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 (%)
Dec 30, 2011 1386 1392 1381 1382 0 -2.14(-0.15%)
Dec 29, 2011 1368 1390 1367 1384 0 +18.65(+1.37%)
Dec 28, 2011 1388 1391 1362 1366 0 -22.30(-1.61%)
Dec 27, 2011 1382 1396 1380 1388 0 +4.58(+0.33%)
Dec 23, 2011 1383 1383 1383 0 +31.78(+2.35%)
Dec 21, 2011 1331 1356 1326 1352 0 +23.14(+1.74%)
Dec 20, 2011 1315 1336 1312 1328 0 +37.49(+2.90%)
Dec 19, 2011 1322 1332 1288 1291 0 -29.64(-2.24%)
Dec 16, 2011 1334 1344 1314 1321 0 -6.04(-0.46%)
Dec 15, 2011 1348 1353 1324 1327 0 -2.07(-0.16%)
Dec 14, 2011 1329 1346 1317 1329 0 -5.55(-0.42%)
Dec 13, 2011 1367 1376 1322 1334 0 -21.84(-1.61%)
Dec 12, 2011 1366 1369 1341 1356 0 -29.85(-2.15%)
Dec 09, 2011 1371 1394 1367 1386 0 +24.54(+1.80%)
Dec 08, 2011 1399 1403 1358 1361 0 -49.34(-3.50%)
Dec 07, 2011 1399 1419 1382 1411 0 +5.69(+0.40%)
Dec 06, 2011 1401 1415 1389 1405 0 +4.34(+0.31%)
Dec 05, 2011 1404 1425 1387 1401 0 +17.51(+1.27%)
Dec 02, 2011 1381 1406 1377 1383 0 +9.55(+0.70%)
Dec 01, 2011 1376 1385 1362 1374 0 -10.65(-0.77%)
Nov 30, 2011 1352 1387 1346 1384 0 +68.66(+5.22%)
Nov 29, 2011 1316 1329 1307 1316 0 +0.18(+0.01%)
Nov 28, 2011 1311 1326 1299 1315 0 +38.94(+3.05%)
Nov 25, 2011 1268 1299 1265 1276 0 -0.95(-0.07%)
Nov 23, 2011 1277 1277 1277 0 -37.33(-2.84%)
Nov 22, 2011 1302 1327 1291 1315 0 -6.56(-0.50%)
Nov 21, 2011 1327 1334 1303 1321 0 -27.40(-2.03%)
Nov 18, 2011 1354 1359 1336 1349 0 -0.68(-0.05%)
Nov 17, 2011 1374 1387 1342 1349 0 -24.98(-1.82%)
Nov 16, 2011 1388 1407 1371 1374 0 -26.69(-1.90%)
Nov 15, 2011 1392 1412 1380 1401 0 +1.94(+0.14%)
Nov 14, 2011 1405 1413 1389 1399 0 -18.54(-1.31%)
Nov 11, 2011 1406 1430 1404 1418 0 +29.95(+2.16%)
Nov 10, 2011 1400 1408 1376 1388 0 +7.38(+0.53%)
Nov 09, 2011 1404 1414 1373 1380 0 -64.34(-4.45%)
Nov 08, 2011 1430 1448 1412 1445 0 +24.44(+1.72%)
Nov 07, 2011 1396 1422 1389 1420 0 +7.12(+0.50%)
Nov 04, 2011 1391 1421 1392 1413 0 -6.55(-0.46%)
Nov 03, 2011 1402 1427 1380 1420 0 +22.26(+1.59%)
Nov 02, 2011 1373 1407 1371 1397 0 +30.05(+2.20%)
Nov 01, 2011 1355 1403 1347 1367 0 -55.54(-3.90%)
Oct 31, 2011 1421 1454 1416 1423 0 -41.97(-2.87%)
Oct 28, 2011 1470 1495 1439 1465 0 -32.10(-2.14%)
Oct 27, 2011 1476 1523 1468 1497 0 +73.93(+5.20%)
Oct 26, 2011 1404 1436 1385 1423 0 +31.54(+2.27%)
