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 (%)
Jun 30, 2010 1258 1327 1294 1303 0 -3.72(-0.28%)
Jun 29, 2010 1262 1348 1298 1307 0 -39.24(-2.92%)
Jun 25, 2010 1300 1352 1316 1346 0 +18.76(+1.41%)
Jun 24, 2010 1294 1350 1322 1327 0 -19.88(-1.48%)
Jun 23, 2010 1314 1361 1333 1347 0 -9.35(-0.69%)
Jun 22, 2010 1333 1392 1355 1356 0 -19.34(-1.41%)
Jun 21, 2010 1354 1409 1368 1376 0 -3.17(-0.23%)
Jun 18, 2010 1335 1383 1368 1379 0 +11.27(+0.82%)
Jun 17, 2010 1321 1378 1349 1368 0 -0.24(-0.02%)
Jun 16, 2010 1319 1379 1358 1368 0 -7.96(-0.58%)
Jun 15, 2010 1295 1379 1333 1376 0 +43.49(+3.26%)
Jun 14, 2010 1298 1362 1328 1332 0 -6.30(-0.47%)
Jun 11, 2010 1309 1340 1305 1339 0 +6.98(+0.52%)
Jun 10, 2010 1268 1334 1304 1332 0 +40.69(+3.15%)
Jun 09, 2010 1274 1330 1286 1291 0 -16.47(-1.26%)
Jun 08, 2010 1284 1310 1266 1307 0 +26.74(+2.09%)
Jun 07, 2010 1265 1318 1279 1281 0 -19.08(-1.47%)
Jun 04, 2010 1257 1346 1293 1300 0 -70.55(-5.15%)
Jun 03, 2010 1330 1384 1354 1370 0 -2.57(-0.19%)
Jun 02, 2010 1296 1374 1328 1373 0 +42.16(+3.17%)
Jun 01, 2010 1298 1368 1325 1331 0 -30.50(-2.24%)
May 28, 2010 1361 1361 1361 0 -27.86(-2.01%)
May 27, 2010 1304 1391 1341 1389 0 +67.14(+5.08%)
May 26, 2010 1293 1352 1317 1322 0 +2.69(+0.20%)
May 25, 2010 1235 1323 1265 1319 0 +6.09(+0.46%)
May 24, 2010 1293 1344 1311 1313 0 -28.24(-2.11%)
May 21, 2010 1283 1349 1273 1341 0 +40.64(+3.12%)
May 20, 2010 1261 1332 1290 1301 0 -61.40(-4.51%)
May 19, 2010 1323 1384 1335 1362 0 -10.47(-0.76%)
May 18, 2010 1383 1431 1363 1373 0 -30.46(-2.17%)
May 17, 2010 1351 1413 1371 1403 0 +2.59(+0.18%)
May 14, 2010 1401 1445 1383 1401 0 -53.76(-3.70%)
May 13, 2010 1489 1491 1453 1454 0 -34.66(-2.33%)
May 12, 2010 1468 1492 1460 1489 0 +26.60(+1.82%)
May 11, 2010 1484 1493 1459 1462 0 -13.73(-0.93%)
May 10, 2010 1460 1478 1452 1476 0 +115.14(+8.46%)
May 07, 2010 1383 1409 1332 1361 0 -26.98(-1.94%)
May 06, 2010 1429 1464 1304 1388 0 -52.46(-3.64%)
May 05, 2010 1451 1479 1432 1440 0 -9.48(-0.65%)
May 04, 2010 1476 1483 1432 1450 0 -50.99(-3.40%)
May 03, 2010 1503 1513 1484 1501 0 +6.83(+0.46%)
Apr 30, 2010 1522 1534 1489 1494 0 -35.96(-2.35%)
Apr 29, 2010 1501 1538 1488 1530 0 +55.20(+3.74%)
Apr 28, 2010 1538 1550 1457 1475 0 -33.72(-2.24%)
Apr 27, 2010 1556 1565 1504 1509 0 -59.88(-3.82%)
Apr 26, 2010 1582 1592 1566 1568 0 -15.33(-0.97%)
