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

Insurance Brokers Sector (CIX: MSECTOR434 )

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 (%)
Mar 31, 2016 2954 2971 2937 2958 0 +1.83(+0.06%)
Mar 30, 2016 2963 2970 2943 2956 0 +4.80(+0.16%)
Mar 29, 2016 2920 2953 2908 2951 0 +28.58(+0.98%)
Mar 28, 2016 2917 2934 2910 2922 0 +8.03(+0.28%)
Mar 24, 2016 2914 2914 2914 2914 0 +9.27(+0.32%)
Mar 23, 2016 2919 2927 2899 2905 0 -15.77(-0.54%)
Mar 22, 2016 2905 2944 2892 2921 0 +1.02(+0.03%)
Mar 21, 2016 2926 2935 2904 2920 0 +6.49(+0.22%)
Mar 18, 2016 2915 2933 2896 2913 0 +1.02(+0.04%)
Mar 17, 2016 2867 2926 2857 2912 0 +48.45(+1.69%)
Mar 16, 2016 2857 2883 2847 2864 0 -6.20(-0.22%)
Mar 15, 2016 2837 2875 2828 2870 0 +13.33(+0.47%)
Mar 14, 2016 2851 2873 2833 2857 0 -8.20(-0.29%)
Mar 11, 2016 2833 2869 2818 2865 0 +54.65(+1.94%)
Mar 10, 2016 2816 2834 2782 2810 0 +4.90(+0.17%)
Mar 09, 2016 2791 2816 2777 2806 0 +16.47(+0.59%)
Mar 08, 2016 2788 2819 2777 2789 0 -14.21(-0.51%)
Mar 07, 2016 2790 2817 2765 2803 0 -8.61(-0.31%)
Mar 04, 2016 2804 2820 2776 2812 0 +15.19(+0.54%)
Mar 03, 2016 2789 2804 2770 2797 0 -0.17(-0.01%)
Mar 02, 2016 2790 2807 2775 2797 0 -7.67(-0.27%)
Mar 01, 2016 2774 2810 2761 2805 0 +51.39(+1.87%)
Feb 29, 2016 2771 2786 2748 2753 0 -20.66(-0.74%)
Feb 26, 2016 2794 2805 2766 2774 0 -9.15(-0.33%)
Feb 25, 2016 2771 2786 2753 2783 0 +17.62(+0.64%)
Feb 24, 2016 2729 2775 2713 2765 0 +13.32(+0.48%)
Feb 23, 2016 2763 2784 2745 2752 0 -26.71(-0.96%)
Feb 22, 2016 2776 2795 2766 2779 0 +17.14(+0.62%)
Feb 19, 2016 2758 2775 2749 2762 0 -10.88(-0.39%)
Feb 18, 2016 2764 2784 2752 2772 0 +6.55(+0.24%)
Feb 17, 2016 2744 2775 2739 2766 0 +36.13(+1.32%)
Feb 16, 2016 2730 2745 2713 2730 0 +21.78(+0.80%)
Feb 12, 2016 2708 2708 2708 2708 0 +51.04(+1.92%)
Feb 11, 2016 2630 2679 2624 2657 0 -28.38(-1.06%)
Feb 10, 2016 2689 2699 2684 2685 0 +4.32(+0.16%)
Feb 09, 2016 2659 2707 2653 2681 0 +2.03(+0.08%)
Feb 08, 2016 2640 2697 2622 2679 0 +8.09(+0.30%)
Feb 05, 2016 2659 2686 2649 2671 0 +10.69(+0.40%)
Feb 04, 2016 2626 2684 2605 2660 0 +47.15(+1.80%)
Feb 03, 2016 2603 2626 2537 2613 0 -102.31(-3.77%)
Feb 02, 2016 2721 2734 2693 2715 0 -37.11(-1.35%)
Feb 01, 2016 2741 2767 2719 2752 0 +2.47(+0.09%)
Jan 29, 2016 2691 2756 2681 2750 0 +78.52(+2.94%)
Jan 28, 2016 2693 2704 2656 2671 0 -3.00(-0.11%)
Jan 27, 2016 2678 2716 2649 2674 0 -11.94(-0.44%)
Jan 26, 2016 2671 2710 2658 2686 0 +32.41(+1.22%)
Jan 25, 2016 2695 2701 2651 2654 0 -43.59(-1.62%)
Jan 22, 2016 2681 2711 2668 2698 0 +54.63(+2.07%)
