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 31, 2019 1910 1928 1907 1921 0 +9.03(+0.47%)
Dec 30, 2019 1912 1921 1906 1912 0 +4.53(+0.24%)
Dec 27, 2019 1915 1919 1900 1908 0 -1.70(-0.09%)
Dec 26, 2019 1915 1921 1905 1909 0 -4.23(-0.22%)
Dec 24, 2019 1912 1921 1905 1913 0 +5.28(+0.28%)
Dec 23, 2019 1931 1935 1903 1908 0 -22.32(-1.16%)
Dec 20, 2019 1943 1951 1924 1930 0 +2.61(+0.14%)
Dec 19, 2019 1925 1933 1914 1928 0 -1.11(-0.06%)
Dec 18, 2019 1950 1953 1926 1929 0 -15.99(-0.82%)
Dec 17, 2019 1942 1963 1936 1945 0 +5.48(+0.28%)
Dec 16, 2019 1947 1953 1922 1939 0 -0.15(-0.01%)
Dec 13, 2019 1960 1971 1931 1940 0 -24.87(-1.27%)
Dec 12, 2019 1940 1974 1934 1965 0 +29.40(+1.52%)
Dec 11, 2019 1936 1943 1917 1935 0 +1.54(+0.08%)
Dec 10, 2019 1927 1941 1921 1934 0 +3.95(+0.20%)
Dec 09, 2019 1922 1935 1915 1930 0 +3.20(+0.17%)
Dec 06, 2019 1933 1938 1919 1926 0 +14.84(+0.78%)
Dec 05, 2019 1905 1921 1897 1912 0 +10.92(+0.57%)
Dec 04, 2019 1882 1912 1880 1901 0 +14.74(+0.78%)
Dec 03, 2019 1911 1916 1875 1886 0 -49.05(-2.53%)
Dec 02, 2019 1989 1997 1933 1935 0 -53.15(-2.67%)
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%)
Sep 03, 2019 1779 1800 1768 1796 0 +2.79(+0.16%)
Aug 30, 2019 1791 1802 1778 1793 0 +15.49(+0.87%)
Aug 29, 2019 1777 1788 1769 1778 0 +17.99(+1.02%)
Aug 28, 2019 1751 1769 1747 1760 0 +2.09(+0.12%)
Aug 27, 2019 1783 1794 1750 1758 0 -17.86(-1.01%)
Aug 26, 2019 1767 1782 1757 1776 0 +22.96(+1.31%)
Aug 23, 2019 1790 1801 1744 1753 0 -46.73(-2.60%)
Aug 22, 2019 1793 1811 1773 1800 0 +11.38(+0.64%)
Aug 21, 2019 1829 1834 1780 1788 0 -55.98(-3.04%)
Aug 20, 2019 1857 1869 1839 1844 0 -29.07(-1.55%)
Aug 19, 2019 1895 1899 1871 1873 0 +1.26(+0.07%)
Aug 16, 2019 1850 1880 1843 1872 0 +33.78(+1.84%)
Aug 15, 2019 1835 1855 1819 1838 0 +10.19(+0.56%)
Aug 14, 2019 1858 1875 1824 1828 0 -60.15(-3.19%)
Aug 13, 2019 1858 1900 1853 1888 0 +23.89(+1.28%)
Aug 12, 2019 1871 1896 1857 1864 0 -20.08(-1.07%)
Aug 09, 2019 1887 1898 1867 1884 0 -6.41(-0.34%)
Aug 08, 2019 1872 1898 1862 1891 0 +35.26(+1.90%)
Aug 07, 2019 1818 1865 1799 1855 0 +20.33(+1.11%)
Aug 06, 2019 1821 1842 1802 1835 0 +18.42(+1.01%)
Aug 05, 2019 1838 1851 1806 1817 0 -47.83(-2.57%)
Aug 02, 2019 1861 1880 1845 1865 0 -0.33(-0.02%)
Aug 01, 2019 1901 1920 1855 1865 0 -37.72(-1.98%)
Jul 31, 2019 1924 1941 1887 1903 0 -20.23(-1.05%)
Jul 30, 2019 1910 1932 1901 1923 0 +5.60(+0.29%)