Apr 23, 2010 1569 1588 1559 1584 0 +14.77(+0.94%)
Apr 22, 2010 1560 1572 1537 1569 0 -3.42(-0.22%)
Apr 21, 2010 1575 1594 1556 1572 0 -11.17(-0.71%)
Apr 20, 2010 1571 1587 1565 1584 0 +20.58(+1.32%)
Apr 19, 2010 1542 1565 1536 1563 0 +8.46(+0.54%)
Apr 16, 2010 1581 1589 1540 1555 0 -32.30(-2.04%)
Apr 15, 2010 1592 1602 1575 1587 0 -17.68(-1.10%)
Apr 14, 2010 1584 1606 1577 1605 0 +28.82(+1.83%)
Apr 13, 2010 1575 1582 1560 1576 0 -2.30(-0.15%)
Apr 12, 2010 1580 1586 1570 1578 0 +0.45(+0.03%)
Apr 09, 2010 1575 1582 1563 1578 0 +4.68(+0.30%)
Apr 08, 2010 1564 1579 1557 1573 0 +2.78(+0.18%)
Apr 07, 2010 1579 1584 1558 1570 0 -12.01(-0.76%)
Apr 06, 2010 1566 1589 1562 1582 0 +15.00(+0.96%)
Apr 05, 2010 1562 1575 1558 1567 0 +10.52(+0.68%)
Apr 01, 2010 1557 1557 1557 0 +13.92(+0.90%)
Mar 31, 2010 1528 1548 1526 1543 0 +5.92(+0.39%)
Mar 30, 2010 1538 1547 1528 1537 0 +0.40(+0.03%)
Mar 29, 2010 1531 1544 1526 1536 0 +10.88(+0.71%)
Mar 26, 2010 1520 1539 1516 1525 0 +6.89(+0.45%)
Mar 25, 2010 1531 1543 1513 1519 0 -3.01(-0.20%)
Mar 24, 2010 1519 1530 1510 1522 0 -0.98(-0.06%)
Mar 23, 2010 1512 1525 1499 1523 0 +1.72(+0.11%)
Mar 22, 2010 1506 1526 1495 1521 0 -3.07(-0.20%)
Mar 19, 2010 1537 1551 1516 1524 0 -15.40(-1.00%)
Mar 18, 2010 1535 1542 1527 1539 0 +4.50(+0.29%)
Mar 17, 2010 1529 1548 1518 1535 0 +15.43(+1.02%)
Mar 16, 2010 1503 1522 1496 1519 0 +19.50(+1.30%)
Mar 15, 2010 1488 1503 1487 1500 0 +6.08(+0.41%)
Mar 12, 2010 1498 1504 1481 1494 0 +3.17(+0.21%)
Mar 11, 2010 1476 1491 1468 1491 0 +9.85(+0.67%)
Mar 10, 2010 1465 1486 1453 1481 0 +18.11(+1.24%)
Mar 09, 2010 1462 1472 1452 1463 0 -5.10(-0.35%)
Mar 08, 2010 1462 1475 1457 1468 0 +6.97(+0.48%)
Mar 05, 2010 1443 1463 1430 1461 0 +27.33(+1.91%)
Mar 04, 2010 1421 1438 1419 1433 0 +12.65(+0.89%)
Mar 03, 2010 1418 1432 1414 1421 0 +4.91(+0.35%)
Mar 02, 2010 1418 1424 1408 1416 0 -0.56(-0.04%)
Mar 01, 2010 1404 1419 1401 1416 0 +14.94(+1.07%)
Feb 26, 2010 1400 1408 1388 1402 0 +1.70(+0.12%)
Feb 25, 2010 1382 1402 1371 1400 0 +0.98(+0.07%)
Feb 24, 2010 1383 1404 1378 1399 0 +17.38(+1.26%)
Feb 23, 2010 1397 1406 1369 1381 0 -17.18(-1.23%)
Feb 22, 2010 1399 1406 1390 1399 0 +0.93(+0.07%)
Feb 19, 2010 1386 1404 1374 1398 0 +7.61(+0.55%)
Feb 18, 2010 1374 1396 1370 1390 0 +6.47(+0.47%)
Feb 17, 2010 1379 1394 1365 1384 0 +16.58(+1.21%)