Jan 21, 2016 2658 2672 2628 2643 0 -10.12(-0.38%)
Jan 20, 2016 2641 2686 2605 2653 0 -37.94(-1.41%)
Jan 19, 2016 2726 2737 2677 2691 0 -12.29(-0.45%)
Jan 15, 2016 2703 2703 2703 2703 0 -54.16(-1.96%)
Jan 14, 2016 2703 2781 2687 2757 0 +65.72(+2.44%)
Jan 13, 2016 2757 2769 2684 2692 0 -35.64(-1.31%)
Jan 12, 2016 2723 2735 2687 2727 0 +23.57(+0.87%)
Jan 11, 2016 2725 2755 2680 2704 0 -35.42(-1.29%)
Jan 08, 2016 2789 2800 2735 2739 0 -42.60(-1.53%)
Jan 07, 2016 2760 2798 2745 2782 0 -37.16(-1.32%)
Jan 06, 2016 2828 2858 2800 2819 0 -48.53(-1.69%)
Jan 05, 2016 2847 2880 2834 2868 0 +23.52(+0.83%)
Jan 04, 2016 2849 2857 2811 2844 0 -53.06(-1.83%)
Dec 31, 2015 2897 2897 2897 2897 0 -34.15(-1.17%)
Dec 30, 2015 2945 2957 2927 2931 0 -14.54(-0.49%)
Dec 29, 2015 2937 2958 2922 2946 0 +29.23(+1.00%)
Dec 28, 2015 2898 2922 2885 2917 0 +5.88(+0.20%)
Dec 24, 2015 2911 2911 2911 2911 0 +12.41(+0.43%)
Dec 23, 2015 2887 2905 2861 2898 0 +25.01(+0.87%)
Dec 22, 2015 2871 2885 2821 2873 0 +17.47(+0.61%)
Dec 21, 2015 2859 2877 2820 2856 0 +14.44(+0.51%)
Dec 18, 2015 2892 2903 2836 2841 0 -61.70(-2.13%)
Dec 17, 2015 2974 2982 2895 2903 0 -67.80(-2.28%)
Dec 16, 2015 2967 2996 2931 2971 0 +23.36(+0.79%)
Dec 15, 2015 2917 2969 2899 2947 0 +59.27(+2.05%)
Dec 14, 2015 2889 2916 2855 2888 0 -0.47(-0.02%)
Dec 11, 2015 2894 2935 2874 2889 0 -43.92(-1.50%)
Dec 10, 2015 2920 2946 2896 2933 0 +13.03(+0.45%)
Dec 09, 2015 2928 2967 2904 2920 0 -25.83(-0.88%)
Dec 08, 2015 2961 2973 2928 2945 0 -38.30(-1.28%)
Dec 07, 2015 2978 2999 2962 2984 0 -4.62(-0.15%)
Dec 04, 2015 2921 2991 2917 2988 0 +74.95(+2.57%)
Dec 03, 2015 2945 2958 2895 2913 0 -27.32(-0.93%)
Dec 02, 2015 2952 2968 2933 2941 0 -17.17(-0.58%)
Dec 01, 2015 2937 2965 2927 2958 0 +33.84(+1.16%)
Nov 30, 2015 2937 2946 2915 2924 0 -6.51(-0.22%)
Nov 27, 2015 2924 2937 2910 2931 0 +2.34(+0.08%)
Nov 25, 2015 2928 2928 2928 2928 0 -5.41(-0.18%)
Nov 24, 2015 2920 2945 2910 2934 0 -8.29(-0.28%)
Nov 23, 2015 2942 2947 2934 2942 0 -2.79(-0.09%)
Nov 20, 2015 2938 2960 2930 2945 0 +19.96(+0.68%)
Nov 19, 2015 2916 2933 2900 2925 0 +7.98(+0.27%)
Nov 18, 2015 2882 2924 2870 2917 0 +42.68(+1.49%)
Nov 17, 2015 2892 2906 2869 2874 0 -12.77(-0.44%)
Nov 16, 2015 2844 2889 2835 2887 0 +41.27(+1.45%)
Nov 13, 2015 2868 2888 2838 2846 0 -27.07(-0.94%)
Nov 12, 2015 2903 2920 2867 2873 0 -47.75(-1.64%)
Nov 11, 2015 2932 2947 2907 2920 0 -27.19(-0.92%)
Nov 10, 2015 2940 2961 2928 2948 0 +3.60(+0.12%)
Nov 09, 2015 2966 2976 2930 2944 0 -28.12(-0.95%)
Nov 06, 2015 2983 3004 2944 2972 0 +7.84(+0.26%)
