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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,983.39 -36.17 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 (%)
Apr 29, 2022 4476 4660 4476 4633 0 +51.92(+1.13%)
Apr 28, 2022 4496 4582 4490 4581 0 +85.59(+1.90%)
Apr 27, 2022 4380 4519 4379 4495 0 +95.49(+2.17%)
Apr 26, 2022 4453 4477 4395 4400 0 -69.90(-1.56%)
Apr 25, 2022 4488 4489 4374 4470 0 -41.54(-0.92%)
Apr 22, 2022 4572 4575 4489 4511 0 -79.68(-1.74%)
Apr 21, 2022 4602 4673 4588 4591 0 -6.24(-0.14%)
Apr 20, 2022 4671 4672 4584 4597 0 -72.53(-1.55%)
Apr 19, 2022 4640 4703 4640 4670 0 +29.47(+0.64%)
Apr 18, 2022 4562 4640 4562 4640 0 +56.98(+1.24%)
Apr 14, 2022 4583 4583 4583 4583 0 +13.19(+0.29%)
Apr 13, 2022 4498 4599 4498 4570 0 +71.67(+1.59%)
Apr 12, 2022 4503 4522 4480 4499 0 -2.10(-0.05%)
Apr 11, 2022 4531 4565 4493 4501 0 -22.77(-0.50%)
Apr 08, 2022 4533 4581 4516 4523 0 +24.67(+0.55%)
Apr 07, 2022 4427 4507 4411 4499 0 +50.21(+1.13%)
Apr 06, 2022 4404 4477 4394 4449 0 +17.07(+0.39%)
Apr 05, 2022 4549 4565 4423 4431 0 -117.49(-2.58%)
Apr 04, 2022 4582 4585 4485 4549 0 -23.43(-0.51%)
Apr 01, 2022 4464 4582 4460 4572 0 +95.89(+2.14%)
Mar 31, 2022 4443 4502 4430 4476 0 +62.55(+1.42%)
Mar 30, 2022 4381 4414 4358 4414 0 +26.59(+0.61%)
Mar 29, 2022 4316 4394 4316 4387 0 +65.30(+1.51%)
Mar 28, 2022 4247 4326 4240 4322 0 +49.36(+1.16%)
Mar 25, 2022 4188 4273 4188 4273 0 +95.50(+2.29%)
Mar 24, 2022 4081 4185 4081 4177 0 +106.59(+2.62%)
Mar 23, 2022 4032 4086 3990 4071 0 +27.83(+0.69%)
Mar 22, 2022 3926 4070 3926 4043 0 +78.50(+1.98%)
Mar 21, 2022 3975 3989 3948 3964 0 -6.63(-0.17%)
Mar 18, 2022 3991 4004 3951 3971 0 -63.14(-1.57%)
Mar 17, 2022 4021 4085 4003 4034 0 +11.42(+0.28%)
Mar 16, 2022 3939 4023 3939 4023 0 +98.85(+2.52%)
Mar 15, 2022 3896 3971 3879 3924 0 +43.84(+1.13%)
Mar 14, 2022 3917 3992 3880 3880 0 -9.65(-0.25%)
Mar 11, 2022 3853 3926 3853 3890 0 +21.86(+0.57%)
Mar 10, 2022 3828 3890 3799 3868 0 -10.44(-0.27%)
Mar 09, 2022 3807 3912 3806 3878 0 +46.01(+1.20%)
Mar 08, 2022 3757 3889 3739 3832 0 +47.46(+1.25%)
Mar 07, 2022 3853 3872 3749 3785 0 -85.00(-2.20%)
Mar 04, 2022 3896 3921 3841 3870 0 -53.56(-1.37%)
Mar 03, 2022 3939 3984 3916 3923 0 -14.83(-0.38%)
Mar 02, 2022 3919 3950 3869 3938 0 +19.56(+0.50%)
Mar 01, 2022 4004 4025 3882 3919 0 -114.41(-2.84%)
Feb 28, 2022 4026 4056 3983 4033 0 -48.24(-1.18%)
Feb 25, 2022 4022 4105 4006 4081 0 +44.31(+1.10%)
Feb 24, 2022 3946 4087 3946 4037 0 -116.31(-2.80%)
Feb 23, 2022 4194 4219 4135 4153 0 -53.95(-1.28%)