Feb 16, 2010 1343 1371 1340 1367 0 +25.02(+1.86%)
Feb 12, 2010 1342 1342 1342 0 +2.77(+0.21%)
Feb 11, 2010 1328 1347 1313 1339 0 +4.74(+0.36%)
Feb 10, 2010 1334 1349 1316 1335 0 +0.65(+0.05%)
Feb 09, 2010 1329 1349 1310 1334 0 +4.61(+0.35%)
Feb 08, 2010 1344 1351 1309 1329 0 -15.34(-1.14%)
Feb 05, 2010 1345 1366 1301 1345 0 -1.78(-0.13%)
Feb 04, 2010 1388 1397 1341 1346 0 -52.72(-3.77%)
Feb 03, 2010 1400 1423 1388 1399 0 +4.99(+0.36%)
Feb 02, 2010 1376 1398 1364 1394 0 +23.54(+1.72%)
Feb 01, 2010 1366 1386 1358 1371 0 +10.57(+0.78%)
Jan 29, 2010 1378 1391 1354 1360 0 -11.56(-0.84%)
Jan 28, 2010 1392 1397 1362 1372 0 -14.29(-1.03%)
Jan 27, 2010 1379 1392 1362 1386 0 +7.41(+0.54%)
Jan 26, 2010 1386 1410 1375 1378 0 -14.72(-1.06%)
Jan 25, 2010 1392 1406 1385 1393 0 +21.36(+1.56%)
Jan 22, 2010 1394 1409 1364 1372 0 -23.69(-1.70%)
Jan 21, 2010 1411 1420 1381 1395 0 -11.42(-0.81%)
Jan 20, 2010 1411 1420 1391 1407 0 -14.78(-1.04%)
Jan 19, 2010 1403 1428 1396 1422 0 +19.15(+1.37%)
Jan 15, 2010 1403 1403 1403 0 -13.16(-0.93%)
Jan 14, 2010 1404 1422 1392 1416 0 +10.97(+0.78%)
Jan 13, 2010 1398 1411 1389 1405 0 +10.68(+0.77%)
Jan 12, 2010 1407 1420 1388 1394 0 -6.93(-0.49%)
Jan 11, 2010 1386 1406 1380 1401 0 +23.62(+1.71%)
Jan 08, 2010 1379 1384 1360 1377 0 -7.30(-0.53%)
Jan 07, 2010 1369 1389 1357 1385 0 +14.89(+1.09%)
Jan 06, 2010 1374 1379 1354 1370 0 +5.85(+0.43%)
Jan 05, 2010 1339 1369 1329 1364 0 +20.80(+1.55%)
Jan 04, 2010 1326 1351 1318 1343 0 +24.59(+1.86%)
Dec 31, 2009 1319 1319 1319 0 -16.71(-1.25%)
Dec 30, 2009 1333 1340 1326 1335 0 -3.33(-0.25%)
Dec 29, 2009 1336 1348 1332 1339 0 +4.65(+0.35%)
Dec 28, 2009 1339 1346 1327 1334 0 -2.91(-0.22%)
Dec 24, 2009 1333 1341 1326 1337 0 +8.62(+0.65%)
Dec 23, 2009 1327 1335 1317 1328 0 +6.89(+0.52%)
Dec 22, 2009 1317 1332 1308 1321 0 +8.01(+0.61%)
Dec 21, 2009 1313 1327 1306 1313 0 +7.08(+0.54%)
Dec 18, 2009 1314 1317 1289 1306 0 -0.83(-0.06%)
Dec 17, 2009 1324 1332 1302 1307 0 -27.20(-2.04%)
Dec 16, 2009 1325 1340 1319 1334 0 +18.54(+1.41%)
Dec 15, 2009 1317 1333 1308 1316 0 -9.95(-0.75%)
Dec 14, 2009 1323 1327 1317 1326 0 +15.39(+1.17%)
Dec 11, 2009 1311 1316 1297 1310 0 +2.78(+0.21%)
Dec 10, 2009 1304 1319 1294 1308 0 +13.16(+1.02%)
Dec 09, 2009 1297 1304 1278 1294 0 -1.28(-0.10%)
Dec 08, 2009 1302 1315 1289 1296 0 -10.15(-0.78%)
Dec 07, 2009 1313 1326 1300 1306 0 -6.53(-0.50%)
