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 (%)
Jun 28, 2019 4563 4600 4530 4590 0 +40.29(+0.89%)
Jun 27, 2019 4486 4557 4472 4550 0 +79.69(+1.78%)
Jun 26, 2019 4528 4543 4470 4470 0 -55.83(-1.23%)
Jun 25, 2019 4522 4564 4506 4526 0 +3.02(+0.07%)
Jun 24, 2019 4491 4545 4480 4523 0 +39.91(+0.89%)
Jun 21, 2019 4502 4527 4479 4483 0 -26.63(-0.59%)
Jun 20, 2019 4537 4552 4481 4510 0 -2.09(-0.05%)
Jun 19, 2019 4476 4529 4470 4512 0 +37.89(+0.85%)
Jun 18, 2019 4473 4498 4445 4474 0 +4.86(+0.11%)
Jun 17, 2019 4532 4539 4465 4469 0 -50.51(-1.12%)
Jun 14, 2019 4509 4534 4495 4520 0 +12.29(+0.27%)
Jun 13, 2019 4530 4536 4492 4508 0 -9.22(-0.20%)
Jun 12, 2019 4524 4552 4497 4517 0 -0.76(-0.02%)
Jun 11, 2019 4560 4577 4508 4518 0 -30.04(-0.66%)
Jun 10, 2019 4575 4583 4536 4548 0 +2.17(+0.05%)
Jun 07, 2019 4543 4585 4537 4545 0 +14.17(+0.31%)
Jun 06, 2019 4523 4542 4504 4531 0 +16.54(+0.37%)
Jun 05, 2019 4448 4526 4442 4515 0 +68.41(+1.54%)
Jun 04, 2019 4456 4469 4397 4446 0 +24.26(+0.55%)
Jun 03, 2019 4383 4431 4352 4422 0 +42.07(+0.96%)
May 31, 2019 4360 4402 4343 4380 0 -11.46(-0.26%)
May 30, 2019 4382 4409 4365 4391 0 +24.08(+0.55%)
May 29, 2019 4337 4376 4320 4367 0 +20.07(+0.46%)
May 28, 2019 4369 4395 4332 4347 0 -20.16(-0.46%)
May 24, 2019 4406 4409 4345 4367 0 -21.75(-0.50%)
May 23, 2019 4413 4417 4356 4389 0 -46.74(-1.05%)
May 22, 2019 4415 4450 4395 4436 0 +15.98(+0.36%)
May 21, 2019 4388 4430 4386 4420 0 +49.97(+1.14%)
May 20, 2019 4347 4382 4341 4370 0 +4.04(+0.09%)
May 17, 2019 4336 4394 4327 4366 0 -10.73(-0.25%)
May 16, 2019 4347 4400 4339 4377 0 +43.68(+1.01%)
May 15, 2019 4308 4357 4296 4333 0 +4.83(+0.11%)
May 14, 2019 4316 4382 4313 4328 0 +14.37(+0.33%)
May 13, 2019 4332 4355 4295 4314 0 -69.15(-1.58%)
May 10, 2019 4278 4388 4268 4383 0 +83.71(+1.95%)
May 09, 2019 4261 4315 4248 4299 0 +2.74(+0.06%)
May 08, 2019 4272 4324 4263 4296 0 +13.02(+0.30%)
May 07, 2019 4301 4313 4258 4283 0 -41.71(-0.96%)
May 06, 2019 4267 4340 4266 4325 0 +12.57(+0.29%)
May 03, 2019 4292 4318 4270 4313 0 +35.08(+0.82%)
May 02, 2019 4250 4288 4225 4278 0 +33.00(+0.78%)
May 01, 2019 4320 4322 4240 4244 0 -78.21(-1.81%)
Apr 30, 2019 4285 4332 4260 4323 0 +34.66(+0.81%)
Apr 29, 2019 4309 4336 4277 4288 0 -12.08(-0.28%)
Apr 26, 2019 4265 4322 4219 4300 0 +0.27(+0.01%)
Apr 25, 2019 4276 4334 4228 4300 0 -13.08(-0.30%)
Apr 24, 2019 4309 4345 4295 4313 0 +2.18(+0.05%)
Apr 23, 2019 4256 4319 4243 4311 0 +72.71(+1.72%)
Apr 22, 2019 4237 4247 4217 4238 0 -12.38(-0.29%)
