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%)
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.