Dec 04, 2009 1315 1328 1290 1312 0 +15.61(+1.20%)
Dec 03, 2009 1328 1346 1294 1297 0 -27.96(-2.11%)
Dec 02, 2009 1319 1333 1302 1325 0 +9.43(+0.72%)
Dec 01, 2009 1318 1334 1300 1315 0 +6.91(+0.53%)
Nov 30, 2009 1288 1312 1279 1308 0 +37.76(+2.97%)
Nov 27, 2009 1281 1294 1267 1271 0 -43.84(-3.34%)
Nov 25, 2009 1314 1314 1314 0 +17.59(+1.36%)
Nov 24, 2009 1305 1311 1289 1297 0 -9.36(-0.72%)
Nov 23, 2009 1308 1316 1296 1306 0 +18.56(+1.44%)
Nov 20, 2009 1292 1305 1278 1288 0 +1.53(+0.12%)
Nov 19, 2009 1298 1308 1269 1286 0 -29.85(-2.27%)
Nov 18, 2009 1323 1329 1305 1316 0 -11.13(-0.84%)
Nov 17, 2009 1331 1336 1316 1327 0 -8.35(-0.63%)
Nov 16, 2009 1326 1345 1321 1335 0 +21.95(+1.67%)
Nov 13, 2009 1313 1327 1302 1313 0 +7.40(+0.57%)
Nov 12, 2009 1329 1335 1303 1306 0 -26.66(-2.00%)
Nov 11, 2009 1321 1339 1315 1333 0 +22.85(+1.74%)
Nov 10, 2009 1306 1323 1295 1310 0 -4.96(-0.38%)
Nov 09, 2009 1286 1316 1280 1315 0 +43.19(+3.40%)
Nov 06, 2009 1252 1279 1244 1272 0 +6.03(+0.48%)
Nov 05, 2009 1261 1279 1243 1266 0 +17.62(+1.41%)
Nov 04, 2009 1272 1286 1244 1248 0 -12.62(-1.00%)
Nov 03, 2009 1239 1266 1230 1261 0 +2.94(+0.23%)
Nov 02, 2009 1265 1287 1233 1258 0 +0.99(+0.08%)
Oct 30, 2009 1292 1303 1235 1257 0 -62.47(-4.74%)
Oct 29, 2009 1289 1327 1278 1319 0 +61.20(+4.87%)
Oct 28, 2009 1289 1302 1255 1258 0 -37.40(-2.89%)
Oct 27, 2009 1309 1327 1290 1295 0 -11.15(-0.85%)
Oct 26, 2009 1338 1353 1297 1306 0 -30.56(-2.29%)
Oct 23, 2009 1349 1353 1331 1337 0 -33.22(-2.42%)
Oct 22, 2009 1340 1374 1327 1370 0 +30.54(+2.28%)
Oct 21, 2009 1366 1387 1337 1340 0 -29.40(-2.15%)
Oct 20, 2009 1366 1374 1362 1369 0 -19.15(-1.38%)
Oct 19, 2009 1372 1400 1367 1388 0 +22.87(+1.67%)
Oct 16, 2009 1358 1380 1346 1365 0 -13.69(-0.99%)
Oct 15, 2009 1365 1389 1359 1379 0 -5.34(-0.39%)
Oct 14, 2009 1372 1392 1360 1384 0 +34.99(+2.59%)
Oct 13, 2009 1357 1365 1338 1349 0 -12.88(-0.95%)
Oct 12, 2009 1355 1373 1346 1362 0 +12.61(+0.93%)
Oct 09, 2009 1328 1364 1323 1350 0 +14.21(+1.06%)
Oct 08, 2009 1335 1357 1329 1336 0 +8.57(+0.65%)
Oct 07, 2009 1321 1334 1307 1327 0 +2.22(+0.17%)
Oct 06, 2009 1310 1342 1296 1325 0 +29.93(+2.31%)
Oct 05, 2009 1281 1299 1269 1295 0 +20.54(+1.61%)
Oct 02, 2009 1254 1289 1245 1274 0 +2.94(+0.23%)
Oct 01, 2009 1316 1327 1268 1271 0 -45.68(-3.47%)
Sep 30, 2009 1329 1342 1299 1317 0 -9.83(-0.74%)