Nov 05, 2015 2958 2973 2943 2964 0 +7.09(+0.24%)
Nov 04, 2015 2969 2990 2949 2957 0 -10.40(-0.35%)
Nov 03, 2015 2982 3007 2945 2968 0 -7.35(-0.25%)
Nov 02, 2015 2953 2985 2939 2975 0 +20.12(+0.68%)
Oct 30, 2015 2984 2991 2950 2955 0 -27.89(-0.94%)
Oct 29, 2015 2969 2993 2957 2983 0 +1.91(+0.06%)
Oct 28, 2015 2951 2985 2943 2981 0 +41.00(+1.39%)
Oct 27, 2015 2886 2954 2875 2940 0 +18.32(+0.63%)
Oct 26, 2015 2941 2951 2915 2921 0 -19.54(-0.66%)
Oct 23, 2015 2939 2954 2919 2941 0 +16.83(+0.58%)
Oct 22, 2015 2894 2940 2887 2924 0 +43.52(+1.51%)
Oct 21, 2015 2904 2918 2873 2881 0 -12.96(-0.45%)
Oct 20, 2015 2863 2912 2855 2894 0 +24.71(+0.86%)
Oct 19, 2015 2875 2887 2857 2869 0 -11.38(-0.40%)
Oct 16, 2015 2863 2885 2856 2880 0 +24.98(+0.87%)
Oct 15, 2015 2839 2860 2821 2855 0 +35.84(+1.27%)
Oct 14, 2015 2840 2853 2802 2819 0 -24.86(-0.87%)
Oct 13, 2015 2856 2872 2840 2844 0 -29.00(-1.01%)
Oct 12, 2015 2850 2887 2844 2873 0 +21.34(+0.75%)
Oct 09, 2015 2860 2879 2843 2852 0 -7.12(-0.25%)
Oct 08, 2015 2824 2869 2816 2859 0 +28.82(+1.02%)
Oct 07, 2015 2823 2848 2805 2830 0 +13.08(+0.46%)
Oct 06, 2015 2832 2845 2801 2817 0 -22.31(-0.79%)
Oct 05, 2015 2803 2844 2790 2839 0 +55.26(+1.98%)
Oct 02, 2015 2718 2786 2704 2784 0 +26.55(+0.96%)
Oct 01, 2015 2773 2786 2730 2758 0 -13.35(-0.48%)
Sep 30, 2015 2769 2781 2736 2771 0 +26.00(+0.95%)
Sep 29, 2015 2732 2752 2708 2745 0 +11.23(+0.41%)
Sep 28, 2015 2776 2787 2725 2734 0 -59.06(-2.11%)
Sep 25, 2015 2802 2821 2779 2793 0 +17.86(+0.64%)
Sep 24, 2015 2769 2793 2757 2775 0 -21.74(-0.78%)
Sep 23, 2015 2800 2812 2782 2797 0 -3.26(-0.12%)
Sep 22, 2015 2784 2811 2767 2800 0 -34.73(-1.23%)
Sep 21, 2015 2825 2845 2814 2835 0 +31.98(+1.14%)
Sep 18, 2015 2791 2837 2777 2803 0 -54.07(-1.89%)
Sep 17, 2015 2871 2898 2845 2857 0 -12.25(-0.43%)
Sep 16, 2015 2857 2879 2843 2869 0 +13.28(+0.47%)
Sep 15, 2015 2839 2871 2819 2856 0 +24.32(+0.86%)
Sep 14, 2015 2833 2842 2812 2831 0 -1.96(-0.07%)
Sep 11, 2015 2804 2839 2791 2833 0 +21.73(+0.77%)
Sep 10, 2015 2803 2834 2797 2812 0 -3.58(-0.13%)
Sep 09, 2015 2863 2881 2810 2815 0 -25.75(-0.91%)
Sep 08, 2015 2802 2854 2786 2841 0 +98.54(+3.59%)
Sep 04, 2015 2742 2742 2742 2742 0 -48.70(-1.74%)
Sep 03, 2015 2785 2811 2777 2791 0 +12.11(+0.44%)
Sep 02, 2015 2778 2791 2741 2779 0 +33.16(+1.21%)
Sep 01, 2015 2777 2791 2734 2746 0 -86.27(-3.05%)
Aug 31, 2015 2839 2847 2821 2832 0 -19.39(-0.68%)
Aug 28, 2015 2864 2880 2832 2852 0 -26.69(-0.93%)
Aug 27, 2015 2843 2887 2824 2878 0 +62.47(+2.22%)
Aug 26, 2015 2819 2833 2744 2816 0 +67.30(+2.45%)
