3037 3054 2980 3048 0 +15.85(+0.52%)
Sep 09, 2019 2993 3050 2962 3032 0 +57.62(+1.94%)
Sep 06, 2019 3003 3041 2962 2974 0 -26.73(-0.89%)
Sep 05, 2019 3017 3042 2981 3001 0 -32.07(-1.06%)
Sep 04, 2019 3043 3056 3005 3033 0 +15.52(+0.51%)
Sep 03, 2019 2984 3030 2979 3018 0 +8.15(+0.27%)
Aug 30, 2019 3022 3030 2988 3010 0 +1.93(+0.06%)
Aug 29, 2019 2985 3023 2974 3008 0 +40.85(+1.38%)
Aug 28, 2019 2934 2980 2918 2967 0 +22.95(+0.78%)
Aug 27, 2019 2985 2991 2927 2944 0 -24.40(-0.82%)
Aug 26, 2019 2970 2988 2941 2968 0 +20.24(+0.69%)
Aug 23, 2019 2978 3021 2935 2948 0 -42.25(-1.41%)
Aug 22, 2019 2974 3014 2957 2990 0 +31.59(+1.07%)
Aug 21, 2019 2968 2995 2935 2959 0 +12.66(+0.43%)
Aug 20, 2019 2968 2989 2939 2946 0 -27.60(-0.93%)
Aug 19, 2019 2999 3007 2961 2974 0 +10.04(+0.34%)
Aug 16, 2019 2932 2978 2918 2964 0 +49.52(+1.70%)
Aug 15, 2019 2881 2930 2872 2914 0 +46.61(+1.63%)
Aug 14, 2019 2898 2922 2849 2867 0 -88.70(-3.00%)
Aug 13, 2019 2917 2995 2907 2956 0 +29.34(+1.00%)
Aug 12, 2019 2971 2985 2915 2927 0 -67.61(-2.26%)
Aug 09, 2019 3018 3031 2979 2994 0 -31.43(-1.04%)
Aug 08, 2019 2982 3047 2973 3026 0 +67.81(+2.29%)
Aug 07, 2019 2908 2982 2881 2958 0 -3.72(-0.13%)
Aug 06, 2019 2920 2968 2907 2962 0 +57.17(+1.97%)
Aug 05, 2019 2950 2963 2876 2905 0 -92.60(-3.09%)
Aug 02, 2019 2993 3012 2954 2997 0 -0.46(-0.02%)
Aug 01, 2019 3041 3085 2975 2998 0 -30.89(-1.02%)
Jul 31, 2019 3075 3098 3015 3029 0 -43.33(-1.41%)
Jul 30, 2019 3040 3081 3034 3072 0 +15.20(+0.50%)
Jul 29, 2019 3025 3082 3016 3057 0 +29.83(+0.99%)
Jul 26, 2019 3067 3085 3000 3027 0 -36.51(-1.19%)
Jul 25, 2019 3140 3142 3055 3063 0 -75.61(-2.41%)
Jul 24, 2019 3090 3147 3076 3139 0 +41.33(+1.33%)
Jul 23, 2019 3069 3103 3049 3098 0 +30.10(+0.98%)
Jul 22, 2019 3087 3109 3060 3068 0 -23.68(-0.77%)
Jul 19, 2019 3107 3135 3087 3091 0 -21.35(-0.69%)
Jul 18, 2019 3092 3127 3074 3113 0 +28.86(+0.94%)
Jul 17, 2019 3114 3124 3073 3084 0 -36.30(-1.16%)
Jul 16, 2019 3105 3132 3087 3120 0 +14.00(+0.45%)
Jul 15, 2019 3159 3167 3093 3106 0 -46.91(-1.49%)
Jul 12, 2019 3128 3163 3115 3153 0 +31.35(+1.00%)
Jul 11, 2019 3118 3135 3080 3122 0 +16.36(+0.53%)
Jul 10, 2019 3114 3130 3093 3105 0 -4.59(-0.15%)
Jul 09, 2019 3123 3137 3084 3110 0 -25.70(-0.82%)
Jul 08, 2019 3147 3165 3121 3135 0 -22.35(-0.71%)
Jul 05, 2019 3137 3167 3119 3158 0 +23.65(+0.75%)
Jul 03, 2019 3117 3155 3112 3134 0 +32.69(+1.05%)
