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 (%)
Feb 28, 2020 1611 1636 1558 1596 0 -59.41(-3.59%)
Feb 27, 2020 1704 1728 1648 1655 0 -80.22(-4.62%)
Feb 26, 2020 1781 1792 1724 1735 0 -33.51(-1.89%)
Feb 25, 2020 1839 1844 1763 1769 0 -68.44(-3.73%)
Feb 24, 2020 1883 1892 1834 1837 0 -88.59(-4.60%)
Feb 21, 2020 1920 1936 1907 1926 0 -5.63(-0.29%)
Feb 20, 2020 1921 1941 1913 1931 0 +6.39(+0.33%)
Feb 19, 2020 1937 1940 1922 1925 0 -9.31(-0.48%)
Feb 18, 2020 1948 1957 1927 1934 0 -26.85(-1.37%)
Feb 14, 2020 1950 1964 1943 1961 0 +11.35(+0.58%)
Feb 13, 2020 1936 1956 1928 1950 0 +11.99(+0.62%)
Feb 12, 2020 1949 1964 1921 1938 0 -12.88(-0.66%)
Feb 11, 2020 1941 1965 1939 1951 0 +15.67(+0.81%)
Feb 10, 2020 1933 1940 1919 1935 0 -3.06(-0.16%)
Feb 07, 2020 1927 1949 1924 1938 0 +3.23(+0.17%)
Feb 06, 2020 1962 1967 1925 1935 0 -22.59(-1.15%)
Feb 05, 2020 1929 1958 1912 1957 0 +64.08(+3.38%)
Feb 04, 2020 1900 1913 1888 1893 0 +15.05(+0.80%)
Feb 03, 2020 1870 1894 1867 1878 0 +20.07(+1.08%)
Jan 31, 2020 1889 1898 1852 1858 0 -44.66(-2.35%)
Jan 30, 2020 1866 1905 1862 1903 0 +17.36(+0.92%)
Jan 29, 2020 1889 1902 1882 1886 0 +4.55(+0.24%)
Jan 28, 2020 1871 1896 1867 1881 0 +20.37(+1.09%)
Jan 27, 2020 1861 1874 1852 1861 0 -28.85(-1.53%)
Jan 24, 2020 1908 1910 1874 1889 0 -14.06(-0.74%)
Jan 23, 2020 1895 1908 1873 1904 0 -2.35(-0.12%)
Jan 22, 2020 1922 1925 1902 1906 0 -9.73(-0.51%)
Jan 21, 2020 1932 1938 1911 1916 0 -24.94(-1.29%)
Jan 17, 2020 1922 1945 1917 1941 0 +22.31(+1.16%)
Jan 16, 2020 1908 1924 1905 1918 0 +20.68(+1.09%)
Jan 15, 2020 1890 1909 1888 1898 0 +2.00(+0.11%)
Jan 14, 2020 1911 1913 1892 1896 0 -16.31(-0.85%)
Jan 13, 2020 1903 1915 1895 1912 0 +12.65(+0.67%)
Jan 10, 2020 1921 1934 1897 1899 0 -18.28(-0.95%)
Jan 09, 2020 1921 1929 1907 1917 0 +3.61(+0.19%)
Jan 08, 2020 1910 1931 1908 1914 0 +7.59(+0.40%)
Jan 07, 2020 1917 1924 1900 1906 0 -14.48(-0.75%)
Jan 06, 2020 1914 1925 1909 1921 0 -6.63(-0.34%)
Jan 03, 2020 1919 1936 1912 1927 0 -13.21(-0.68%)
Jan 02, 2020 1928 1942 1919 1941 0 +19.53(+1.02%)
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%)
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.