Feb 22, 2022 4201 4241 4150 4207 0 -30.72(-0.72%)
Feb 18, 2022 4238 4238 4238 4238 0 -17.39(-0.41%)
Feb 17, 2022 4299 4349 4214 4255 0 -43.78(-1.02%)
Feb 16, 2022 4273 4319 4252 4299 0 +22.78(+0.53%)
Feb 15, 2022 4280 4302 4258 4276 0 +18.18(+0.43%)
Feb 14, 2022 4326 4351 4247 4258 0 -67.67(-1.56%)
Feb 11, 2022 4594 4594 4286 4326 0 +44.96(+1.05%)
Feb 10, 2022 4233 4334 4233 4281 0 +18.77(+0.44%)
Feb 09, 2022 4233 4303 4223 4262 0 +56.58(+1.35%)
Feb 08, 2022 4144 4215 4122 4205 0 +88.60(+2.15%)
Feb 07, 2022 4134 4148 4110 4117 0 -23.30(-0.56%)
Feb 04, 2022 4099 4167 4099 4140 0 +17.07(+0.41%)
Feb 03, 2022 4099 4141 4123 4123 0 +29.99(+0.73%)
Feb 02, 2022 4069 4118 4050 4093 0 +23.70(+0.58%)
Feb 01, 2022 4036 4093 4010 4069 0 +40.69(+1.01%)
Jan 31, 2022 3986 4046 3986 4029 0 +25.47(+0.64%)
Jan 28, 2022 4004 4057 3985 4003 0 +65.44(+1.66%)
Jan 27, 2022 4063 4069 3915 3938 0 +5.38(+0.14%)
Jan 26, 2022 3951 3978 3918 3932 0 +7.48(+0.19%)
Jan 25, 2022 3936 3955 3860 3925 0 -19.43(-0.49%)
Jan 24, 2022 3905 3954 3842 3944 0 -1.70(-0.04%)
Jan 21, 2022 4002 4031 3923 3946 0 -103.25(-2.55%)
Jan 20, 2022 4089 4089 4044 4049 0 -39.51(-0.97%)
Jan 19, 2022 4056 4096 4029 4089 0 -51.20(-1.24%)
Jan 18, 2022 4263 4263 4078 4140 0 -96.48(-2.28%)
Jan 17, 2022 4185 4245 4185 4236 0 +52.31(+1.25%)
Jan 14, 2022 4175 4212 4147 4184 0 -10.76(-0.26%)
Jan 13, 2022 4200 4246 4187 4195 0 +13.85(+0.33%)
Jan 12, 2022 4176 4196 4136 4181 0 +26.25(+0.63%)
Jan 11, 2022 4141 4172 4084 4155 0 +12.73(+0.31%)
Jan 10, 2022 4149 4162 4124 4142 0 -6.82(-0.16%)
Jan 07, 2022 4162 4188 4134 4149 0 +9.06(+0.22%)
Jan 06, 2022 4093 4184 4093 4140 0 +51.65(+1.26%)
Jan 05, 2022 4090 4169 4082 4088 0 -2.23(-0.05%)
Jan 04, 2022 4069 4137 4051 4090 0 +6.37(+0.16%)
Dec 31, 2021 4084 4084 4084 4084 0 -6.24(-0.15%)
Dec 30, 2021 4126 4128 4061 4090 0 -35.77(-0.87%)
Dec 29, 2021 4073 4175 4073 4126 0 +56.71(+1.39%)
Dec 24, 2021 4069 4069 4069 4069 0 +170.32(+4.37%)
Dec 23, 2021 3870 3919 3853 3899 0 +29.21(+0.75%)
Dec 22, 2021 3841 3875 3836 3870 0 +34.26(+0.89%)
Dec 21, 2021 3783 3861 3783 3836 0 +55.92(+1.48%)
Dec 20, 2021 3781 3821 3741 3780 0 -50.34(-1.31%)
Dec 17, 2021 3870 3894 3807 3830 0 -63.80(-1.64%)
Dec 16, 2021 3831 3905 3830 3894 0 +66.95(+1.75%)
Dec 15, 2021 3768 3837 3768 3827 0 +59.07(+1.57%)
Dec 14, 2021 3767 3814 3753 3768 0 -14.24(-0.38%)
Dec 13, 2021 3782 3812 3760 3782 0 -8.34(-0.22%)
Dec 10, 2021 3819 3827 3775 3790 0 -28.35(-0.74%)
Dec 09, 2021 3807 3848 3807 3819 0 -11.49(-0.30%)
Dec 08, 2021 3882 3890 3827 3830 0 -44.43(-1.15%)
