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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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, 2020 1935 1975 1809 1851 0 -96.37(-4.95%)
Mar 30, 2020 1976 2038 1820 1947 0 -58.43(-2.91%)
Mar 27, 2020 2004 2085 1932 2006 0 -72.67(-3.50%)
Mar 26, 2020 1832 2110 1807 2078 0 +276.16(+15.33%)
Mar 25, 2020 1716 1877 1666 1802 0 +96.43(+5.65%)
Mar 24, 2020 1653 1768 1606 1706 0 +173.00(+11.29%)
Mar 23, 2020 1756 1786 1481 1533 0 -256.86(-14.35%)
Mar 20, 2020 1993 2088 1743 1789 0 -189.77(-9.59%)
Mar 19, 2020 1629 2088 1506 1979 0 +329.23(+19.95%)
Mar 18, 2020 1987 2010 1464 1650 0 -462.94(-21.91%)
Mar 17, 2020 2072 2136 1947 2113 0 +74.01(+3.63%)
Mar 16, 2020 2094 2251 2013 2039 0 -341.23(-14.34%)
Mar 13, 2020 2385 2461 2246 2380 0 +115.51(+5.10%)
Mar 12, 2020 2255 2399 2158 2265 0 -182.49(-7.46%)
Mar 11, 2020 2535 2581 2394 2447 0 -158.19(-6.07%)
Mar 10, 2020 2679 2708 2524 2605 0 +4.35(+0.17%)
Mar 09, 2020 2639 2739 2514 2601 0 -272.35(-9.48%)
Mar 06, 2020 2799 2925 2780 2873 0 -26.22(-0.90%)
Mar 05, 2020 2897 2947 2860 2900 0 -68.87(-2.32%)
Mar 04, 2020 2927 2989 2896 2968 0 +80.52(+2.79%)
Mar 03, 2020 2907 2966 2844 2888 0 -26.14(-0.90%)
Mar 02, 2020 2751 2916 2737 2914 0 +174.98(+6.39%)
Feb 28, 2020 2754 2808 2680 2739 0 -81.56(-2.89%)
Feb 27, 2020 2874 2918 2815 2821 0 -93.19(-3.20%)
Feb 26, 2020 2982 3011 2907 2914 0 -53.79(-1.81%)
Feb 25, 2020 3063 3076 2960 2968 0 -96.50(-3.15%)
Feb 24, 2020 3065 3102 3049 3064 0 -57.39(-1.84%)
Feb 21, 2020 3132 3157 3110 3121 0 -17.18(-0.55%)
Feb 20, 2020 3097 3154 3092 3139 0 +30.81(+0.99%)
Feb 19, 2020 3166 3172 3101 3108 0 -52.25(-1.65%)
Feb 18, 2020 3155 3181 3140 3160 0 -5.35(-0.17%)
Feb 14, 2020 3178 3189 3143 3165 0 -16.29(-0.51%)
Feb 13, 2020 3179 3206 3163 3182 0 +1.77(+0.06%)
Feb 12, 2020 3212 3228 3165 3180 0 -27.72(-0.86%)
Feb 11, 2020 3197 3231 3186 3208 0 +21.55(+0.68%)
Feb 10, 2020 3179 3195 3160 3186 0 -1.50(-0.05%)
Feb 07, 2020 3209 3226 3178 3188 0 -26.19(-0.81%)
Feb 06, 2020 3278 3297 3199 3214 0 -56.93(-1.74%)
Feb 05, 2020 3229 3291 3221 3271 0 +65.74(+2.05%)
Feb 04, 2020 3242 3301 3196 3205 0 +17.58(+0.55%)
Feb 03, 2020 3150 3211 3145 3187 0 +50.16(+1.60%)
Jan 31, 2020 3164 3186 3129 3137 0 -43.75(-1.38%)
Jan 30, 2020 3133 3186 3120 3181 0 +31.24(+0.99%)
Jan 29, 2020 3179 3191 3142 3150 0 -23.49(-0.74%)
Jan 28, 2020 3188 3209 3167 3173 0 -2.57(-0.08%)
Jan 27, 2020 3162 3198 3144 3176 0 -21.01(-0.66%)
Jan 24, 2020 3193 3235 3157 3197 0 +9.02(+0.28%)
Jan 23, 2020 3200 3221 3115 3188 0 -7.05(-0.22%)