Jul 29, 2019 1941 1946 1908 1917 0 -29.21(-1.50%)
Jul 26, 2019 1935 1951 1910 1946 0 +8.80(+0.45%)
Jul 25, 2019 1945 1952 1929 1938 0 -10.72(-0.55%)
Jul 24, 2019 1968 1979 1930 1948 0 -22.42(-1.14%)
Jul 23, 2019 1961 1974 1947 1971 0 +11.94(+0.61%)
Jul 22, 2019 1964 1974 1950 1959 0 -3.70(-0.19%)
Jul 19, 2019 1994 2004 1958 1963 0 -24.34(-1.23%)
Jul 18, 2019 1977 1992 1969 1987 0 +13.15(+0.67%)
Jul 17, 2019 1987 1991 1965 1974 0 -14.18(-0.71%)
Jul 16, 2019 1989 2004 1977 1988 0 -7.45(-0.37%)
Jul 15, 2019 2014 2016 1987 1995 0 -9.49(-0.47%)
Jul 12, 2019 1994 2007 1983 2005 0 +21.24(+1.07%)
Jul 11, 2019 1991 1995 1972 1984 0 -5.98(-0.30%)
Jul 10, 2019 1995 2017 1984 1990 0 -23.45(-1.16%)
Jul 09, 2019 2001 2018 1998 2013 0 -0.43(-0.02%)
Jul 08, 2019 2012 2025 2006 2013 0 -5.02(-0.25%)
Jul 05, 2019 2018 2028 2007 2018 0 +1.78(+0.09%)
Jul 03, 2019 2000 2020 1998 2017 0 +23.44(+1.18%)
Jul 02, 2019 1994 2002 1977 1993 0 +3.03(+0.15%)
Jul 01, 2019 1973 1992 1963 1990 0 +40.25(+2.06%)
Jun 28, 2019 1940 1955 1934 1950 0 +21.21(+1.10%)
Jun 27, 2019 1917 1940 1916 1929 0 +16.94(+0.89%)
Jun 26, 2019 1940 1947 1909 1912 0 -25.30(-1.31%)
Jun 25, 2019 1938 1950 1929 1937 0 +0.30(+0.02%)
Jun 24, 2019 1940 1952 1931 1937 0 -2.30(-0.12%)
Jun 21, 2019 1955 1965 1935 1939 0 -15.60(-0.80%)
Jun 20, 2019 1960 1963 1924 1955 0 +7.22(+0.37%)
Jun 19, 2019 1958 1969 1942 1948 0 -0.35(-0.02%)
Jun 18, 2019 1932 1964 1928 1948 0 +18.21(+0.94%)
Jun 17, 2019 1948 1957 1925 1930 0 -16.44(-0.84%)
Jun 14, 2019 1937 1953 1920 1946 0 +12.49(+0.65%)
Jun 13, 2019 1930 1943 1923 1934 0 +9.24(+0.48%)
Jun 12, 2019 1927 1939 1915 1924 0 -0.61(-0.03%)
Jun 11, 2019 1940 1949 1918 1925 0 -3.45(-0.18%)
Jun 10, 2019 1946 1954 1926 1928 0 -8.62(-0.45%)
Jun 07, 2019 1926 1948 1922 1937 0 +13.03(+0.68%)
Jun 06, 2019 1920 1932 1907 1924 0 +9.87(+0.52%)
Jun 05, 2019 1900 1923 1886 1914 0 +15.66(+0.82%)
Jun 04, 2019 1889 1905 1874 1898 0 +29.67(+1.59%)
Jun 03, 2019 1829 1871 1825 1869 0 +39.19(+2.14%)
May 31, 2019 1835 1848 1821 1830 0 -21.61(-1.17%)
May 30, 2019 1858 1875 1844 1851 0 -3.26(-0.18%)
May 29, 2019 1849 1857 1835 1854 0 +1.72(+0.09%)
May 28, 2019 1875 1887 1852 1853 0 -27.52(-1.46%)
May 24, 2019 1864 1885 1859 1880 0 +20.57(+1.11%)
May 23, 2019 1878 1880 1845 1860 0 -32.37(-1.71%)
May 22, 2019 1887 1901 1875 1892 0 -1.95(-0.10%)
May 21, 2019 1883 1907 1876 1894 0 +13.86(+0.74%)