Oct 25, 2011 1407 1427 1381 1391 0 -43.54(-3.03%)
Oct 24, 2011 1406 1445 1413 1435 0 +19.95(+1.41%)
Oct 21, 2011 1389 1423 1379 1415 0 +44.39(+3.24%)
Oct 20, 2011 1355 1376 1334 1371 0 +19.90(+1.47%)
Oct 19, 2011 1362 1388 1339 1351 0 -15.44(-1.13%)
Oct 18, 2011 1312 1377 1292 1366 0 +60.66(+4.65%)
Oct 17, 2011 1338 1340 1303 1306 0 -42.72(-3.17%)
Oct 14, 2011 1340 1356 1323 1348 0 +27.52(+2.08%)
Oct 13, 2011 1324 1331 1300 1321 0 -12.14(-0.91%)
Oct 12, 2011 1312 1360 1306 1333 0 +36.16(+2.79%)
Oct 11, 2011 1280 1307 1273 1297 0 +5.29(+0.41%)
Oct 10, 2011 1267 1293 1264 1291 0 +50.79(+4.09%)
Oct 07, 2011 1284 1287 1237 1241 0 -35.76(-2.80%)
Oct 06, 2011 1274 1281 1253 1276 0 +25.48(+2.04%)
Oct 05, 2011 1214 1255 1196 1251 0 +36.81(+3.03%)
Oct 04, 2011 1134 1218 1126 1214 0 +62.94(+5.47%)
Oct 03, 2011 1205 1211 1151 1151 0 -46.85(-3.91%)
Sep 30, 2011 1200 1220 1192 1198 0 -23.89(-1.96%)
Sep 29, 2011 1189 1223 1183 1222 0 +60.43(+5.20%)
Sep 28, 2011 1193 1203 1157 1162 0 -30.71(-2.58%)
Sep 27, 2011 1192 1219 1175 1192 0 +34.83(+3.01%)
Sep 26, 2011 1140 1160 1118 1157 0 +33.49(+2.98%)
Sep 23, 2011 1125 1147 1115 1124 0 -9.41(-0.83%)
Sep 22, 2011 1132 1148 1108 1133 0 -24.00(-2.07%)
Sep 21, 2011 1218 1226 1157 1157 0 -60.45(-4.96%)
Sep 20, 2011 1237 1248 1217 1218 0 -12.15(-0.99%)
Sep 19, 2011 1230 1240 1209 1230 0 -26.86(-2.14%)
Sep 16, 2011 1259 1272 1238 1257 0 +5.14(+0.41%)
Sep 15, 2011 1235 1254 1222 1252 0 +33.46(+2.75%)
Sep 14, 2011 1219 1234 1189 1218 0 +10.48(+0.87%)
Sep 13, 2011 1211 1226 1193 1208 0 +0.64(+0.05%)
Sep 12, 2011 1184 1209 1171 1207 0 +7.87(+0.66%)
Sep 09, 2011 1220 1230 1188 1199 0 -36.87(-2.98%)
Sep 08, 2011 1248 1259 1229 1236 0 -22.88(-1.82%)
Sep 07, 2011 1230 1261 1224 1259 0 +53.55(+4.44%)
Sep 06, 2011 1190 1210 1182 1205 0 -23.50(-1.91%)
Sep 02, 2011 1229 1229 1229 0 -48.40(-3.79%)
Sep 01, 2011 1306 1314 1275 1277 0 -26.21(-2.01%)
Aug 31, 2011 1301 1320 1287 1303 0 +12.42(+0.96%)
Aug 30, 2011 1293 1302 1271 1291 0 -11.64(-0.89%)
Aug 29, 2011 1272 1303 1269 1303 0 +50.29(+4.02%)
Aug 26, 2011 1231 1264 1214 1252 0 +14.29(+1.15%)
Aug 25, 2011 1278 1288 1221 1238 0 -29.95(-2.36%)
Aug 24, 2011 1244 1275 1234 1268 0 +18.53(+1.48%)
Aug 23, 2011 1215 1253 1207 1250 0 +38.65(+3.19%)