Jan 22, 2020 3192 3207 3179 3195 0 +10.27(+0.32%)
Jan 21, 2020 3197 3213 3170 3185 0 -15.68(-0.49%)
Jan 17, 2020 3199 3214 3180 3200 0 +14.51(+0.46%)
Jan 16, 2020 3168 3192 3157 3186 0 +32.96(+1.05%)
Jan 15, 2020 3139 3171 3131 3153 0 +9.31(+0.30%)
Jan 14, 2020 3124 3150 3114 3144 0 +7.55(+0.24%)
Jan 13, 2020 3132 3151 3114 3136 0 +4.58(+0.15%)
Jan 10, 2020 3154 3167 3124 3131 0 -25.72(-0.81%)
Jan 09, 2020 3144 3171 3125 3157 0 +30.97(+0.99%)
Jan 08, 2020 3123 3145 3115 3126 0 +2.45(+0.08%)
Jan 07, 2020 3141 3156 3114 3124 0 -27.61(-0.88%)
Jan 06, 2020 3140 3163 3127 3151 0 -8.05(-0.25%)
Jan 03, 2020 3136 3179 3130 3159 0 -9.29(-0.29%)
Jan 02, 2020 3192 3196 3143 3169 0 -10.22(-0.32%)
Dec 31, 2019 3172 3197 3161 3179 0 +9.38(+0.30%)
Dec 30, 2019 3180 3196 3162 3169 0 -4.68(-0.15%)
Dec 27, 2019 3168 3188 3154 3174 0 +13.07(+0.41%)
Dec 26, 2019 3180 3190 3152 3161 0 -16.64(-0.52%)
Dec 24, 2019 3176 3187 3155 3178 0 +1.49(+0.05%)
Dec 23, 2019 3208 3211 3162 3176 0 -28.14(-0.88%)
Dec 20, 2019 3218 3236 3194 3204 0 +5.15(+0.16%)
Dec 19, 2019 3208 3225 3172 3199 0 -6.02(-0.19%)
Dec 18, 2019 3255 3258 3196 3205 0 -44.49(-1.37%)
Dec 17, 2019 3241 3256 3227 3250 0 +10.09(+0.31%)
Dec 16, 2019 3234 3253 3209 3240 0 +16.39(+0.51%)
Dec 13, 2019 3232 3245 3210 3223 0 -13.42(-0.41%)
Dec 12, 2019 3215 3268 3207 3237 0 +25.34(+0.79%)
Dec 11, 2019 3228 3241 3192 3211 0 -16.84(-0.52%)
Dec 10, 2019 3213 3240 3203 3228 0 +15.20(+0.47%)
Dec 09, 2019 3187 3229 3174 3213 0 +13.33(+0.42%)
Dec 06, 2019 3195 3227 3176 3200 0 +23.23(+0.73%)
Dec 05, 2019 3172 3193 3150 3176 0 +0.74(+0.02%)
Dec 04, 2019 3175 3204 3163 3176 0 +6.34(+0.20%)
Dec 03, 2019 3172 3185 3140 3169 0 -25.16(-0.79%)
Dec 02, 2019 3238 3254 3183 3194 0 -39.84(-1.23%)
Nov 29, 2019 3257 3269 3228 3234 0 -32.78(-1.00%)
Nov 27, 2019 3252 3278 3235 3267 0 +26.01(+0.80%)
Nov 26, 2019 3225 3255 3211 3241 0 +20.28(+0.63%)
Nov 25, 2019 3203 3244 3196 3221 0 +25.37(+0.79%)
Nov 22, 2019 3200 3209 3179 3195 0 -0.01(-0.00%)
Nov 21, 2019 3232 3235 3177 3195 0 -24.70(-0.77%)
Nov 20, 2019 3230 3250 3204 3220 0 -18.81(-0.58%)
Nov 19, 2019 3232 3254 3211 3239 0 +16.93(+0.53%)
Nov 18, 2019 3229 3244 3202 3222 0 -17.06(-0.53%)
Nov 15, 2019 3254 3264 3221 3239 0 -4.81(-0.15%)
Nov 14, 2019 3240 3260 3227 3244 0 -1.22(-0.04%)
Nov 13, 2019 3221 3260 3206 3245 0 +6.42(+0.20%)
Nov 12, 2019 3216 3257 3198 3239 0 +31.13(+0.97%)
Nov 11, 2019 3207 3233 3184 3208 0 -13.06(-0.41%)
Nov 08, 2019 3200 3237 3166 3221 0 +19.35(+0.60%)
Nov 07, 2019 3228 3255 3185 3201 0 -16.81(-0.52%)