May 20, 2019 1874 1890 1866 1880 0 +3.10(+0.17%)
May 17, 2019 1862 1893 1858 1877 0 -2.70(-0.14%)
May 16, 2019 1866 1895 1863 1880 0 +20.19(+1.09%)
May 15, 2019 1847 1870 1840 1860 0 -3.48(-0.19%)
May 14, 2019 1840 1875 1837 1863 0 +26.36(+1.44%)
May 13, 2019 1855 1864 1827 1837 0 -46.41(-2.46%)
May 10, 2019 1851 1887 1842 1883 0 +26.75(+1.44%)
May 09, 2019 1835 1861 1830 1856 0 +9.72(+0.53%)
May 08, 2019 1838 1865 1834 1847 0 +2.48(+0.13%)
May 07, 2019 1856 1873 1837 1844 0 -14.21(-0.76%)
May 06, 2019 1840 1866 1828 1858 0 -3.37(-0.18%)
May 03, 2019 1855 1869 1850 1862 0 +10.89(+0.59%)
May 02, 2019 1849 1868 1835 1851 0 +4.88(+0.26%)
May 01, 2019 1862 1879 1840 1846 0 -14.19(-0.76%)
Apr 30, 2019 1846 1862 1837 1860 0 +15.43(+0.84%)
Apr 29, 2019 1840 1857 1835 1845 0 +10.94(+0.60%)
Apr 26, 2019 1825 1846 1805 1834 0 +13.06(+0.72%)
Apr 25, 2019 1803 1826 1793 1821 0 +8.30(+0.46%)
Apr 24, 2019 1816 1827 1805 1812 0 -8.87(-0.49%)
Apr 23, 2019 1805 1834 1799 1821 0 +19.11(+1.06%)
Apr 22, 2019 1809 1822 1796 1802 0 -14.08(-0.78%)
Apr 18, 2019 1829 1841 1812 1816 0 -15.35(-0.84%)
Apr 17, 2019 1857 1861 1828 1832 0 -18.96(-1.02%)
Apr 16, 2019 1835 1854 1826 1851 0 +22.00(+1.20%)
Apr 15, 2019 1846 1858 1823 1829 0 -16.63(-0.90%)
Apr 12, 2019 1850 1859 1828 1845 0 +13.07(+0.71%)
Apr 11, 2019 1822 1842 1813 1832 0 +17.22(+0.95%)
Apr 10, 2019 1801 1818 1795 1815 0 +13.07(+0.73%)
Apr 09, 2019 1807 1812 1794 1802 0 -11.25(-0.62%)
Apr 08, 2019 1810 1820 1800 1813 0 +4.87(+0.27%)
Apr 05, 2019 1808 1816 1800 1808 0 +6.14(+0.34%)
Apr 04, 2019 1800 1813 1794 1802 0 +4.22(+0.23%)
Apr 03, 2019 1817 1822 1782 1798 0 -5.17(-0.29%)
Apr 02, 2019 1823 1829 1799 1803 0 -21.78(-1.19%)
Apr 01, 2019 1823 1839 1811 1825 0 +12.54(+0.69%)
Mar 29, 2019 1815 1818 1801 1812 0 +9.54(+0.53%)
Mar 28, 2019 1809 1818 1788 1803 0 -3.56(-0.20%)
Mar 27, 2019 1809 1821 1799 1806 0 -3.28(-0.18%)
Mar 26, 2019 1812 1823 1795 1810 0 +12.63(+0.70%)
Mar 25, 2019 1798 1811 1787 1797 0 +0.72(+0.04%)
Mar 22, 2019 1814 1825 1791 1796 0 -32.40(-1.77%)
Mar 21, 2019 1806 1835 1796 1829 0 +15.87(+0.88%)
Mar 20, 2019 1854 1862 1810 1813 0 -43.37(-2.34%)
Mar 19, 2019 1880 1886 1852 1856 0 -17.79(-0.95%)
Mar 18, 2019 1863 1884 1857 1874 0 +17.08(+0.92%)
Mar 15, 2019 1840 1867 1839 1857 0 +10.83(+0.59%)
Mar 14, 2019 1836 1854 1830 1846 0 -2.57(-0.14%)
Mar 13, 2019 1849 1861 1842 1849 0 +6.14(+0.33%)