Apr 18, 2019 4256 4279 4220 4250 0 -17.31(-0.41%)
Apr 17, 2019 4327 4337 4231 4268 0 -56.01(-1.30%)
Apr 16, 2019 4310 4333 4288 4324 0 +20.83(+0.48%)
Apr 15, 2019 4296 4310 4280 4303 0 +9.67(+0.23%)
Apr 12, 2019 4288 4304 4261 4293 0 +38.75(+0.91%)
Apr 11, 2019 4231 4262 4215 4254 0 +31.36(+0.74%)
Apr 10, 2019 4202 4226 4186 4223 0 +26.11(+0.62%)
Apr 09, 2019 4199 4212 4176 4197 0 -30.34(-0.72%)
Apr 08, 2019 4248 4250 4213 4227 0 -19.83(-0.47%)
Apr 05, 2019 4243 4270 4226 4247 0 -15.75(-0.37%)
Apr 04, 2019 4263 4275 4238 4263 0 +5.68(+0.13%)
Apr 03, 2019 4274 4277 4225 4257 0 +5.78(+0.14%)
Apr 02, 2019 4269 4291 4241 4251 0 -16.97(-0.40%)
Apr 01, 2019 4244 4275 4231 4268 0 +40.00(+0.95%)
Mar 29, 2019 4215 4234 4193 4228 0 +41.47(+0.99%)
Mar 28, 2019 4177 4205 4150 4187 0 +20.40(+0.49%)
Mar 27, 2019 4192 4208 4149 4167 0 -26.98(-0.64%)
Mar 26, 2019 4204 4216 4167 4194 0 +14.98(+0.36%)
Mar 25, 2019 4178 4194 4143 4179 0 +4.77(+0.11%)
Mar 22, 2019 4185 4215 4165 4174 0 -35.37(-0.84%)
Mar 21, 2019 4145 4223 4144 4209 0 +49.65(+1.19%)
Mar 20, 2019 4188 4210 4151 4160 0 -33.53(-0.80%)
Mar 19, 2019 4223 4235 4177 4193 0 -18.95(-0.45%)
Mar 18, 2019 4228 4247 4198 4212 0 -16.69(-0.39%)
Mar 15, 2019 4198 4235 4176 4229 0 +37.05(+0.88%)
Mar 14, 2019 4166 4200 4157 4192 0 +27.30(+0.66%)
Mar 13, 2019 4163 4193 4152 4164 0 +9.27(+0.22%)
Mar 12, 2019 4139 4177 4125 4155 0 +21.15(+0.51%)
Mar 11, 2019 4094 4137 4064 4134 0 +52.61(+1.29%)
Mar 08, 2019 4058 4086 4047 4081 0 -12.56(-0.31%)
Mar 07, 2019 4142 4153 4083 4094 0 -52.97(-1.28%)
Mar 06, 2019 4176 4193 4143 4147 0 -21.63(-0.52%)
Mar 05, 2019 4220 4239 4160 4168 0 -37.75(-0.90%)
Mar 04, 2019 4239 4293 4178 4206 0 -19.96(-0.47%)
Mar 01, 2019 4237 4259 4207 4226 0 +5.78(+0.14%)
Feb 28, 2019 4209 4248 4200 4220 0 +5.02(+0.12%)
Feb 27, 2019 4187 4219 4177 4215 0 +14.79(+0.35%)
Feb 26, 2019 4198 4226 4187 4201 0 -7.50(-0.18%)
Feb 25, 2019 4227 4252 4203 4208 0 -11.01(-0.26%)
Feb 22, 2019 4219 4236 4181 4219 0 +11.81(+0.28%)
Feb 21, 2019 4206 4221 4186 4207 0 +4.95(+0.12%)
Feb 20, 2019 4191 4210 4176 4202 0 +19.59(+0.47%)
Feb 19, 2019 4151 4195 4139 4183 0 +19.80(+0.48%)
Feb 15, 2019 4147 4169 4130 4163 0 +47.09(+1.14%)
Feb 14, 2019 4132 4149 4096 4116 0 -39.25(-0.94%)
Feb 13, 2019 4156 4177 4141 4155 0 +8.69(+0.21%)
Feb 12, 2019 4148 4165 4129 4146 0 +14.86(+0.36%)
Feb 11, 2019 4108 4136 4080 4132 0 +34.70(+0.85%)
Feb 08, 2019 4060 4101 4047 4097 0 +21.66(+0.53%)
Feb 07, 2019 4088 4094 4032 4075 0 -33.14(-0.81%)