Nov 06, 2019 3187 3233 3173 3218 0 +43.70(+1.38%)
Nov 05, 2019 3173 3198 3148 3174 0 +4.48(+0.14%)
Nov 04, 2019 3171 3196 3147 3170 0 +15.79(+0.50%)
Nov 01, 2019 3168 3191 3137 3154 0 +7.29(+0.23%)
Oct 31, 2019 3142 3193 3114 3147 0 +8.04(+0.26%)
Oct 30, 2019 3157 3171 3121 3139 0 -23.67(-0.75%)
Oct 29, 2019 3148 3190 3139 3162 0 +9.56(+0.30%)
Oct 28, 2019 3206 3220 3139 3153 0 -39.75(-1.25%)
Oct 25, 2019 3201 3233 3169 3193 0 -9.50(-0.30%)
Oct 24, 2019 3237 3250 3165 3202 0 -32.41(-1.00%)
Oct 23, 2019 3237 3256 3207 3235 0 +7.76(+0.24%)
Oct 22, 2019 3226 3277 3200 3227 0 +18.82(+0.59%)
Oct 21, 2019 3185 3228 3176 3208 0 +40.26(+1.27%)
Oct 18, 2019 3143 3182 3136 3168 0 +16.18(+0.51%)
Oct 17, 2019 3134 3161 3122 3152 0 +26.43(+0.85%)
Oct 16, 2019 3130 3144 3098 3125 0 -8.21(-0.26%)
Oct 15, 2019 3098 3154 3084 3133 0 +42.89(+1.39%)
Oct 14, 2019 3080 3099 3067 3090 0 -1.62(-0.05%)
Oct 11, 2019 3098 3125 3079 3092 0 +38.45(+1.26%)
Oct 10, 2019 3028 3071 3024 3054 0 +38.03(+1.26%)
Oct 09, 2019 3034 3040 2996 3016 0 +7.05(+0.23%)
Oct 08, 2019 3015 3052 2992 3009 0 -32.11(-1.06%)
Oct 07, 2019 3062 3072 3033 3041 0 -32.93(-1.07%)
Oct 04, 2019 3024 3077 3015 3074 0 +53.56(+1.77%)
Oct 03, 2019 3003 3026 2985 3020 0 +5.71(+0.19%)
Oct 02, 2019 3026 3045 2991 3014 0 -27.79(-0.91%)
Oct 01, 2019 3064 3094 3034 3042 0 -5.43(-0.18%)
Sep 30, 2019 3067 3084 3034 3048 0 -11.30(-0.37%)
Sep 27, 2019 3112 3119 3043 3059 0 -41.36(-1.33%)
Sep 26, 2019 3082 3114 3078 3100 0 +10.55(+0.34%)
Sep 25, 2019 3069 3106 3044 3090 0 +20.10(+0.65%)
Sep 24, 2019 3083 3107 3060 3070 0 -8.95(-0.29%)
Sep 23, 2019 3085 3110 3056 3078 0 -18.50(-0.60%)
Sep 20, 2019 3088 3120 3075 3097 0 +16.65(+0.54%)
Sep 19, 2019 3073 3112 3058 3080 0 +11.43(+0.37%)
Sep 18, 2019 3051 3079 3024 3069 0 +8.64(+0.28%)
Sep 17, 2019 3055 3081 3022 3060 0 -6.70(-0.22%)
Sep 16, 2019 3019 3078 2999 3067 0 +38.35(+1.27%)
Sep 13, 2019 3080 3088 3020 3029 0 -37.40(-1.22%)
Sep 12, 2019 3097 3112 3048 3066 0 -25.33(-0.82%)
Sep 11, 2019 3055 3098 3020 3091 0 +43.43(+1.42%)
Sep 10, 2019 3037 3054 2980 3048 0 +15.85(+0.52%)
Sep 09, 2019 2993 3050 2962 3032 0 +57.62(+1.94%)
Sep 06, 2019 3003 3041 2962 2974 0 -26.73(-0.89%)
Sep 05, 2019 3017 3042 2981 3001 0 -32.07(-1.06%)
Sep 04, 2019 3043 3056 3005 3033 0 +15.52(+0.51%)
Sep 03, 2019 2984 3030 2979 3018 0 +8.15(+0.27%)
Aug 30, 2019 3022 3030 2988 3010 0 +1.93(+0.06%)
Aug 29, 2019 2985 3023 2974 3008 0 +40.85(+1.38%)
Aug 28, 2019 2934 2980 2918 2967 0 +22.95(+0.78%)
Aug 27, 2019 2985 2991 2927 2944 0 -24.40(-0.82%)
Aug 26, 2019 2970 2988 2941 2968 0 +20.24(+0.69%)
