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 29, 2018 3682 3682 3682 3682 0 -186.95(-4.83%)
Mar 28, 2018 3851 3897 3815 3869 0 +27.08(+0.70%)
Mar 27, 2018 3881 3908 3821 3842 0 -34.07(-0.88%)
Mar 26, 2018 3846 3884 3813 3876 0 +74.79(+1.97%)
Mar 23, 2018 3894 3907 3799 3802 0 -92.00(-2.36%)
Mar 22, 2018 3965 3982 3889 3894 0 -97.78(-2.45%)
Mar 21, 2018 4014 4027 3986 3991 0 -22.29(-0.56%)
Mar 20, 2018 3997 4028 3991 4014 0 +23.01(+0.58%)
Mar 19, 2018 3991 4029 3955 3991 0 -1.12(-0.03%)
Mar 16, 2018 3986 4012 3965 3992 0 +20.18(+0.51%)
Mar 15, 2018 3988 3994 3942 3972 0 +0.66(+0.02%)
Mar 14, 2018 4017 4020 3956 3971 0 -33.35(-0.83%)
Mar 13, 2018 4040 4048 3992 4004 0 -19.04(-0.47%)
Mar 12, 2018 4066 4070 4011 4023 0 -41.57(-1.02%)
Mar 09, 2018 4012 4069 3988 4065 0 +81.21(+2.04%)
Mar 08, 2018 3973 3991 3938 3984 0 +24.92(+0.63%)
Mar 07, 2018 3957 3969 3953 3959 0 +5.36(+0.14%)
Mar 06, 2018 3950 3961 3905 3953 0 +8.43(+0.21%)
Mar 05, 2018 3881 3960 3867 3945 0 +37.76(+0.97%)
Mar 02, 2018 3862 3919 3837 3907 0 +27.00(+0.70%)
Mar 01, 2018 3927 3961 3851 3880 0 -40.11(-1.02%)
Feb 28, 2018 4000 4032 3918 3920 0 -64.32(-1.61%)
Feb 27, 2018 3992 4041 3977 3985 0 -10.41(-0.26%)
Feb 26, 2018 3953 4005 3944 3995 0 +42.05(+1.06%)
Feb 23, 2018 3903 3957 3892 3953 0 +67.64(+1.74%)
Feb 22, 2018 3931 3955 3877 3885 0 -39.75(-1.01%)
Feb 21, 2018 3955 3999 3922 3925 0 -29.22(-0.74%)
Feb 20, 2018 3922 3977 3907 3954 0 +24.23(+0.62%)
Feb 16, 2018 3930 3930 3930 3930 0 +7.22(+0.18%)
Feb 15, 2018 3926 3946 3907 3923 0 +17.99(+0.46%)
Feb 14, 2018 3827 3910 3824 3905 0 +55.21(+1.43%)
Feb 13, 2018 3807 3866 3803 3850 0 +20.60(+0.54%)
Feb 12, 2018 3805 3860 3789 3829 0 +37.10(+0.98%)
Feb 09, 2018 3772 3816 3709 3792 0 +47.01(+1.26%)
Feb 08, 2018 3864 3890 3743 3745 0 -124.52(-3.22%)
Feb 07, 2018 3860 3924 3844 3869 0 +1.78(+0.05%)
Feb 06, 2018 3815 3896 3782 3868 0 -48.15(-1.23%)
Feb 05, 2018 3968 4007 3873 3916 0 -68.17(-1.71%)
Feb 02, 2018 4002 4040 3968 3984 0 -26.74(-0.67%)
Feb 01, 2018 3948 4035 3922 4011 0 +61.22(+1.55%)
Jan 31, 2018 3972 4000 3936 3950 0 -20.95(-0.53%)
Jan 30, 2018 3993 4007 3978 3970 0 -41.91(-1.04%)
Jan 29, 2018 4045 4062 4004 4012 0 -41.54(-1.02%)
Jan 26, 2018 3993 4057 3947 4054 0 +124.58(+3.17%)
Jan 25, 2018 3925 3952 3901 3929 0 +16.58(+0.42%)
Jan 24, 2018 3896 3940 3875 3913 0 +23.29(+0.60%)
Jan 23, 2018 3893 3925 3862 3889 0 +6.18(+0.16%)
Jan 22, 2018 3868 3891 3853 3883 0 +24.94(+0.65%)
Jan 19, 2018 3845 3882 3835 3858 0 +22.16(+0.58%)