Dec 07, 2021 3833 3944 3833 3875 0 +38.26(+1.00%)
Dec 06, 2021 3758 3869 3752 3836 0 +79.55(+2.12%)
Dec 03, 2021 3762 3811 3730 3757 0 +3.48(+0.09%)
Dec 02, 2021 3699 3812 3698 3753 0 +50.60(+1.37%)
Dec 01, 2021 3761 3801 3703 3703 0 -18.44(-0.50%)
Nov 30, 2021 3676 3731 3674 3721 0 +1.38(+0.04%)
Nov 29, 2021 3765 3774 3696 3720 0 -17.92(-0.48%)
Nov 26, 2021 3741 3770 3720 3738 0 -88.80(-2.32%)
Nov 25, 2021 3807 3844 3807 3827 0 +19.82(+0.52%)
Nov 24, 2021 3774 3827 3762 3807 0 +19.82(+0.52%)
Nov 23, 2021 3758 3817 3758 3787 0 +12.86(+0.34%)
Nov 22, 2021 3794 3800 3676 3774 0 -31.50(-0.83%)
Nov 19, 2021 3797 3812 3772 3806 0 +10.30(+0.27%)
Nov 18, 2021 3801 3812 3786 3795 0 -11.61(-0.30%)
Nov 17, 2021 3774 3997 3774 3807 0 +239.96(+6.73%)
Nov 16, 2021 3492 3571 3479 3567 0 +79.09(+2.27%)
Nov 15, 2021 3526 3535 3482 3488 0 -54.54(-1.54%)
Nov 12, 2021 3512 3575 3499 3542 0 +34.85(+0.99%)
Nov 11, 2021 3511 3519 3450 3507 0 +27.63(+0.79%)
Nov 10, 2021 3465 3480 3480 3480 0 +23.76(+0.69%)
Nov 09, 2021 3514 3555 3444 3456 0 -93.86(-2.64%)
Nov 08, 2021 3534 3584 3496 3550 0 +15.69(+0.44%)
Nov 05, 2021 3413 3585 3413 3534 0 +186.07(+5.56%)
Nov 04, 2021 3364 3393 3313 3348 0 -37.41(-1.10%)
Nov 03, 2021 3290 3400 3275 3386 0 +93.99(+2.86%)
Nov 02, 2021 3314 3339 3292 3292 0 -21.99(-0.66%)
Nov 01, 2021 3309 3326 3281 3314 0 +23.63(+0.72%)
Oct 29, 2021 3308 3333 3288 3290 0 -23.43(-0.71%)
Oct 28, 2021 3295 3337 3295 3313 0 +13.00(+0.39%)
Oct 27, 2021 3347 3347 3273 3300 0 -40.57(-1.21%)
Oct 26, 2021 3356 3341 3341 3341 0 -9.97(-0.30%)
Oct 25, 2021 3335 3360 3326 3351 0 +23.23(+0.70%)
Oct 22, 2021 3327 3345 3319 3328 0 -6.56(-0.20%)
Oct 21, 2021 3352 3361 3320 3334 0 -13.39(-0.40%)
Oct 20, 2021 3401 3401 3334 3348 0 -70.36(-2.06%)
Oct 19, 2021 3383 3419 3373 3418 0 +39.71(+1.18%)
Oct 18, 2021 3355 3381 3340 3378 0 -6.76(-0.20%)
Oct 15, 2021 3409 3422 3364 3385 0 -15.16(-0.45%)
Oct 14, 2021 3309 3451 3309 3400 0 +89.72(+2.71%)
Oct 13, 2021 3414 3414 3280 3310 0 -85.52(-2.52%)
Oct 12, 2021 3482 3498 3375 3396 0 -53.04(-1.54%)
Oct 08, 2021 3449 3449 3449 3449 0 +70.49(+2.09%)
Oct 07, 2021 3321 3383 3321 3379 0 +78.44(+2.38%)
Oct 06, 2021 3317 3346 3272 3300 0 -29.21(-0.88%)
Oct 05, 2021 3302 3347 3255 3329 0 +38.33(+1.16%)
Oct 04, 2021 3248 3315 3236 3291 0 +28.29(+0.87%)
Oct 01, 2021 3354 3368 3245 3263 0 -93.27(-2.78%)
Sep 30, 2021 3363 3387 3341 3356 0 -11.35(-0.34%)
Sep 29, 2021 3336 3406 3336 3367 0 +26.84(+0.80%)
Sep 28, 2021 3400 3413 3333 3340 0 -68.13(-2.00%)