Aug 23, 2019 2978 3021 2935 2948 0 -42.25(-1.41%)
Aug 22, 2019 2974 3014 2957 2990 0 +31.59(+1.07%)
Aug 21, 2019 2968 2995 2935 2959 0 +12.66(+0.43%)
Aug 20, 2019 2968 2989 2939 2946 0 -27.60(-0.93%)
Aug 19, 2019 2999 3007 2961 2974 0 +10.04(+0.34%)
Aug 16, 2019 2932 2978 2918 2964 0 +49.52(+1.70%)
Aug 15, 2019 2881 2930 2872 2914 0 +46.61(+1.63%)
Aug 14, 2019 2898 2922 2849 2867 0 -88.70(-3.00%)
Aug 13, 2019 2917 2995 2907 2956 0 +29.34(+1.00%)
Aug 12, 2019 2971 2985 2915 2927 0 -67.61(-2.26%)
Aug 09, 2019 3018 3031 2979 2994 0 -31.43(-1.04%)
Aug 08, 2019 2982 3047 2973 3026 0 +67.81(+2.29%)
Aug 07, 2019 2908 2982 2881 2958 0 -3.72(-0.13%)
Aug 06, 2019 2920 2968 2907 2962 0 +57.17(+1.97%)
Aug 05, 2019 2950 2963 2876 2905 0 -92.60(-3.09%)
Aug 02, 2019 2993 3012 2954 2997 0 -0.46(-0.02%)
Aug 01, 2019 3041 3085 2975 2998 0 -30.89(-1.02%)
Jul 31, 2019 3075 3098 3015 3029 0 -43.33(-1.41%)
Jul 30, 2019 3040 3081 3034 3072 0 +15.20(+0.50%)
Jul 29, 2019 3025 3082 3016 3057 0 +29.83(+0.99%)
Jul 26, 2019 3067 3085 3000 3027 0 -36.51(-1.19%)
Jul 25, 2019 3140 3142 3055 3063 0 -75.61(-2.41%)
Jul 24, 2019 3090 3147 3076 3139 0 +41.33(+1.33%)
Jul 23, 2019 3069 3103 3049 3098 0 +30.10(+0.98%)
Jul 22, 2019 3087 3109 3060 3068 0 -23.68(-0.77%)
Jul 19, 2019 3107 3135 3087 3091 0 -21.35(-0.69%)
Jul 18, 2019 3092 3127 3074 3113 0 +28.86(+0.94%)
Jul 17, 2019 3114 3124 3073 3084 0 -36.30(-1.16%)
Jul 16, 2019 3105 3132 3087 3120 0 +14.00(+0.45%)
Jul 15, 2019 3159 3167 3093 3106 0 -46.91(-1.49%)
Jul 12, 2019 3128 3163 3115 3153 0 +31.35(+1.00%)
Jul 11, 2019 3118 3135 3080 3122 0 +16.36(+0.53%)
Jul 10, 2019 3114 3130 3093 3105 0 -4.59(-0.15%)
Jul 09, 2019 3123 3137 3084 3110 0 -25.70(-0.82%)
Jul 08, 2019 3147 3165 3121 3135 0 -22.35(-0.71%)
Jul 05, 2019 3137 3167 3119 3158 0 +23.65(+0.75%)
Jul 03, 2019 3117 3155 3112 3134 0 +32.69(+1.05%)
Jul 02, 2019 3091 3123 3071 3101 0 +11.36(+0.37%)
Jul 01, 2019 3073 3104 3044 3090 0 +51.57(+1.70%)
Jun 28, 2019 3040 3058 3019 3039 0 +8.52(+0.28%)
Jun 27, 2019 3005 3033 2985 3030 0 +35.14(+1.17%)
Jun 26, 2019 3035 3052 2985 2995 0 -29.01(-0.96%)
Jun 25, 2019 3069 3079 3012 3024 0 -45.28(-1.48%)
Jun 24, 2019 3080 3104 3059 3069 0 -5.48(-0.18%)
Jun 21, 2019 3099 3122 3062 3075 0 -38.77(-1.25%)
Jun 20, 2019 3126 3145 3087 3113 0 +8.52(+0.27%)
Jun 19, 2019 3102 3121 3083 3105 0 +3.61(+0.12%)
Jun 18, 2019 3089 3123 3075 3101 0 +22.90(+0.74%)
Jun 17, 2019 3114 3127 3071 3078 0 -31.37(-1.01%)
Jun 14, 2019 3092 3119 3069 3110 0 +18.31(+0.59%)
Jun 13, 2019 3105 3118 3073 3091 0 +1.84(+0.06%)