Aug 22, 2011 1243 1244 1198 1211 0 -1.73(-0.14%)
Aug 19, 2011 1207 1252 1201 1213 0 -11.30(-0.92%)
Aug 18, 2011 1246 1253 1214 1224 0 -64.25(-4.99%)
Aug 17, 2011 1288 1302 1273 1288 0 +6.66(+0.52%)
Aug 16, 2011 1284 1299 1268 1282 0 -19.40(-1.49%)
Aug 15, 2011 1282 1303 1274 1301 0 +30.95(+2.44%)
Aug 12, 2011 1297 1314 1260 1270 0 -14.69(-1.14%)
Aug 11, 2011 1223 1304 1204 1285 0 +74.52(+6.16%)
Aug 10, 2011 1275 1283 1207 1210 0 -91.90(-7.06%)
Aug 09, 2011 1299 1303 1198 1302 0 +83.99(+6.90%)
Aug 08, 2011 1299 1331 1216 1218 0 -117.93(-8.83%)
Aug 05, 2011 1372 1377 1310 1336 0 -20.99(-1.55%)
Aug 04, 2011 1403 1411 1356 1357 0 -65.69(-4.62%)
Aug 03, 2011 1410 1427 1387 1423 0 +14.54(+1.03%)
Aug 02, 2011 1427 1440 1408 1408 0 -30.99(-2.15%)
Aug 01, 2011 1469 1472 1426 1439 0 -10.38(-0.72%)
Jul 29, 2011 1440 1465 1435 1449 0 -11.76(-0.80%)
Jul 28, 2011 1460 1493 1453 1461 0 +26.05(+1.82%)
Jul 27, 2011 1460 1468 1433 1435 0 -32.15(-2.19%)
Jul 26, 2011 1471 1483 1461 1467 0 -6.42(-0.44%)
Jul 25, 2011 1472 1482 1460 1474 0 -9.97(-0.67%)
Jul 22, 2011 1497 1499 1475 1484 0 -16.50(-1.10%)
Jul 21, 2011 1485 1519 1481 1500 0 +31.53(+2.15%)
Jul 20, 2011 1463 1477 1450 1469 0 +8.77(+0.60%)
Jul 19, 2011 1442 1463 1433 1460 0 +18.66(+1.29%)
Jul 18, 2011 1464 1467 1433 1441 0 -29.25(-1.99%)
Jul 15, 2011 1481 1483 1459 1471 0 -4.62(-0.31%)
Jul 14, 2011 1490 1497 1471 1475 0 -9.32(-0.63%)
Jul 13, 2011 1488 1505 1475 1484 0 +2.11(+0.14%)
Jul 12, 2011 1464 1496 1465 1482 0 +8.66(+0.59%)
Jul 11, 2011 1492 1497 1470 1474 0 -40.92(-2.70%)
Jul 08, 2011 1513 1520 1498 1515 0 -19.54(-1.27%)
Jul 07, 2011 1526 1539 1521 1534 0 +22.20(+1.47%)
Jul 06, 2011 1507 1515 1495 1512 0 +1.10(+0.07%)
Jul 05, 2011 1526 1529 1503 1511 0 -18.47(-1.21%)
Jul 01, 2011 1529 1529 1529 0 +20.15(+1.34%)
Jun 30, 2011 1498 1520 1488 1509 0 +15.62(+1.05%)
Jun 29, 2011 1477 1498 1473 1494 0 +25.85(+1.76%)
Jun 28, 2011 1462 1473 1455 1468 0 +12.36(+0.85%)
Jun 27, 2011 1444 1463 1441 1455 0 +12.62(+0.87%)
Jun 24, 2011 1458 1463 1436 1443 0 -14.63(-1.00%)
Jun 23, 2011 1451 1459 1434 1457 0 -10.19(-0.69%)
Jun 22, 2011 1486 1491 1465 1468 0 -21.83(-1.47%)
Jun 21, 2011 1478 1497 1473 1489 0 +21.81(+1.49%)
Jun 20, 2011 1468 1471 1461 1468 0 +8.05(+0.55%)
Jun 17, 2011 1468 1477 1451 1460 0 +6.36(+0.44%)