Sep 27, 2021 3447 3463 3402 3409 0 -27.50(-0.80%)
Sep 24, 2021 3456 3471 3426 3436 0 -20.15(-0.58%)
Sep 23, 2021 3461 3492 3452 3456 0 -3.48(-0.10%)
Sep 22, 2021 3427 3481 3427 3460 0 +37.81(+1.10%)
Sep 21, 2021 3461 3471 3398 3422 0 -10.57(-0.31%)
Sep 20, 2021 3485 3492 3395 3433 0 -90.11(-2.56%)
Sep 17, 2021 3553 3576 3508 3523 0 -30.85(-0.87%)
Sep 16, 2021 3571 3576 3533 3553 0 -15.43(-0.43%)
Sep 15, 2021 3558 3578 3535 3569 0 -3.34(-0.09%)
Sep 14, 2021 3591 3616 3557 3572 0 -9.46(-0.26%)
Sep 13, 2021 3683 3683 3565 3582 0 -80.53(-2.20%)
Sep 10, 2021 3682 3698 3656 3662 0 -23.82(-0.65%)
Sep 09, 2021 3715 3745 3684 3686 0 -30.52(-0.82%)
Sep 08, 2021 3708 3728 3673 3717 0 +23.36(+0.63%)
Sep 07, 2021 3730 3730 3666 3693 0 -28.42(-0.76%)
Sep 03, 2021 3722 3722 3722 3722 0 -45.81(-1.22%)
Sep 02, 2021 3669 3780 3645 3767 0 +72.59(+1.96%)
Sep 01, 2021 3644 3700 3639 3695 0 +29.34(+0.80%)
Aug 31, 2021 3636 3695 3627 3666 0 +30.85(+0.85%)
Aug 30, 2021 3676 3676 3607 3635 0 -64.72(-1.75%)
Aug 27, 2021 3713 3730 3691 3699 0 -19.69(-0.53%)
Aug 26, 2021 3727 3759 3709 3719 0 -0.66(-0.02%)
Aug 25, 2021 3735 3735 3708 3720 0 -4.06(-0.11%)
Aug 24, 2021 3759 3774 3721 3724 0 -27.11(-0.72%)
Aug 23, 2021 3730 3794 3706 3751 0 +10.04(+0.27%)
Aug 20, 2021 3690 3756 3683 3741 0 +27.83(+0.75%)
Aug 19, 2021 3701 3723 3627 3713 0 -6.63(-0.18%)
Aug 18, 2021 3714 3726 3691 3720 0 +5.12(+0.14%)
Aug 17, 2021 3705 3769 3690 3715 0 -8.07(-0.22%)
Aug 16, 2021 3670 3670 3661 3723 0 +38.98(+1.06%)
Aug 13, 2021 3669 3714 3669 3684 0 +15.49(+0.42%)
Aug 12, 2021 3692 3692 3656 3668 0 -28.42(-0.77%)
Aug 11, 2021 3689 3702 3674 3697 0 +12.54(+0.34%)
Aug 10, 2021 3708 3714 3641 3684 0 -36.56(-0.98%)
Aug 09, 2021 3702 3752 3678 3721 0 +14.31(+0.39%)
Aug 06, 2021 3707 3721 3675 3706 0 +19.10(+0.52%)
Aug 05, 2021 3673 3746 3673 3687 0 +25.66(+0.70%)
Aug 04, 2021 3492 3675 3489 3662 0 +164.35(+4.70%)
Aug 03, 2021 3468 3497 3439 3497 0 +47.78(+1.39%)
Jul 30, 2021 3449 3449 3449 3449 0 +49.69(+1.46%)
Jul 29, 2021 3369 3406 3340 3400 0 +49.69(+1.48%)
Jul 28, 2021 3386 3395 3337 3350 0 -33.87(-1.00%)
Jul 27, 2021 3374 3399 3346 3384 0 -18.77(-0.55%)
Jul 26, 2021 3456 3464 3402 3403 0 -53.76(-1.56%)
Jul 23, 2021 3462 3481 3454 3456 0 -5.45(-0.16%)
Jul 22, 2021 3487 3518 3452 3462 0 -24.94(-0.72%)
Jul 21, 2021 3497 3530 3472 3487 0 +21.27(+0.61%)
Jul 20, 2021 3479 3542 3465 3466 0 -8.34(-0.24%)
Jul 19, 2021 3524 3524 3465 3474 0 -73.38(-2.07%)
Jul 16, 2021 3546 3563 3521 3547 0 +9.32(+0.26%)
Jul 15, 2021 3557 3589 3528 3538 0 -30.19(-0.85%)