Feb 06, 2019 4153 4156 4091 4108 0 -54.39(-1.31%)
Feb 05, 2019 4144 4173 4112 4163 0 +18.12(+0.44%)
Feb 04, 2019 4090 4149 4061 4145 0 +55.35(+1.35%)
Feb 01, 2019 4014 4093 3979 4089 0 +92.38(+2.31%)
Jan 31, 2019 3921 4003 3803 3997 0 +160.59(+4.19%)
Jan 30, 2019 3791 3848 3778 3836 0 +49.09(+1.30%)
Jan 29, 2019 3803 3812 3760 3787 0 -34.91(-0.91%)
Jan 28, 2019 3825 3845 3793 3822 0 -22.54(-0.59%)
Jan 25, 2019 3853 3872 3827 3845 0 +15.61(+0.41%)
Jan 24, 2019 3829 3845 3803 3829 0 -9.38(-0.24%)
Jan 23, 2019 3828 3850 3789 3838 0 +16.90(+0.44%)
Jan 22, 2019 3854 3878 3801 3822 0 -45.69(-1.18%)
Jan 18, 2019 3835 3875 3806 3867 0 +63.67(+1.67%)
Jan 17, 2019 3773 3816 3768 3804 0 +12.51(+0.33%)
Jan 16, 2019 3772 3798 3739 3791 0 +24.88(+0.66%)
Jan 15, 2019 3747 3784 3741 3766 0 +11.15(+0.30%)
Jan 14, 2019 3719 3762 3715 3755 0 +11.46(+0.31%)
Jan 11, 2019 3744 3753 3714 3744 0 -21.42(-0.57%)
Jan 10, 2019 3733 3768 3713 3765 0 +22.94(+0.61%)
Jan 09, 2019 3742 3767 3713 3742 0 +10.43(+0.28%)
Jan 08, 2019 3730 3746 3677 3732 0 +24.47(+0.66%)
Jan 07, 2019 3686 3748 3676 3707 0 +9.82(+0.27%)
Jan 04, 2019 3639 3702 3623 3697 0 +85.34(+2.36%)
Jan 03, 2019 3654 3668 3605 3612 0 -52.10(-1.42%)
Jan 02, 2019 3662 3683 3622 3664 0 -44.20(-1.19%)
Dec 31, 2018 3675 3710 3665 3708 0 +43.50(+1.19%)
Dec 28, 2018 3678 3701 3643 3665 0 +4.22(+0.12%)
Dec 27, 2018 3570 3662 3539 3661 0 +55.43(+1.54%)
Dec 26, 2018 3523 3607 3463 3605 0 +93.59(+2.67%)
Dec 24, 2018 3582 3592 3506 3512 0 -85.69(-2.38%)
Dec 21, 2018 3677 3731 3596 3597 0 -80.29(-2.18%)
Dec 20, 2018 3698 3716 3639 3678 0 -30.14(-0.81%)
Dec 19, 2018 3736 3793 3689 3708 0 -22.66(-0.61%)
Dec 18, 2018 3760 3791 3711 3730 0 -10.23(-0.27%)
Dec 17, 2018 3808 3820 3727 3741 0 -72.28(-1.90%)
Dec 14, 2018 3840 3851 3789 3813 0 -47.24(-1.22%)
Dec 13, 2018 3864 3886 3823 3860 0 -0.20(-0.01%)
Dec 12, 2018 3881 3902 3844 3860 0 +21.19(+0.55%)
Dec 11, 2018 3908 3914 3819 3839 0 -30.30(-0.78%)
Dec 10, 2018 3883 3887 3812 3869 0 -6.11(-0.16%)
Dec 07, 2018 3901 3928 3855 3875 0 -25.21(-0.65%)
Dec 06, 2018 3920 3926 3818 3901 0 -63.37(-1.60%)
Dec 04, 2018 4056 4086 3958 3964 0 -102.26(-2.51%)
Dec 03, 2018 4066 4079 4003 4066 0 +24.38(+0.60%)
Nov 30, 2018 4002 4064 3985 4042 0 +38.47(+0.96%)
Nov 29, 2018 3987 4024 3982 4003 0 -2.47(-0.06%)
Nov 28, 2018 3955 4010 3929 4006 0 +75.44(+1.92%)
Nov 27, 2018 3929 3949 3898 3931 0 -4.92(-0.13%)
Nov 26, 2018 3933 3950 3909 3935 0 +35.10(+0.90%)
Nov 23, 2018 3885 3932 3874 3900 0 -7.33(-0.19%)