Aug 25, 2015 2844 2857 2743 2748 0 -33.01(-1.19%)
Aug 24, 2015 2783 2857 2644 2782 0 -126.48(-4.35%)
Aug 21, 2015 2970 2994 2905 2908 0 -90.28(-3.01%)
Aug 20, 2015 3030 3042 2996 2998 0 -55.13(-1.81%)
Aug 19, 2015 3064 3077 3037 3053 0 -24.43(-0.79%)
Aug 18, 2015 3076 3085 3060 3078 0 +1.28(+0.04%)
Aug 17, 2015 3049 3084 3034 3077 0 +8.44(+0.28%)
Aug 14, 2015 3037 3070 3033 3068 0 +23.39(+0.77%)
Aug 13, 2015 3041 3067 3029 3045 0 -3.17(-0.10%)
Aug 12, 2015 3061 3080 3012 3048 0 -36.98(-1.20%)
Aug 11, 2015 3080 3098 3058 3085 0 -14.05(-0.45%)
Aug 10, 2015 3089 3119 3076 3099 0 +26.68(+0.87%)
Aug 07, 2015 3063 3092 3042 3072 0 +2.87(+0.09%)
Aug 06, 2015 3102 3116 3059 3069 0 -25.68(-0.83%)
Aug 05, 2015 3109 3121 3079 3095 0 +0.45(+0.01%)
Aug 04, 2015 3088 3114 3078 3095 0 +7.60(+0.25%)
Aug 03, 2015 3088 3099 3059 3087 0 +5.65(+0.18%)
Jul 31, 2015 3099 3107 3075 3081 0 -8.06(-0.26%)
Jul 30, 2015 3072 3101 3062 3089 0 +10.70(+0.35%)
Jul 29, 2015 3039 3085 3031 3079 0 +38.78(+1.28%)
Jul 28, 2015 3063 3074 3029 3040 0 -26.34(-0.86%)
Jul 27, 2015 3061 3081 3046 3066 0 -6.92(-0.23%)
Jul 24, 2015 3085 3098 3068 3073 0 -17.36(-0.56%)
Jul 23, 2015 3091 3107 3076 3091 0 -0.71(-0.02%)
Jul 22, 2015 3074 3107 3072 3091 0 +9.74(+0.32%)
Jul 21, 2015 3091 3112 3062 3082 0 -13.87(-0.45%)
Jul 20, 2015 3089 3109 3075 3095 0 +6.90(+0.22%)
Jul 17, 2015 3094 3100 3078 3088 0 -8.33(-0.27%)
Jul 16, 2015 3079 3102 3069 3097 0 +34.23(+1.12%)
Jul 15, 2015 3073 3078 3051 3063 0 -6.91(-0.23%)
Jul 14, 2015 3056 3079 3049 3069 0 +7.51(+0.25%)
Jul 13, 2015 3062 3076 3048 3062 0 +22.91(+0.75%)
Jul 10, 2015 3045 3058 3029 3039 0 +27.64(+0.92%)
Jul 09, 2015 3024 3038 3000 3011 0 +22.66(+0.76%)
Jul 08, 2015 3007 3027 2978 2989 0 -55.27(-1.82%)
Jul 07, 2015 3033 3049 2995 3044 0 +12.85(+0.42%)
Jul 06, 2015 3005 3043 2999 3031 0 -0.79(-0.03%)
Jul 02, 2015 3032 3032 3032 3032 0 -4.88(-0.16%)
Jul 01, 2015 3050 3067 3022 3037 0 +25.04(+0.83%)
Jun 30, 2015 3029 3047 2992 3012 0 +10.05(+0.33%)
Jun 29, 2015 3044 3055 2997 3002 0 -69.69(-2.27%)
Jun 26, 2015 3083 3090 3061 3071 0 +1.23(+0.04%)
Jun 25, 2015 3087 3097 3061 3070 0 -18.04(-0.58%)
Jun 24, 2015 3109 3120 3086 3088 0 -25.56(-0.82%)
Jun 23, 2015 3113 3125 3099 3114 0 +4.60(+0.15%)
Jun 22, 2015 3112 3135 3096 3109 0 -2.32(-0.07%)
Jun 19, 2015 3123 3134 3103 3112 0 -12.63(-0.40%)
Jun 18, 2015 3107 3135 3099 3124 0 +26.23(+0.85%)
Jun 17, 2015 3099 3114 3084 3098 0 +9.75(+0.32%)
Jun 16, 2015 3065 3097 3058 3088 0 +16.08(+0.52%)
Jun 15, 2015 3060 3087 3047 3072 0 -14.06(-0.46%)
