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 (%)
May 31, 2017 2503 2509 2484 2505 0 +2.54(+0.10%)
May 30, 2017 2492 2512 2486 2502 0 +3.72(+0.15%)
May 26, 2017 2498 2506 2487 2498 0 -4.91(-0.20%)
May 25, 2017 2484 2511 2478 2503 0 +22.74(+0.92%)
May 24, 2017 2495 2498 2472 2481 0 -10.69(-0.43%)
May 23, 2017 2483 2498 2475 2491 0 +9.54(+0.38%)
May 22, 2017 2486 2498 2474 2482 0 -1.10(-0.04%)
May 19, 2017 2479 2491 2470 2483 0 +6.49(+0.26%)
May 18, 2017 2472 2495 2462 2476 0 +3.98(+0.16%)
May 17, 2017 2500 2495 2451 2472 0 -28.54(-1.14%)
May 16, 2017 2501 2508 2492 2501 0 +2.30(+0.09%)
May 15, 2017 2492 2506 2486 2499 0 +13.80(+0.56%)
May 12, 2017 2492 2502 2480 2485 0 -19.78(-0.79%)
May 11, 2017 2510 2516 2490 2505 0 -15.61(-0.62%)
May 10, 2017 2504 2526 2500 2520 0 +9.63(+0.38%)
May 09, 2017 2528 2539 2504 2511 0 -17.82(-0.70%)
May 08, 2017 2526 2533 2514 2528 0 +6.43(+0.25%)
May 05, 2017 2529 2532 2508 2522 0 -3.62(-0.14%)
May 04, 2017 2544 2558 2515 2526 0 -6.27(-0.25%)
May 03, 2017 2518 2540 2504 2532 0 +14.08(+0.56%)
May 02, 2017 2505 2524 2498 2518 0 +12.77(+0.51%)
May 01, 2017 2517 2524 2495 2505 0 -2.16(-0.09%)
Apr 28, 2017 2518 2562 2504 2507 0 -12.90(-0.51%)
Apr 27, 2017 2527 2535 2507 2520 0 +4.28(+0.17%)
Apr 26, 2017 2517 2533 2507 2516 0 -6.45(-0.26%)
Apr 25, 2017 2524 2531 2512 2522 0 +14.38(+0.57%)
Apr 24, 2017 2513 2521 2495 2508 0 +34.12(+1.38%)
Apr 21, 2017 2479 2495 2471 2474 0 -8.38(-0.34%)
Apr 20, 2017 2467 2494 2455 2482 0 +25.91(+1.05%)
Apr 19, 2017 2475 2483 2450 2456 0 -4.71(-0.19%)
Apr 18, 2017 2457 2474 2446 2461 0 -0.91(-0.04%)
Apr 17, 2017 2442 2462 2437 2462 0 +27.43(+1.13%)
Apr 13, 2017 2441 2463 2432 2434 0 -17.08(-0.70%)
Apr 12, 2017 2463 2475 2442 2451 0 -24.52(-0.99%)
Apr 11, 2017 2462 2479 2450 2476 0 +5.25(+0.21%)
Apr 10, 2017 2458 2486 2452 2471 0 +13.64(+0.56%)
Apr 07, 2017 2447 2469 2443 2457 0 -3.12(-0.13%)
Apr 06, 2017 2444 2470 2430 2460 0 +23.84(+0.98%)
Apr 05, 2017 2465 2475 2434 2436 0 -16.53(-0.67%)
Apr 04, 2017 2450 2460 2443 2453 0 -2.73(-0.11%)
Apr 03, 2017 2466 2472 2431 2456 0 -0.35(-0.01%)
Mar 31, 2017 2445 2465 2440 2456 0 +4.05(+0.17%)
Mar 30, 2017 2421 2459 2420 2452 0 +28.50(+1.18%)
Mar 29, 2017 2435 2442 2413 2423 0 -19.78(-0.81%)
Mar 28, 2017 2415 2455 2413 2443 0 +21.99(+0.91%)
Mar 27, 2017 2396 2427 2389 2421 0 -8.80(-0.36%)
Mar 24, 2017 2438 2453 2421 2430 0 -4.54(-0.19%)
Mar 23, 2017 2422 2457 2414 2435 0 +10.26(+0.42%)
Mar 22, 2017 2412 2433 2390 2424 0 +3.26(+0.13%)
Mar 21, 2017 2479 2483 2417 2421 0 -47.93(-1.94%)
Mar 20, 2017 2471 2482 2458 2469 0 -9.82(-0.40%)
Mar 17, 2017 2484 2496 2461 2479 0 -2.76(-0.11%)
Mar 16, 2017 2482 2498 2473 2482 0 +0.97(+0.04%)
Mar 15, 2017 2473 2489 2456 2481 0 +8.15(+0.33%)
Mar 14, 2017 2472 2478 2455 2472 0 -5.75(-0.23%)
Mar 13, 2017 2477 2488 2466 2478 0 -3.33(-0.13%)
Mar 10, 2017 2492 2504 2467 2481 0 -1.57(-0.06%)
Mar 09, 2017 2490 2498 2475 2483 0 +5.50(+0.22%)
Mar 08, 2017 2496 2504 2476 2478 0 -1.72(-0.07%)
Mar 07, 2017 2485 2491 2470 2479 0 -7.02(-0.28%)
Mar 06, 2017 2472 2495 2468 2486 0 -5.18(-0.21%)
Mar 03, 2017 2488 2501 2481 2491 0 +6.20(+0.25%)
Mar 02, 2017 2519 2521 2483 2485 0 -36.33(-1.44%)
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.