Jan 18, 2018 3837 3855 3801 3836 0 -5.27(-0.14%)
Jan 17, 2018 3839 3856 3824 3841 0 +19.71(+0.52%)
Jan 16, 2018 3861 3876 3817 3822 0 -25.03(-0.65%)
Jan 12, 2018 3847 3847 3847 3847 0 +33.72(+0.88%)
Jan 11, 2018 3819 3831 3792 3813 0 -4.80(-0.13%)
Jan 10, 2018 3838 3860 3803 3818 0 +1.68(+0.04%)
Jan 09, 2018 3821 3847 3809 3816 0 +4.30(+0.11%)
Jan 08, 2018 3836 3852 3806 3812 0 -33.54(-0.87%)
Jan 05, 2018 3824 3851 3820 3845 0 +24.97(+0.65%)
Jan 04, 2018 3803 3846 3792 3820 0 +32.32(+0.85%)
Jan 03, 2018 3757 3801 3743 3788 0 +42.44(+1.13%)
Jan 02, 2018 3808 3814 3731 3746 0 -42.51(-1.12%)
Dec 29, 2017 3788 3788 3788 3788 0 -27.49(-0.72%)
Dec 28, 2017 3806 3818 3790 3816 0 +17.09(+0.45%)
Dec 27, 2017 3771 3806 3761 3799 0 +32.85(+0.87%)
Dec 26, 2017 3766 3794 3754 3766 0 +4.10(+0.11%)
Dec 22, 2017 3773 3787 3736 3762 0 -4.64(-0.12%)
Dec 21, 2017 3837 3852 3760 3766 0 -55.72(-1.46%)
Dec 20, 2017 3854 3863 3815 3822 0 -14.59(-0.38%)
Dec 19, 2017 3859 3884 3828 3837 0 +3.60(+0.09%)
Dec 18, 2017 3872 3898 3825 3833 0 -21.62(-0.56%)
Dec 15, 2017 3854 3897 3838 3855 0 +12.35(+0.32%)
Dec 14, 2017 3859 3879 3829 3842 0 -20.05(-0.52%)
Dec 13, 2017 3912 3920 3848 3862 0 -50.82(-1.30%)
Dec 12, 2017 3914 3930 3877 3913 0 +15.11(+0.39%)
Dec 11, 2017 3911 3920 3880 3898 0 -7.78(-0.20%)
Dec 08, 2017 3904 3918 3882 3906 0 +15.06(+0.39%)
Dec 07, 2017 3910 3919 3877 3891 0 -24.00(-0.61%)
Dec 06, 2017 3922 3948 3901 3915 0 -13.49(-0.34%)
Dec 05, 2017 3980 3993 3920 3928 0 -43.77(-1.10%)
Dec 04, 2017 3971 4006 3955 3972 0 +29.38(+0.75%)
Dec 01, 2017 3911 3948 3862 3943 0 +47.97(+1.23%)
Nov 30, 2017 3913 3936 3866 3895 0 +1.13(+0.03%)
Nov 29, 2017 3900 3935 3881 3894 0 +0.63(+0.02%)
Nov 28, 2017 3851 3900 3845 3893 0 +53.09(+1.38%)
Nov 27, 2017 3828 3858 3823 3840 0 +16.71(+0.44%)
Nov 24, 2017 3855 3871 3813 3823 0 -29.04(-0.75%)
Nov 22, 2017 3880 3886 3839 3852 0 -30.29(-0.78%)
Nov 21, 2017 3857 3894 3848 3882 0 +31.35(+0.81%)
Nov 20, 2017 3836 3861 3823 3851 0 +23.24(+0.61%)
Nov 17, 2017 3833 3855 3818 3828 0 -18.45(-0.48%)
Nov 16, 2017 3862 3882 3838 3846 0 -2.79(-0.07%)
Nov 15, 2017 3843 3883 3830 3849 0 -8.69(-0.23%)
Nov 14, 2017 3824 3877 3808 3858 0 +30.10(+0.79%)
Nov 13, 2017 3832 3853 3810 3828 0 -20.30(-0.53%)
Nov 10, 2017 3842 3865 3809 3848 0 +6.99(+0.18%)
Nov 09, 2017 3821 3862 3803 3841 0 -8.26(-0.21%)
Nov 08, 2017 3845 3875 3822 3849 0 -3.40(-0.09%)
Nov 07, 2017 3872 3907 3840 3853 0 -23.86(-0.62%)
Nov 06, 2017 3853 3901 3836 3877 0 +13.19(+0.34%)