Nov 21, 2018 3908 3908 3908 3908 0 -38.07(-0.96%)
Nov 20, 2018 4014 4028 3940 3946 0 -96.88(-2.40%)
Nov 19, 2018 4016 4068 3998 4043 0 +25.80(+0.64%)
Nov 16, 2018 3969 4039 3963 4017 0 +31.96(+0.80%)
Nov 15, 2018 3924 3995 3907 3985 0 +30.98(+0.78%)
Nov 14, 2018 3989 4007 3917 3954 0 -5.38(-0.14%)
Nov 13, 2018 3981 4022 3946 3959 0 -23.96(-0.60%)
Nov 12, 2018 4008 4022 3967 3983 0 -31.56(-0.79%)
Nov 09, 2018 4017 4037 3989 4015 0 -1.16(-0.03%)
Nov 08, 2018 3978 4020 3974 4016 0 +28.52(+0.72%)
Nov 07, 2018 3960 3994 3932 3987 0 +43.24(+1.10%)
Nov 06, 2018 3914 3953 3906 3944 0 +27.80(+0.71%)
Nov 05, 2018 3872 3928 3862 3916 0 +48.68(+1.26%)
Nov 02, 2018 3895 3926 3820 3868 0 -0.33(-0.01%)
Nov 01, 2018 3870 3888 3843 3868 0 +3.52(+0.09%)
Oct 31, 2018 3873 3912 3845 3864 0 +14.93(+0.39%)
Oct 30, 2018 3801 3856 3766 3850 0 +66.22(+1.75%)
Oct 29, 2018 3803 3839 3747 3783 0 +12.90(+0.34%)
Oct 26, 2018 3718 3796 3683 3770 0 +183.87(+5.13%)
Oct 24, 2018 3682 3698 3582 3587 0 -105.04(-2.85%)
Oct 23, 2018 3671 3705 3641 3692 0 -22.33(-0.60%)
Oct 22, 2018 3724 3739 3697 3714 0 -0.40(-0.01%)
Oct 19, 2018 3683 3737 3671 3714 0 +25.98(+0.70%)
Oct 18, 2018 3719 3737 3667 3688 0 -34.84(-0.94%)
Oct 17, 2018 3694 3738 3680 3723 0 +21.06(+0.57%)
Oct 16, 2018 3652 3705 3632 3702 0 +62.53(+1.72%)
Oct 15, 2018 3661 3676 3634 3640 0 -22.77(-0.62%)
Oct 12, 2018 3699 3727 3620 3662 0 -5.99(-0.16%)
Oct 11, 2018 3740 3755 3661 3668 0 -70.84(-1.89%)
Oct 10, 2018 3819 3828 3738 3739 0 -99.74(-2.60%)
Oct 09, 2018 3849 3860 3830 3839 0 -8.50(-0.22%)
Oct 08, 2018 3820 3856 3804 3847 0 +19.43(+0.51%)
Oct 05, 2018 3851 3876 3818 3828 0 -23.26(-0.60%)
Oct 04, 2018 3836 3865 3822 3851 0 +12.62(+0.33%)
Oct 03, 2018 3859 3864 3828 3839 0 -2.87(-0.07%)
Oct 02, 2018 3841 3849 3817 3842 0 +0.35(+0.01%)
Oct 01, 2018 3830 3852 3809 3841 0 +27.60(+0.72%)
Sep 28, 2018 3822 3835 3800 3814 0 -18.13(-0.47%)
Sep 27, 2018 3843 3866 3822 3832 0 -6.46(-0.17%)
Sep 26, 2018 3859 3872 3825 3838 0 -26.74(-0.69%)
Sep 25, 2018 3899 3912 3858 3865 0 -41.90(-1.07%)
Sep 24, 2018 3927 3936 3894 3907 0 -25.21(-0.64%)
Sep 21, 2018 3910 3951 3902 3932 0 +23.27(+0.60%)
Sep 20, 2018 3922 3931 3895 3909 0 -2.81(-0.07%)
Sep 19, 2018 3852 3927 3833 3912 0 +72.94(+1.90%)
Sep 18, 2018 3875 3906 3821 3839 0 -108.71(-2.75%)
Sep 17, 2018 3963 3967 3933 3947 0 -8.31(-0.21%)
Sep 14, 2018 3935 3966 3913 3956 0 +31.85(+0.81%)
Sep 13, 2018 3916 3935 3903 3924 0 +17.85(+0.46%)
Sep 12, 2018 3926 3936 3898 3906 0 -23.37(-0.59%)
