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 29, 2009 1081 1091 1046 1082 0 +1.64(+0.15%)
May 28, 2009 1052 1086 1038 1080 0 +43.67(+4.21%)
May 27, 2009 1099 1105 1034 1036 0 -66.63(-6.04%)
May 26, 2009 1049 1104 1041 1103 0 +49.10(+4.66%)
May 25, 2009 1060 1079 1038 1054 0 +0.00(+0.00%)
May 22, 2009 1060 1079 1038 1054 0 -0.89(-0.08%)
May 21, 2009 1044 1064 1027 1055 0 -6.30(-0.59%)
May 20, 2009 1090 1120 1058 1061 0 -6.42(-0.60%)
May 19, 2009 1093 1106 1062 1068 0 -31.70(-2.88%)
May 18, 2009 1046 1105 1031 1099 0 +72.93(+7.11%)
May 15, 2009 1052 1058 1019 1026 0 -30.34(-2.87%)
May 14, 2009 1012 1073 1002 1057 0 +35.87(+3.51%)
May 13, 2009 1044 1057 1003 1021 0 -47.62(-4.46%)
May 12, 2009 1084 1097 1042 1068 0 +5.51(+0.52%)
May 11, 2009 1106 1127 1052 1063 0 -82.39(-7.19%)
May 08, 2009 1066 1149 1056 1145 0 +72.55(+6.76%)
May 07, 2009 1096 1115 1046 1073 0 -8.03(-0.74%)
May 06, 2009 1051 1091 1027 1081 0 +48.17(+4.66%)
May 05, 2009 1008 1052 994.66 1033 0 +15.50(+1.52%)
May 04, 2009 980.25 1023 974.68 1017 0 +29.61(+3.00%)
May 01, 2009 1008 1025 965.44 987.58 0 -41.41(-4.02%)
Apr 30, 2009 1043 1068 1013 1029 0 -6.78(-0.65%)
Apr 29, 2009 1009 1047 998.08 1036 0 +41.28(+4.15%)
Apr 28, 2009 994.09 1021 986.79 994.49 0 -11.40(-1.13%)
Apr 27, 2009 994.18 1024 981.33 1006 0 -5.27(-0.52%)
Apr 24, 2009 1019 1032 987.55 1011 0 -6.83(-0.67%)
Apr 23, 2009 995.91 1025 973.47 1018 0 +28.42(+2.87%)
Apr 22, 2009 982.32 1036 965.02 989.57 0 -41.56(-4.03%)
Apr 21, 2009 912.05 1034 892.56 1031 0 +91.60(+9.75%)
Apr 20, 2009 982.20 999.62 934.47 939.53 0 -79.88(-7.84%)
Apr 17, 2009 972.67 1035 963.35 1019 0 +39.90(+4.07%)
Apr 16, 2009 957.28 996.19 930.44 979.51 0 +29.00(+3.05%)
Apr 15, 2009 901.42 953.27 885.44 950.51 0 +40.23(+4.42%)
Apr 14, 2009 939.88 966.08 900.31 910.29 0 -50.45(-5.25%)
Apr 13, 2009 929.18 966.13 907.98 960.74 0 +20.37(+2.17%)
Apr 10, 2009 894.20 960.04 868.76 940.37 0 +0.00(+0.00%)
Apr 09, 2009 894.20 960.04 868.76 940.37 0 +77.89(+9.03%)
Apr 08, 2009 879.56 892.40 845.40 862.48 0 +15.02(+1.77%)
Apr 07, 2009 846.22 867.21 830.27 847.46 0 -21.45(-2.47%)
Apr 06, 2009 860.45 880.48 844.86 868.91 0 -9.77(-1.11%)
Apr 03, 2009 862.51 884.89 843.15 878.68 0 +11.21(+1.29%)
Apr 02, 2009 865.76 892.32 846.99 867.47 0 +30.08(+3.59%)
Apr 01, 2009 817.70 844.49 778.78 837.39 0 -0.52(-0.06%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
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.