Nov 03, 2017 3888 3900 3850 3863 0 -40.07(-1.03%)
Nov 02, 2017 3860 3917 3838 3903 0 +43.98(+1.14%)
Nov 01, 2017 3832 3884 3819 3859 0 +49.10(+1.29%)
Oct 31, 2017 3791 3840 3786 3810 0 +19.86(+0.52%)
Oct 30, 2017 3801 3832 3776 3790 0 -13.15(-0.35%)
Oct 27, 2017 3807 3836 3764 3804 0 +0.10(+0.00%)
Oct 26, 2017 3879 3893 3795 3804 0 -97.38(-2.50%)
Oct 25, 2017 3905 3918 3871 3901 0 -8.86(-0.23%)
Oct 24, 2017 3918 3940 3898 3910 0 -8.07(-0.21%)
Oct 23, 2017 3928 3938 3906 3918 0 -4.83(-0.12%)
Oct 20, 2017 3937 3943 3911 3923 0 +8.83(+0.23%)
Oct 19, 2017 3882 3914 3876 3914 0 +30.49(+0.79%)
Oct 18, 2017 3878 3897 3856 3883 0 +7.69(+0.20%)
Oct 17, 2017 3900 3914 3861 3876 0 -13.91(-0.36%)
Oct 16, 2017 3900 3915 3869 3890 0 -1.97(-0.05%)
Oct 13, 2017 3889 3921 3882 3892 0 +11.45(+0.30%)
Oct 12, 2017 3874 3897 3863 3880 0 +5.75(+0.15%)
Oct 11, 2017 3878 3884 3859 3874 0 +0.23(+0.01%)
Oct 10, 2017 3868 3886 3862 3874 0 +8.08(+0.21%)
Oct 09, 2017 3865 3882 3849 3866 0 +2.39(+0.06%)
Oct 06, 2017 3882 3903 3850 3864 0 -20.18(-0.52%)
Oct 05, 2017 3867 3895 3853 3884 0 +20.64(+0.53%)
Oct 04, 2017 3880 3897 3843 3863 0 -43.91(-1.12%)
Oct 03, 2017 3894 3913 3878 3907 0 +4.91(+0.13%)
Oct 02, 2017 3874 3904 3853 3902 0 +36.78(+0.95%)
Sep 29, 2017 3850 3873 3838 3865 0 +0.99(+0.03%)
Sep 28, 2017 3879 3893 3847 3864 0 -19.53(-0.50%)
Sep 27, 2017 3868 3890 3838 3884 0 +32.89(+0.85%)
Sep 26, 2017 3813 3868 3805 3851 0 +35.16(+0.92%)
Sep 25, 2017 3808 3825 3791 3816 0 +0.71(+0.02%)
Sep 22, 2017 3791 3819 3781 3815 0 +22.58(+0.60%)
Sep 21, 2017 3800 3814 3772 3793 0 -9.11(-0.24%)
Sep 20, 2017 3774 3808 3764 3802 0 +33.69(+0.89%)
Sep 19, 2017 3764 3784 3741 3768 0 +7.29(+0.19%)
Sep 18, 2017 3757 3770 3736 3761 0 +7.67(+0.20%)
Sep 15, 2017 3744 3764 3732 3753 0 +10.72(+0.29%)
Sep 14, 2017 3758 3766 3713 3742 0 -19.86(-0.53%)
Sep 13, 2017 3755 3773 3730 3762 0 +0.15(+0.00%)
Sep 12, 2017 3749 3785 3724 3762 0 +21.89(+0.59%)
Sep 11, 2017 3751 3810 3706 3740 0 -23.35(-0.62%)
Sep 08, 2017 3621 3781 3615 3763 0 +138.61(+3.82%)
Sep 07, 2017 3638 3654 3603 3625 0 -11.43(-0.31%)
Sep 06, 2017 3615 3652 3593 3636 0 +37.13(+1.03%)
Sep 05, 2017 3592 3633 3567 3599 0 -6.34(-0.18%)
Sep 01, 2017 3612 3632 3594 3606 0 -3.65(-0.10%)
Aug 31, 2017 3600 3624 3590 3609 0 +21.19(+0.59%)
Aug 30, 2017 3568 3602 3565 3588 0 +12.83(+0.36%)
Aug 29, 2017 3579 3607 3558 3575 0 -28.91(-0.80%)
Aug 28, 2017 3590 3621 3577 3604 0 +20.34(+0.57%)
Aug 25, 2017 3587 3606 3574 3584 0 +12.41(+0.35%)
Aug 24, 2017 3585 3593 3562 3571 0 -7.04(-0.20%)