Jul 02, 2019 3091 3123 3071 3101 0 +11.36(+0.37%)
Jul 01, 2019 3073 3104 3044 3090 0 +51.57(+1.70%)
Jun 28, 2019 3040 3058 3019 3039 0 +8.52(+0.28%)
Jun 27, 2019 3005 3033 2985 3030 0 +35.14(+1.17%)
Jun 26, 2019 3035 3052 2985 2995 0 -29.01(-0.96%)
Jun 25, 2019 3069 3079 3012 3024 0 -45.28(-1.48%)
Jun 24, 2019 3080 3104 3059 3069 0 -5.48(-0.18%)
Jun 21, 2019 3099 3122 3062 3075 0 -38.77(-1.25%)
Jun 20, 2019 3126 3145 3087 3113 0 +8.52(+0.27%)
Jun 19, 2019 3102 3121 3083 3105 0 +3.61(+0.12%)
Jun 18, 2019 3089 3123 3075 3101 0 +22.90(+0.74%)
Jun 17, 2019 3114 3127 3071 3078 0 -31.37(-1.01%)
Jun 14, 2019 3092 3119 3069 3110 0 +18.31(+0.59%)
Jun 13, 2019 3105 3118 3073 3091 0 +1.84(+0.06%)
Jun 12, 2019 3097 3116 3074 3090 0 -10.29(-0.33%)
Jun 11, 2019 3126 3138 3075 3100 0 -10.00(-0.32%)
Jun 10, 2019 3119 3153 3099 3110 0 -1.80(-0.06%)
Jun 07, 2019 3134 3147 3104 3112 0 -18.38(-0.59%)
Jun 06, 2019 3124 3149 3102 3130 0 +11.22(+0.36%)
Jun 05, 2019 3104 3132 3084 3119 0 +18.67(+0.60%)
Jun 04, 2019 3056 3109 3051 3100 0 +71.16(+2.35%)
Jun 03, 2019 3015 3060 3001 3029 0 +9.66(+0.32%)
May 31, 2019 3007 3044 2978 3019 0 -21.43(-0.70%)
May 30, 2019 3078 3094 3021 3041 0 -28.77(-0.94%)
May 29, 2019 3049 3080 3033 3070 0 +4.97(+0.16%)
May 28, 2019 3064 3094 3045 3065 0 -4.56(-0.15%)
May 24, 2019 3056 3083 3043 3069 0 +23.62(+0.78%)
May 23, 2019 3063 3081 3029 3046 0 -49.26(-1.59%)
May 22, 2019 3078 3111 3068 3095 0 +4.81(+0.16%)
May 21, 2019 3100 3119 3082 3090 0 +4.32(+0.14%)
May 20, 2019 3055 3110 3048 3086 0 +14.65(+0.48%)
May 17, 2019 3068 3109 3056 3071 0 -19.42(-0.63%)
May 16, 2019 3085 3127 3073 3090 0 +12.37(+0.40%)
May 15, 2019 3021 3090 3015 3078 0 +30.64(+1.01%)
May 14, 2019 3008 3069 2998 3047 0 +45.93(+1.53%)
May 13, 2019 3048 3060 2990 3002 0 -105.54(-3.40%)
May 10, 2019 3083 3132 3050 3107 0 +8.37(+0.27%)
May 09, 2019 3065 3108 3033 3099 0 +18.04(+0.59%)
May 08, 2019 3122 3137 3074 3081 0 -51.02(-1.63%)
May 07, 2019 3167 3182 3109 3132 0 -52.75(-1.66%)
May 06, 2019 3152 3200 3140 3184 0 -10.74(-0.34%)
May 03, 2019 3185 3207 3160 3195 0 +16.02(+0.50%)
May 02, 2019 3179 3206 3149 3179 0 +12.70(+0.40%)
May 01, 2019 3178 3242 3148 3166 0 +3.33(+0.11%)
Apr 30, 2019 3169 3182 3126 3163 0 +1.57(+0.05%)
Apr 29, 2019 3140 3185 3134 3162 0 +30.67(+0.98%)
Apr 26, 2019 3077 3141 3067 3131 0 +58.16(+1.89%)
Apr 25, 2019 3044 3093 3003 3073 0 +1.81(+0.06%)
Apr 24, 2019 3048 3087 3042 3071 0 +23.71(+0.78%)