Jun 12, 2019 3097 3116 3074 3090 0 -10.29(-0.33%)
Jun 11, 2019 3126 3138 3075 3100 0 -10.00(-0.32%)
Jun 10, 2019 3119 3153 3099 3110 0 -1.80(-0.06%)
Jun 07, 2019 3134 3147 3104 3112 0 -18.38(-0.59%)
Jun 06, 2019 3124 3149 3102 3130 0 +11.22(+0.36%)
Jun 05, 2019 3104 3132 3084 3119 0 +18.67(+0.60%)
Jun 04, 2019 3056 3109 3051 3100 0 +71.16(+2.35%)
Jun 03, 2019 3015 3060 3001 3029 0 +9.66(+0.32%)
May 31, 2019 3007 3044 2978 3019 0 -21.43(-0.70%)
May 30, 2019 3078 3094 3021 3041 0 -28.77(-0.94%)
May 29, 2019 3049 3080 3033 3070 0 +4.97(+0.16%)
May 28, 2019 3064 3094 3045 3065 0 -4.56(-0.15%)
May 24, 2019 3056 3083 3043 3069 0 +23.62(+0.78%)
May 23, 2019 3063 3081 3029 3046 0 -49.26(-1.59%)
May 22, 2019 3078 3111 3068 3095 0 +4.81(+0.16%)
May 21, 2019 3100 3119 3082 3090 0 +4.32(+0.14%)
May 20, 2019 3055 3110 3048 3086 0 +14.65(+0.48%)
May 17, 2019 3068 3109 3056 3071 0 -19.42(-0.63%)
May 16, 2019 3085 3127 3073 3090 0 +12.37(+0.40%)
May 15, 2019 3021 3090 3015 3078 0 +30.64(+1.01%)
May 14, 2019 3008 3069 2998 3047 0 +45.93(+1.53%)
May 13, 2019 3048 3060 2990 3002 0 -105.54(-3.40%)
May 10, 2019 3083 3132 3050 3107 0 +8.37(+0.27%)
May 09, 2019 3065 3108 3033 3099 0 +18.04(+0.59%)
May 08, 2019 3122 3137 3074 3081 0 -51.02(-1.63%)
May 07, 2019 3167 3182 3109 3132 0 -52.75(-1.66%)
May 06, 2019 3152 3200 3140 3184 0 -10.74(-0.34%)
May 03, 2019 3185 3207 3160 3195 0 +16.02(+0.50%)
May 02, 2019 3179 3206 3149 3179 0 +12.70(+0.40%)
May 01, 2019 3178 3242 3148 3166 0 +3.33(+0.11%)
Apr 30, 2019 3169 3182 3126 3163 0 +1.57(+0.05%)
Apr 29, 2019 3140 3185 3134 3162 0 +30.67(+0.98%)
Apr 26, 2019 3077 3141 3067 3131 0 +58.16(+1.89%)
Apr 25, 2019 3044 3093 3003 3073 0 +1.81(+0.06%)
Apr 24, 2019 3048 3087 3042 3071 0 +23.71(+0.78%)
Apr 23, 2019 3030 3082 3012 3047 0 +30.39(+1.01%)
Apr 22, 2019 3008 3030 2992 3017 0 -3.07(-0.10%)
Apr 18, 2019 3018 3041 3008 3020 0 -5.67(-0.19%)
Apr 17, 2019 3063 3069 3020 3026 0 -27.97(-0.92%)
Apr 16, 2019 3032 3062 3023 3054 0 +30.42(+1.01%)
Apr 15, 2019 3049 3061 3010 3023 0 -24.43(-0.80%)
Apr 12, 2019 3057 3077 3023 3048 0 +8.96(+0.29%)
Apr 11, 2019 3023 3052 3012 3039 0 +23.19(+0.77%)
Apr 10, 2019 2980 3026 2975 3015 0 +39.94(+1.34%)
Apr 09, 2019 3034 3038 2964 2975 0 -67.29(-2.21%)
Apr 08, 2019 3011 3059 2996 3043 0 +17.24(+0.57%)
Apr 05, 2019 3011 3036 2995 3025 0 +14.94(+0.50%)
Apr 04, 2019 2972 3022 2965 3011 0 +36.93(+1.24%)
Apr 03, 2019 2983 2995 2956 2974 0 +15.90(+0.54%)
Apr 02, 2019 2964 2982 2935 2958 0 -10.42(-0.35%)
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.