Aug 23, 2017 3596 3610 3572 3578 0 -34.13(-0.94%)
Aug 22, 2017 3598 3619 3585 3612 0 +26.22(+0.73%)
Aug 21, 2017 3578 3595 3560 3586 0 +5.01(+0.14%)
Aug 18, 2017 3568 3603 3556 3581 0 +8.86(+0.25%)
Aug 17, 2017 3618 3641 3568 3572 0 -47.66(-1.32%)
Aug 16, 2017 3628 3646 3613 3620 0 +0.99(+0.03%)
Aug 15, 2017 3618 3638 3606 3619 0 +11.18(+0.31%)
Aug 14, 2017 3594 3618 3590 3608 0 +33.06(+0.92%)
Aug 11, 2017 3580 3601 3565 3575 0 -2.17(-0.06%)
Aug 10, 2017 3587 3607 3571 3577 0 -25.37(-0.70%)
Aug 09, 2017 3599 3631 3576 3602 0 -25.92(-0.71%)
Aug 08, 2017 3637 3652 3619 3628 0 -21.97(-0.60%)
Aug 07, 2017 3655 3665 3642 3650 0 -8.50(-0.23%)
Aug 04, 2017 3668 3683 3643 3659 0 +0.18(+0.00%)
Aug 03, 2017 3673 3685 3644 3659 0 -15.67(-0.43%)
Aug 02, 2017 3681 3688 3659 3674 0 -6.57(-0.18%)
Aug 01, 2017 3664 3688 3643 3681 0 +28.37(+0.78%)
Jul 31, 2017 3690 3702 3645 3652 0 -27.07(-0.74%)
Jul 28, 2017 3628 3685 3605 3680 0 +57.36(+1.58%)
Jul 27, 2017 3694 3696 3591 3622 0 -99.34(-2.67%)
Jul 26, 2017 3742 3750 3713 3721 0 -19.42(-0.52%)
Jul 25, 2017 3748 3762 3728 3741 0 +21.39(+0.58%)
Jul 24, 2017 3706 3725 3691 3720 0 +14.17(+0.38%)
Jul 21, 2017 3688 3715 3680 3705 0 +13.96(+0.38%)
Jul 20, 2017 3673 3697 3660 3691 0 +21.70(+0.59%)
Jul 19, 2017 3665 3679 3646 3670 0 +11.49(+0.31%)
Jul 18, 2017 3631 3668 3625 3658 0 +7.14(+0.20%)
Jul 17, 2017 3648 3663 3634 3651 0 +1.06(+0.03%)
Jul 14, 2017 3631 3663 3614 3650 0 +8.97(+0.25%)
Jul 13, 2017 3620 3650 3606 3641 0 +23.70(+0.66%)
Jul 12, 2017 3601 3630 3584 3617 0 +27.36(+0.76%)
Jul 11, 2017 3618 3632 3581 3590 0 -28.25(-0.78%)
Jul 10, 2017 3627 3643 3614 3618 0 -17.04(-0.47%)
Jul 07, 2017 3613 3654 3593 3635 0 +35.41(+0.98%)
Jul 06, 2017 3615 3632 3592 3600 0 -23.41(-0.65%)
Jul 05, 2017 3629 3644 3602 3623 0 -3.65(-0.10%)
Jul 03, 2017 3638 3659 3619 3627 0 +10.66(+0.29%)
Jun 30, 2017 3634 3650 3598 3616 0 +4.87(+0.13%)
Jun 29, 2017 3669 3675 3594 3611 0 -39.31(-1.08%)
Jun 28, 2017 3625 3661 3617 3651 0 +45.42(+1.26%)
Jun 27, 2017 3621 3628 3592 3605 0 -8.08(-0.22%)
Jun 26, 2017 3611 3636 3597 3613 0 +9.24(+0.26%)
Jun 23, 2017 3633 3646 3595 3604 0 -23.48(-0.65%)
Jun 22, 2017 3644 3664 3619 3628 0 -26.55(-0.73%)
Jun 21, 2017 3699 3703 3648 3654 0 -26.01(-0.71%)
Jun 20, 2017 3697 3707 3677 3680 0 -18.73(-0.51%)
Jun 19, 2017 3710 3717 3683 3699 0 -5.27(-0.14%)
Jun 16, 2017 3697 3714 3681 3704 0 +8.01(+0.22%)
Jun 15, 2017 3658 3705 3651 3696 0 +24.37(+0.66%)
Jun 14, 2017 3640 3682 3624 3672 0 +29.87(+0.82%)