Apr 23, 2019 3030 3082 3012 3047 0 +30.39(+1.01%)
Apr 22, 2019 3008 3030 2992 3017 0 -3.07(-0.10%)
Apr 18, 2019 3018 3041 3008 3020 0 -5.67(-0.19%)
Apr 17, 2019 3063 3069 3020 3026 0 -27.97(-0.92%)
Apr 16, 2019 3032 3062 3023 3054 0 +30.42(+1.01%)
Apr 15, 2019 3049 3061 3010 3023 0 -24.43(-0.80%)
Apr 12, 2019 3057 3077 3023 3048 0 +8.96(+0.29%)
Apr 11, 2019 3023 3052 3012 3039 0 +23.19(+0.77%)
Apr 10, 2019 2980 3026 2975 3015 0 +39.94(+1.34%)
Apr 09, 2019 3034 3038 2964 2975 0 -67.29(-2.21%)
Apr 08, 2019 3011 3059 2996 3043 0 +17.24(+0.57%)
Apr 05, 2019 3011 3036 2995 3025 0 +14.94(+0.50%)
Apr 04, 2019 2972 3022 2965 3011 0 +36.93(+1.24%)
Apr 03, 2019 2983 2995 2956 2974 0 +15.90(+0.54%)
Apr 02, 2019 2964 2982 2935 2958 0 -10.42(-0.35%)
Apr 01, 2019 2930 2973 2918 2968 0 +55.27(+1.90%)
Mar 29, 2019 2961 2967 2898 2913 0 -27.96(-0.95%)
Mar 28, 2019 2918 2951 2893 2941 0 +25.82(+0.89%)
Mar 27, 2019 2915 2951 2882 2915 0 -3.92(-0.13%)
Mar 26, 2019 2897 2939 2886 2919 0 +36.58(+1.27%)
Mar 25, 2019 2899 2928 2864 2882 0 -19.49(-0.67%)
Mar 22, 2019 2937 2960 2892 2902 0 -56.45(-1.91%)
Mar 21, 2019 2893 2975 2889 2958 0 +57.46(+1.98%)
Mar 20, 2019 2939 2950 2893 2901 0 -32.68(-1.11%)
Mar 19, 2019 2981 2983 2924 2933 0 -31.86(-1.07%)
Mar 18, 2019 2927 2981 2923 2965 0 +39.55(+1.35%)
Mar 15, 2019 2917 2948 2903 2926 0 +7.11(+0.24%)
Mar 14, 2019 2921 2941 2905 2919 0 -2.96(-0.10%)
Mar 13, 2019 2932 2948 2912 2922 0 -0.74(-0.03%)
Mar 12, 2019 2933 2944 2901 2922 0 -7.14(-0.24%)
Mar 11, 2019 2888 2935 2875 2930 0 +48.67(+1.69%)
Mar 08, 2019 2858 2895 2848 2881 0 +2.20(+0.08%)
Mar 07, 2019 2900 2911 2864 2879 0 -25.52(-0.88%)
Mar 06, 2019 2932 2955 2901 2904 0 -28.17(-0.96%)
Mar 05, 2019 2944 2955 2915 2932 0 -11.86(-0.40%)
Mar 04, 2019 2930 2969 2903 2944 0 +7.55(+0.26%)
Mar 01, 2019 2923 2963 2899 2937 0 +35.52(+1.22%)
Feb 28, 2019 2915 2929 2891 2901 0 -17.68(-0.61%)
Feb 27, 2019 2921 2934 2898 2919 0 -1.55(-0.05%)
Feb 26, 2019 2916 2950 2899 2920 0 -1.55(-0.05%)
Feb 25, 2019 2972 2986 2915 2922 0 -39.76(-1.34%)
Feb 22, 2019 2939 2964 2927 2962 0 +26.41(+0.90%)
Feb 21, 2019 2958 2969 2919 2935 0 -25.03(-0.85%)
Feb 20, 2019 2954 2971 2935 2960 0 +2.13(+0.07%)
Feb 19, 2019 2914 2968 2906 2958 0 +27.32(+0.93%)
Feb 15, 2019 2866 2963 2862 2931 0 +99.17(+3.50%)
Feb 14, 2019 2839 2853 2809 2832 0 -28.65(-1.00%)
Feb 13, 2019 2861 2884 2843 2860 0 +5.28(+0.18%)