Jun 16, 2011 1458 1469 1441 1453 0 -3.98(-0.27%)
Jun 15, 2011 1483 1488 1453 1457 0 -40.72(-2.72%)
Jun 14, 2011 1482 1509 1481 1498 0 +28.65(+1.95%)
Jun 13, 2011 1461 1475 1456 1469 0 +9.94(+0.68%)
Jun 10, 2011 1468 1474 1447 1459 0 -14.20(-0.96%)
Jun 09, 2011 1469 1486 1463 1473 0 +9.27(+0.63%)
Jun 08, 2011 1478 1483 1460 1464 0 -19.19(-1.29%)
Jun 07, 2011 1492 1502 1481 1483 0 -1.64(-0.11%)
Jun 06, 2011 1498 1512 1481 1485 0 -16.89(-1.12%)
Jun 03, 2011 1492 1521 1489 1502 0 -48.18(-3.11%)
May 24, 2011 1560 1567 1542 1550 0 -1.24(-0.08%)
May 23, 2011 1554 1565 1546 1551 0 -21.40(-1.36%)
May 20, 2011 1586 1593 1569 1573 0 -16.84(-1.06%)
May 19, 2011 1590 1601 1576 1590 0 +5.38(+0.34%)
May 18, 2011 1605 1620 1563 1584 0 -45.09(-2.77%)
May 17, 2011 1624 1638 1612 1629 0 -3.19(-0.20%)
May 16, 2011 1626 1647 1621 1632 0 -3.99(-0.24%)
May 13, 2011 1654 1661 1628 1636 0 -18.74(-1.13%)
May 12, 2011 1635 1659 1627 1655 0 +16.89(+1.03%)
May 11, 2011 1649 1659 1628 1638 0 -17.00(-1.03%)
May 10, 2011 1649 1663 1641 1655 0 +11.08(+0.67%)
May 09, 2011 1645 1655 1629 1644 0 -4.83(-0.29%)
May 06, 2011 1665 1677 1638 1649 0 +3.30(+0.20%)
May 05, 2011 1651 1663 1633 1646 0 -16.37(-0.98%)
May 04, 2011 1675 1679 1646 1662 0 -5.95(-0.36%)
May 03, 2011 1668 1678 1654 1668 0 -1.00(-0.06%)
May 02, 2011 1668 1672 1666 1669 0 +0.10(+0.01%)
Apr 29, 2011 1686 1692 1657 1669 0 -20.36(-1.21%)
Apr 28, 2011 1648 1696 1645 1689 0 +50.68(+3.09%)
Apr 27, 2011 1637 1644 1608 1639 0 +6.81(+0.42%)
Apr 26, 2011 1624 1640 1615 1632 0 +18.14(+1.12%)
Apr 25, 2011 1622 1626 1610 1614 0 -8.01(-0.49%)
Apr 21, 2011 1617 1627 1604 1622 0 +12.42(+0.77%)
Apr 20, 2011 1610 1628 1602 1609 0 +24.49(+1.55%)
Apr 19, 2011 1583 1592 1574 1585 0 +6.70(+0.42%)
Apr 18, 2011 1579 1587 1569 1578 0 -22.77(-1.42%)
Apr 15, 2011 1600 1607 1579 1601 0 +1.64(+0.10%)
Apr 14, 2011 1598 1604 1582 1599 0 -9.77(-0.61%)
Apr 13, 2011 1631 1635 1604 1609 0 -11.40(-0.70%)
Apr 12, 2011 1625 1633 1612 1620 0 -22.92(-1.39%)
Apr 11, 2011 1641 1660 1633 1643 0 +4.34(+0.26%)
Apr 08, 2011 1667 1674 1630 1639 0 -21.44(-1.29%)
Apr 07, 2011 1663 1684 1644 1660 0 -4.79(-0.29%)
Apr 06, 2011 1659 1669 1649 1665 0 +12.74(+0.77%)
Apr 05, 2011 1654 1662 1643 1652 0 -4.45(-0.27%)