Jun 13, 2017 3637 3666 3631 3642 0 +5.34(+0.15%)
Jun 12, 2017 3620 3645 3607 3637 0 +13.24(+0.37%)
Jun 09, 2017 3594 3636 3574 3623 0 +33.10(+0.92%)
Jun 08, 2017 3578 3598 3555 3590 0 +29.36(+0.82%)
Jun 07, 2017 3562 3586 3542 3561 0 +12.54(+0.35%)
Jun 06, 2017 3557 3566 3532 3548 0 -25.60(-0.72%)
Jun 05, 2017 3585 3608 3569 3574 0 -17.09(-0.48%)
Jun 02, 2017 3592 3609 3572 3591 0 -5.36(-0.15%)
Jun 01, 2017 3578 3608 3551 3596 0 +18.94(+0.53%)
May 31, 2017 3563 3591 3545 3577 0 +8.21(+0.23%)
May 30, 2017 3542 3590 3522 3569 0 +17.65(+0.50%)
May 26, 2017 3546 3569 3530 3552 0 +7.60(+0.21%)
May 25, 2017 3496 3552 3485 3544 0 +57.18(+1.64%)
May 24, 2017 3476 3494 3467 3487 0 +15.46(+0.45%)
May 23, 2017 3464 3480 3451 3471 0 +7.89(+0.23%)
May 22, 2017 3462 3479 3447 3463 0 +9.74(+0.28%)
May 19, 2017 3451 3469 3434 3454 0 +8.08(+0.23%)
May 18, 2017 3423 3467 3410 3446 0 +30.00(+0.88%)
May 17, 2017 3439 3434 3393 3416 0 -26.22(-0.76%)
May 16, 2017 3446 3456 3422 3442 0 +3.16(+0.09%)
May 15, 2017 3415 3458 3405 3439 0 +18.48(+0.54%)
May 12, 2017 3432 3449 3409 3420 0 -20.53(-0.60%)
May 11, 2017 3432 3453 3414 3441 0 -8.01(-0.23%)
May 10, 2017 3432 3459 3424 3449 0 +16.49(+0.48%)
May 09, 2017 3479 3494 3417 3432 0 -51.62(-1.48%)
May 08, 2017 3453 3513 3442 3484 0 -16.24(-0.46%)
May 05, 2017 3496 3506 3484 3500 0 +9.98(+0.29%)
May 04, 2017 3477 3512 3457 3490 0 +23.62(+0.68%)
May 03, 2017 3465 3480 3453 3467 0 -7.20(-0.21%)
May 02, 2017 3500 3515 3460 3474 0 -26.89(-0.77%)
May 01, 2017 3503 3512 3471 3501 0 +11.43(+0.33%)
Apr 28, 2017 3508 3517 3476 3489 0 -19.88(-0.57%)
Apr 27, 2017 3482 3533 3477 3509 0 +34.62(+1.00%)
Apr 26, 2017 3461 3492 3451 3474 0 +14.36(+0.42%)
Apr 25, 2017 3470 3480 3453 3460 0 +8.62(+0.25%)
Apr 24, 2017 3462 3471 3424 3451 0 +42.87(+1.26%)
Apr 21, 2017 3454 3465 3401 3409 0 -52.96(-1.53%)
Apr 20, 2017 3442 3473 3421 3462 0 +33.15(+0.97%)
Apr 19, 2017 3451 3460 3417 3428 0 -2.75(-0.08%)
Apr 18, 2017 3427 3452 3413 3431 0 +1.02(+0.03%)
Apr 17, 2017 3402 3435 3391 3430 0 +33.31(+0.98%)
Apr 13, 2017 3426 3438 3393 3397 0 -32.55(-0.95%)
Apr 12, 2017 3449 3464 3407 3429 0 -24.53(-0.71%)
Apr 11, 2017 3468 3489 3410 3454 0 -39.17(-1.12%)
Apr 10, 2017 3494 3515 3483 3493 0 -0.13(-0.00%)
Apr 07, 2017 3485 3511 3475 3493 0 -1.14(-0.03%)
Apr 06, 2017 3499 3519 3472 3494 0 -4.22(-0.12%)
Apr 05, 2017 3526 3554 3490 3499 0 -24.65(-0.70%)
Apr 04, 2017 3501 3545 3488 3523 0 +47.27(+1.36%)
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.