Feb 12, 2019 2829 2877 2818 2855 0 +34.97(+1.24%)
Feb 11, 2019 2825 2838 2784 2820 0 +6.42(+0.23%)
Feb 08, 2019 2826 2845 2757 2814 0 -15.48(-0.55%)
Feb 07, 2019 2829 2845 2783 2829 0 +7.25(+0.26%)
Feb 06, 2019 2806 2833 2798 2822 0 +7.92(+0.28%)
Feb 05, 2019 2814 2827 2783 2814 0 +0.40(+0.01%)
Feb 04, 2019 2811 2825 2784 2814 0 -12.10(-0.43%)
Feb 01, 2019 2804 2836 2787 2826 0 +27.03(+0.97%)
Jan 31, 2019 2761 2807 2754 2799 0 +26.20(+0.95%)
Jan 30, 2019 2756 2794 2731 2772 0 +24.16(+0.88%)
Jan 29, 2019 2745 2781 2732 2748 0 +8.57(+0.31%)
Jan 28, 2019 2712 2760 2694 2740 0 +5.93(+0.22%)
Jan 25, 2019 2757 2783 2716 2734 0 -5.89(-0.21%)
Jan 24, 2019 2784 2819 2699 2740 0 -42.66(-1.53%)
Jan 23, 2019 2755 2803 2744 2782 0 +36.88(+1.34%)
Jan 22, 2019 2758 2779 2720 2745 0 -26.02(-0.94%)
Jan 18, 2019 2771 2800 2739 2771 0 +16.84(+0.61%)
Jan 17, 2019 2736 2795 2719 2755 0 -0.55(-0.02%)
Jan 16, 2019 2723 2766 2693 2755 0 +53.72(+1.99%)
Jan 15, 2019 2673 2707 2653 2701 0 +29.18(+1.09%)
Jan 14, 2019 2654 2692 2639 2672 0 +0.32(+0.01%)
Jan 11, 2019 2663 2681 2635 2672 0 -4.85(-0.18%)
Jan 10, 2019 2650 2689 2631 2677 0 +14.95(+0.56%)
Jan 09, 2019 2641 2678 2621 2662 0 +35.49(+1.35%)
Jan 08, 2019 2606 2632 2570 2626 0 +44.55(+1.73%)
Jan 07, 2019 2596 2616 2563 2582 0 -23.75(-0.91%)
Jan 04, 2019 2581 2625 2565 2606 0 +56.82(+2.23%)
Jan 03, 2019 2545 2576 2507 2549 0 -5.42(-0.21%)
Jan 02, 2019 2526 2579 2502 2554 0 -13.13(-0.51%)
Dec 31, 2018 2538 2576 2517 2567 0 +33.43(+1.32%)
Dec 28, 2018 2543 2586 2501 2534 0 -8.36(-0.33%)
Dec 27, 2018 2482 2546 2451 2542 0 +19.17(+0.76%)
Dec 26, 2018 2395 2530 2378 2523 0 +139.25(+5.84%)
Dec 24, 2018 2430 2463 2377 2384 0 -69.62(-2.84%)
Dec 21, 2018 2478 2549 2441 2453 0 -28.97(-1.17%)
Dec 20, 2018 2486 2527 2462 2482 0 -24.88(-0.99%)
Dec 19, 2018 2549 2590 2486 2507 0 -40.79(-1.60%)
Dec 18, 2018 2562 2593 2528 2548 0 +0.90(+0.04%)
Dec 17, 2018 2575 2608 2534 2547 0 -34.77(-1.35%)
Dec 14, 2018 2570 2622 2561 2582 0 -20.50(-0.79%)
Dec 13, 2018 2649 2669 2587 2602 0 -45.74(-1.73%)
Dec 12, 2018 2671 2704 2631 2648 0 +19.08(+0.73%)
Dec 11, 2018 2647 2694 2613 2629 0 +14.69(+0.56%)
Dec 10, 2018 2665 2673 2575 2614 0 -47.73(-1.79%)
Dec 07, 2018 2717 2745 2635 2662 0 -61.14(-2.25%)
Dec 06, 2018 2674 2727 2618 2723 0 +7.15(+0.26%)
Dec 04, 2018 2853 2860 2696 2716 0 -143.26(-5.01%)
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.