Mar 12, 2019 1843 1852 1835 1842 0 +3.44(+0.19%)
Mar 11, 2019 1832 1844 1824 1839 0 +15.68(+0.86%)
Mar 08, 2019 1814 1827 1807 1823 0 -3.71(-0.20%)
Mar 07, 2019 1832 1838 1813 1827 0 -11.99(-0.65%)
Mar 06, 2019 1857 1867 1837 1839 0 -21.68(-1.17%)
Mar 05, 2019 1864 1872 1844 1861 0 -2.73(-0.15%)
Mar 04, 2019 1876 1891 1852 1863 0 -9.80(-0.52%)
Mar 01, 2019 1878 1890 1861 1873 0 +8.86(+0.48%)
Feb 28, 2019 1852 1880 1847 1864 0 +13.25(+0.72%)
Feb 27, 2019 1841 1863 1833 1851 0 +5.73(+0.31%)
Feb 26, 2019 1842 1863 1840 1845 0 +0.06(+0.00%)
Feb 25, 2019 1847 1862 1837 1845 0 +8.85(+0.48%)
Feb 22, 2019 1842 1847 1828 1836 0 -1.03(-0.06%)
Feb 21, 2019 1848 1855 1829 1838 0 -9.06(-0.49%)
Feb 20, 2019 1834 1852 1829 1847 0 +13.22(+0.72%)
Feb 19, 2019 1826 1841 1822 1833 0 -1.54(-0.08%)
Feb 15, 2019 1822 1840 1819 1835 0 +29.35(+1.63%)
Feb 14, 2019 1807 1819 1796 1806 0 -16.84(-0.92%)
Feb 13, 2019 1830 1853 1814 1822 0 -3.00(-0.16%)
Feb 12, 2019 1808 1833 1804 1825 0 +29.43(+1.64%)
Feb 11, 2019 1797 1801 1777 1796 0 +4.50(+0.25%)
Feb 08, 2019 1791 1803 1766 1791 0 -9.39(-0.52%)
Feb 07, 2019 1804 1817 1777 1801 0 -15.83(-0.87%)
Feb 06, 2019 1794 1827 1775 1817 0 +26.35(+1.47%)
Feb 05, 2019 1787 1795 1775 1790 0 +3.78(+0.21%)
Feb 04, 2019 1788 1792 1770 1787 0 +3.65(+0.20%)
Feb 01, 2019 1780 1801 1764 1783 0 +8.05(+0.45%)
Jan 31, 2019 1744 1791 1739 1775 0 +19.52(+1.11%)
Jan 30, 2019 1749 1769 1735 1755 0 +9.09(+0.52%)
Jan 29, 2019 1754 1761 1741 1746 0 -8.43(-0.48%)
Jan 28, 2019 1754 1762 1740 1755 0 -9.03(-0.51%)
Jan 25, 2019 1772 1780 1756 1764 0 +4.30(+0.24%)
Jan 24, 2019 1756 1774 1750 1759 0 -1.18(-0.07%)
Jan 23, 2019 1765 1774 1742 1761 0 +5.98(+0.34%)
Jan 22, 2019 1765 1779 1747 1755 0 -16.09(-0.91%)
Jan 18, 2019 1758 1776 1749 1771 0 +21.49(+1.23%)
Jan 17, 2019 1721 1753 1717 1749 0 +19.60(+1.13%)
Jan 16, 2019 1724 1743 1716 1730 0 +17.88(+1.04%)
Jan 15, 2019 1696 1716 1690 1712 0 +13.42(+0.79%)
Jan 14, 2019 1678 1711 1675 1698 0 +9.81(+0.58%)
Jan 11, 2019 1681 1697 1670 1688 0 +0.92(+0.05%)
Jan 10, 2019 1674 1694 1668 1688 0 +12.88(+0.77%)
Jan 09, 2019 1674 1691 1662 1675 0 +8.44(+0.51%)
Jan 08, 2019 1674 1683 1647 1666 0 +6.05(+0.36%)
Jan 07, 2019 1649 1677 1639 1660 0 +7.61(+0.46%)
Jan 04, 2019 1641 1661 1634 1653 0 +35.98(+2.23%)
Jan 03, 2019 1641 1657 1610 1617 0 -31.52(-1.91%)
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.