Jun 12, 2015 3086 3097 3073 3086 0 -8.78(-0.28%)
Jun 11, 2015 3067 3100 3060 3095 0 +31.07(+1.01%)
Jun 10, 2015 3026 3071 3021 3064 0 +47.99(+1.59%)
Jun 09, 2015 3010 3030 2999 3016 0 -0.94(-0.03%)
Jun 08, 2015 3024 3044 3010 3017 0 -9.42(-0.31%)
Jun 05, 2015 3036 3051 3012 3026 0 +0.38(+0.01%)
Jun 04, 2015 3043 3061 3014 3026 0 -27.21(-0.89%)
Jun 03, 2015 3050 3067 3031 3053 0 +16.83(+0.55%)
Jun 02, 2015 3029 3060 3018 3036 0 -6.01(-0.20%)
Jun 01, 2015 3051 3066 3030 3042 0 +2.50(+0.08%)
May 29, 2015 3067 3073 3034 3040 0 -22.61(-0.74%)
May 28, 2015 3062 3073 3044 3062 0 -6.36(-0.21%)
May 27, 2015 3060 3076 3050 3069 0 +17.64(+0.58%)
May 26, 2015 3062 3074 3038 3051 0 -18.63(-0.61%)
May 22, 2015 3070 3070 3070 3070 0 -6.86(-0.22%)
May 21, 2015 3075 3091 3068 3077 0 -5.44(-0.18%)
May 20, 2015 3068 3100 3045 3082 0 +12.25(+0.40%)
May 19, 2015 3061 3077 3049 3070 0 +15.52(+0.51%)
May 18, 2015 3021 3062 3018 3054 0 +30.70(+1.02%)
May 15, 2015 3037 3046 3015 3024 0 -15.80(-0.52%)
May 14, 2015 3026 3044 3009 3039 0 +34.58(+1.15%)
May 13, 2015 3007 3021 2986 3005 0 +2.66(+0.09%)
May 12, 2015 3009 3018 2981 3002 0 -18.29(-0.61%)
May 11, 2015 3012 3042 3008 3020 0 -0.07(-0.00%)
May 08, 2015 3017 3031 2998 3020 0 +26.70(+0.89%)
May 07, 2015 2971 3003 2959 2994 0 +25.18(+0.85%)
May 06, 2015 2980 2986 2943 2969 0 -3.43(-0.12%)
May 05, 2015 2998 3014 2958 2972 0 -33.53(-1.12%)
May 04, 2015 2996 3019 2987 3006 0 +11.47(+0.38%)
May 01, 2015 2989 3009 2968 2994 0 +22.53(+0.76%)
Apr 30, 2015 3005 3021 2962 2972 0 -40.32(-1.34%)
Apr 29, 2015 3005 3034 2996 3012 0 -5.49(-0.18%)
Apr 28, 2015 2997 3026 2988 3017 0 +14.27(+0.48%)
Apr 27, 2015 3029 3040 2993 3003 0 -18.42(-0.61%)
Apr 24, 2015 2986 3028 2975 3022 0 +36.81(+1.23%)
Apr 23, 2015 2972 3001 2968 2985 0 +4.89(+0.16%)
Apr 22, 2015 2982 2998 2955 2980 0 -6.41(-0.21%)
Apr 21, 2015 2996 3010 2968 2986 0 -9.86(-0.33%)
Apr 20, 2015 2974 3009 2971 2996 0 +29.26(+0.99%)
Apr 17, 2015 2991 2997 2954 2967 0 -45.16(-1.50%)
Apr 16, 2015 3012 3028 2996 3012 0 -4.66(-0.15%)
Apr 15, 2015 3019 3037 3009 3017 0 +4.01(+0.13%)
Apr 14, 2015 2997 3020 2981 3013 0 +10.79(+0.36%)
Apr 13, 2015 2996 3020 2987 3002 0 +4.00(+0.13%)
Apr 10, 2015 2988 3019 2979 2998 0 +8.29(+0.28%)
Apr 09, 2015 2984 3002 2966 2990 0 -1.65(-0.06%)
Apr 08, 2015 2964 2998 2959 2991 0 +16.46(+0.55%)
Apr 07, 2015 2991 2999 2971 2975 0 -12.53(-0.42%)
Apr 06, 2015 2943 3003 2939 2987 0 +21.26(+0.72%)
Apr 02, 2015 2966 2966 2966 2966 0 +17.03(+0.58%)
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.