Jul 14, 2021 3538 3588 3538 3568 0 +5.06(+0.14%)
Jul 13, 2021 3581 3592 3546 3563 0 -17.73(-0.50%)
Jul 12, 2021 3600 3628 3570 3581 0 -19.23(-0.53%)
Jul 09, 2021 3595 3636 3584 3600 0 +4.99(+0.14%)
Jul 08, 2021 3610 3616 3535 3595 0 -32.55(-0.90%)
Jul 07, 2021 3678 3678 3617 3628 0 -51.86(-1.41%)
Jul 06, 2021 3671 3718 3663 3679 0 +9.06(+0.25%)
Jul 05, 2021 3610 3708 3610 3670 0 +145.78(+4.14%)
Jul 02, 2021 3538 3564 3513 3525 0 -43.32(-1.21%)
Jun 30, 2021 3568 3568 3568 3568 0 -31.83(-0.88%)
Jun 29, 2021 3638 3638 3587 3600 0 -38.20(-1.05%)
Jun 28, 2021 3667 3708 3636 3638 0 -38.66(-1.05%)
Jun 25, 2021 3610 3682 3610 3677 0 +63.07(+1.75%)
Jun 24, 2021 3578 3629 3577 3614 0 +38.99(+1.09%)
Jun 23, 2021 3614 3643 3555 3575 0 -46.86(-1.29%)
Jun 22, 2021 3590 3637 3566 3621 0 +44.17(+1.23%)
Jun 21, 2021 3538 3590 3538 3577 0 +22.05(+0.62%)
Jun 18, 2021 3629 3635 3534 3555 0 -87.49(-2.40%)
Jun 17, 2021 3638 3688 3625 3643 0 +12.93(+0.36%)
Jun 16, 2021 3637 3672 3623 3630 0 -10.63(-0.29%)
Jun 15, 2021 3643 3657 3630 3640 0 -7.35(-0.20%)
Jun 14, 2021 3670 3689 3647 3648 0 -21.86(-0.60%)
Jun 11, 2021 3690 3692 3661 3670 0 -3.35(-0.09%)
Jun 10, 2021 3700 3712 3665 3673 0 -20.87(-0.57%)
Jun 09, 2021 3727 3727 3694 3694 0 -38.79(-1.04%)
Jun 08, 2021 3708 3746 3689 3733 0 +24.55(+0.66%)
Jun 07, 2021 3751 3751 3701 3708 0 -31.70(-0.85%)
Jun 04, 2021 3762 3802 3740 3740 0 -33.15(-0.88%)
Jun 03, 2021 3682 3781 3682 3773 0 +96.35(+2.62%)
Jun 02, 2021 3695 3738 3672 3677 0 -26.84(-0.72%)
Jun 01, 2021 3695 3735 3695 3703 0 +2.62(+0.07%)
May 31, 2021 3744 3744 3701 3701 0 -23.36(-0.63%)
May 28, 2021 3728 3750 3707 3724 0 +27.30(+0.74%)
May 27, 2021 3689 3734 3660 3697 0 +21.27(+0.58%)
May 26, 2021 3709 3709 3632 3676 0 -37.81(-1.02%)
May 25, 2021 3702 3733 3694 3713 0 +8.53(+0.23%)
May 21, 2021 3705 3705 3705 3705 0 +1.32(+0.04%)
May 20, 2021 3695 3740 3694 3704 0 +14.83(+0.40%)
May 19, 2021 3697 3728 3677 3689 0 -42.99(-1.15%)
May 18, 2021 3706 3746 3706 3732 0 -24.29(-0.65%)
May 17, 2021 3696 3756 3696 3756 0 +17.92(+0.48%)
May 14, 2021 3705 3754 3705 3738 0 +32.82(+0.89%)
May 13, 2021 3682 3731 3682 3705 0 +14.18(+0.38%)
May 12, 2021 3708 3754 3676 3691 0 -37.02(-0.99%)
May 11, 2021 3754 3779 3713 3728 0 -52.90(-1.40%)
May 10, 2021 3779 3808 3758 3781 0 +3.67(+0.10%)
May 07, 2021 3744 3795 3734 3777 0 +15.56(+0.41%)
May 06, 2021 3783 3790 3744 3762 0 -20.55(-0.54%)
May 05, 2021 3705 3813 3689 3782 0 +81.85(+2.21%)
May 04, 2021 3730 3767 3682 3700 0 -40.10(-1.07%)
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.