Apr 04, 2011 1649 1666 1644 1657 0 +11.77(+0.72%)
Apr 01, 2011 1638 1656 1631 1645 0 +20.28(+1.25%)
Mar 31, 2011 1616 1635 1609 1625 0 +2.92(+0.18%)
Mar 30, 2011 1621 1628 1616 1622 0 +10.21(+0.63%)
Mar 29, 2011 1617 1625 1599 1612 0 -8.09(-0.50%)
Mar 28, 2011 1622 1634 1617 1620 0 +2.28(+0.14%)
Mar 25, 2011 1621 1632 1611 1618 0 -1.91(-0.12%)
Mar 24, 2011 1616 1623 1605 1619 0 +15.26(+0.95%)
Mar 23, 2011 1609 1613 1588 1604 0 -9.02(-0.56%)
Mar 22, 2011 1620 1641 1602 1613 0 -4.92(-0.30%)
Mar 21, 2011 1615 1621 1608 1618 0 +38.63(+2.45%)
Mar 18, 2011 1593 1605 1574 1580 0 +9.27(+0.59%)
Mar 17, 2011 1584 1594 1559 1570 0 +3.60(+0.23%)
Mar 16, 2011 1584 1606 1537 1567 0 -15.48(-0.98%)
Mar 15, 2011 1568 1630 1561 1582 0 -41.29(-2.54%)
Mar 14, 2011 1597 1642 1587 1623 0 -23.06(-1.40%)
Mar 11, 2011 1612 1659 1602 1646 0 +12.01(+0.73%)
Mar 10, 2011 1653 1659 1624 1634 0 -33.68(-2.02%)
Mar 09, 2011 1670 1680 1659 1668 0 -7.84(-0.47%)
Mar 08, 2011 1666 1687 1655 1676 0 +15.65(+0.94%)
Mar 07, 2011 1680 1694 1657 1660 0 -14.89(-0.89%)
Mar 04, 2011 1688 1699 1664 1675 0 -14.18(-0.84%)
Mar 03, 2011 1673 1694 1670 1689 0 +32.77(+1.98%)
Mar 02, 2011 1677 1684 1653 1657 0 -26.24(-1.56%)
Mar 01, 2011 1719 1730 1679 1683 0 -31.56(-1.84%)
Feb 28, 2011 1707 1729 1697 1714 0 +13.97(+0.82%)
Feb 25, 2011 1689 1703 1679 1700 0 +20.85(+1.24%)
Feb 24, 2011 1680 1698 1667 1680 0 -5.85(-0.35%)
Feb 23, 2011 1697 1706 1674 1685 0 -11.11(-0.65%)
Feb 22, 2011 1703 1725 1688 1697 0 -32.58(-1.88%)
Feb 18, 2011 1729 1729 1729 0 +7.74(+0.45%)
Feb 17, 2011 1687 1727 1682 1721 0 +24.22(+1.43%)
Feb 16, 2011 1682 1704 1679 1697 0 +18.60(+1.11%)
Feb 15, 2011 1662 1689 1659 1679 0 +7.12(+0.43%)
Feb 14, 2011 1665 1681 1649 1671 0 +2.86(+0.17%)
Feb 11, 2011 1642 1672 1639 1669 0 +16.09(+0.97%)
Feb 10, 2011 1646 1661 1639 1653 0 -4.94(-0.30%)
Feb 09, 2011 1667 1670 1649 1657 0 -10.48(-0.63%)
Feb 08, 2011 1662 1675 1657 1668 0 -5.88(-0.35%)
Feb 07, 2011 1647 1677 1643 1674 0 +26.32(+1.60%)
Feb 04, 2011 1624 1651 1615 1648 0 +28.97(+1.79%)
Feb 03, 2011 1620 1631 1604 1619 0 -3.34(-0.21%)
Feb 02, 2011 1626 1644 1611 1622 0 -27.00(-1.64%)
Feb 01, 2011 1629 1656 1624 1649 0 +28.34(+1.75%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
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.