Sep 11, 2018 3909 3942 3898 3929 0 +7.71(+0.20%)
Sep 10, 2018 3918 3941 3901 3922 0 +15.63(+0.40%)
Sep 07, 2018 3892 3919 3881 3906 0 +9.85(+0.25%)
Sep 06, 2018 3873 3905 3866 3896 0 +17.60(+0.45%)
Sep 05, 2018 3871 3895 3860 3879 0 +7.24(+0.19%)
Sep 04, 2018 3860 3876 3840 3871 0 +11.77(+0.30%)
Aug 31, 2018 3860 3860 3860 3860 0 +23.99(+0.63%)
Aug 30, 2018 3860 3862 3825 3836 0 -24.77(-0.64%)
Aug 29, 2018 3850 3870 3841 3860 0 +12.93(+0.34%)
Aug 28, 2018 3866 3872 3838 3847 0 -16.90(-0.44%)
Aug 27, 2018 3862 3875 3852 3864 0 +16.09(+0.42%)
Aug 24, 2018 3829 3851 3813 3848 0 +29.67(+0.78%)
Aug 23, 2018 3818 3829 3809 3819 0 +0.46(+0.01%)
Aug 22, 2018 3837 3849 3813 3818 0 -28.61(-0.74%)
Aug 21, 2018 3816 3854 3804 3847 0 +31.84(+0.83%)
Aug 20, 2018 3841 3853 3811 3815 0 -21.45(-0.56%)
Aug 17, 2018 3822 3848 3817 3836 0 +12.53(+0.33%)
Aug 16, 2018 3798 3840 3794 3824 0 +38.72(+1.02%)
Aug 15, 2018 3764 3795 3748 3785 0 +5.62(+0.15%)
Aug 14, 2018 3768 3802 3759 3779 0 +16.43(+0.44%)
Aug 13, 2018 3790 3808 3748 3763 0 -21.93(-0.58%)
Aug 10, 2018 3797 3809 3770 3785 0 -33.32(-0.87%)
Aug 09, 2018 3832 3847 3809 3818 0 -19.73(-0.51%)
Aug 08, 2018 3826 3852 3810 3838 0 +10.67(+0.28%)
Aug 07, 2018 3823 3846 3812 3827 0 +8.35(+0.22%)
Aug 06, 2018 3809 3827 3797 3819 0 +8.75(+0.23%)
Aug 03, 2018 3794 3814 3779 3810 0 +11.97(+0.32%)
Aug 02, 2018 3787 3815 3766 3798 0 -4.89(-0.13%)
Aug 01, 2018 3816 3838 3786 3803 0 -11.81(-0.31%)
Jul 31, 2018 3838 3847 3798 3815 0 -17.81(-0.46%)
Jul 30, 2018 3838 3865 3826 3833 0 -2.35(-0.06%)
Jul 27, 2018 3875 3906 3829 3835 0 -44.02(-1.13%)
Jul 26, 2018 3930 3938 3814 3879 0 -59.60(-1.51%)
Jul 25, 2018 3902 3946 3891 3939 0 +23.47(+0.60%)
Jul 24, 2018 3916 3943 3901 3915 0 -20.53(-0.52%)
Jul 23, 2018 3931 3948 3918 3936 0 +4.32(+0.11%)
Jul 20, 2018 3914 3942 3908 3931 0 +14.22(+0.36%)
Jul 19, 2018 3922 3947 3910 3917 0 -20.71(-0.53%)
Jul 18, 2018 3901 3941 3889 3938 0 +37.37(+0.96%)
Jul 17, 2018 3890 3913 3877 3901 0 +8.81(+0.23%)
Jul 16, 2018 3881 3901 3866 3892 0 +15.28(+0.39%)
Jul 13, 2018 3849 3883 3839 3876 0 +21.91(+0.57%)
Jul 12, 2018 3833 3860 3819 3855 0 +36.57(+0.96%)
Jul 11, 2018 3816 3836 3800 3818 0 -9.36(-0.24%)
Jul 10, 2018 3845 3853 3818 3827 0 -25.20(-0.65%)
Jul 09, 2018 3791 3857 3788 3853 0 +70.13(+1.85%)
Jul 06, 2018 3749 3808 3737 3782 0 +35.31(+0.94%)
Jul 05, 2018 3729 3748 3705 3747 0 +35.55(+0.96%)
Jul 03, 2018 3712 3712 3712 3712 0 +13.98(+0.38%)
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.