Sep 29, 2009 1327 1353 1313 1327 0 +7.57(+0.57%)
Sep 28, 2009 1276 1330 1273 1319 0 +45.07(+3.54%)
Sep 25, 2009 1286 1307 1267 1274 0 -14.42(-1.12%)
Sep 24, 2009 1313 1323 1280 1289 0 -18.65(-1.43%)
Sep 23, 2009 1324 1344 1305 1307 0 -24.76(-1.86%)
Sep 22, 2009 1337 1348 1323 1332 0 +5.58(+0.42%)
Sep 21, 2009 1323 1339 1311 1326 0 -13.35(-1.00%)
Sep 18, 2009 1340 1356 1326 1340 0 +2.33(+0.17%)
Sep 17, 2009 1342 1373 1328 1337 0 +18.63(+1.41%)
Sep 16, 2009 1307 1359 1303 1319 0 +11.11(+0.85%)
Sep 15, 2009 1311 1321 1294 1308 0 -3.17(-0.24%)
Sep 14, 2009 1277 1313 1263 1311 0 +22.85(+1.77%)
Sep 11, 2009 1288 1300 1265 1288 0 +3.14(+0.24%)
Sep 10, 2009 1275 1300 1248 1285 0 +3.58(+0.28%)
Sep 09, 2009 1256 1289 1250 1281 0 +20.13(+1.60%)
Sep 08, 2009 1258 1270 1243 1261 0 +17.29(+1.39%)
Sep 04, 2009 1244 1244 1244 0 -4.92(-0.39%)
Sep 03, 2009 1245 1258 1222 1249 0 +11.98(+0.97%)
Sep 02, 2009 1224 1255 1215 1237 0 +6.94(+0.56%)
Sep 01, 2009 1287 1296 1226 1230 0 -62.51(-4.84%)
Aug 31, 2009 1280 1300 1274 1292 0 -5.06(-0.39%)
Aug 28, 2009 1302 1317 1283 1297 0 +1.82(+0.14%)
Aug 27, 2009 1296 1305 1274 1296 0 -7.53(-0.58%)
Aug 26, 2009 1312 1322 1288 1303 0 -10.42(-0.79%)
Aug 25, 2009 1292 1325 1286 1314 0 +21.88(+1.69%)
Aug 24, 2009 1302 1325 1282 1292 0 -6.54(-0.50%)
Aug 21, 2009 1271 1306 1265 1298 0 +37.51(+2.98%)
Aug 20, 2009 1259 1286 1241 1261 0 +0.81(+0.06%)
Aug 19, 2009 1236 1271 1229 1260 0 +5.34(+0.43%)
Aug 18, 2009 1239 1260 1230 1255 0 +10.79(+0.87%)
Aug 17, 2009 1255 1267 1227 1244 0 -36.86(-2.88%)
Aug 14, 2009 1291 1297 1264 1281 0 -14.70(-1.13%)
Aug 13, 2009 1293 1304 1274 1295 0 +11.74(+0.91%)
Aug 12, 2009 1243 1295 1235 1284 0 +41.64(+3.35%)
Aug 11, 2009 1240 1261 1227 1242 0 -6.15(-0.49%)
Aug 10, 2009 1259 1268 1232 1248 0 -16.60(-1.31%)
Aug 07, 2009 1231 1274 1223 1265 0 +44.66(+3.66%)
Aug 06, 2009 1233 1241 1195 1220 0 -6.37(-0.52%)
Aug 05, 2009 1230 1242 1195 1226 0 +12.03(+0.99%)
Aug 04, 2009 1194 1228 1185 1214 0 +19.05(+1.59%)
Aug 03, 2009 1190 1208 1174 1195 0 +21.02(+1.79%)
Jul 31, 2009 1169 1183 1149 1174 0 +1.16(+0.10%)
Jul 30, 2009 1148 1202 1132 1173 0 +38.78(+3.42%)
Jul 29, 2009 1123 1153 1105 1134 0 -3.64(-0.32%)
Jul 28, 2009 1128 1154 1120 1138 0 -0.11(-0.01%)
Jul 27, 2009 1130 1147 1119 1138 0 +17.76(+1.59%)
Jul 25, 2009 1104 1132 1097 1120 0 -0.75(-0.07%)
Jul 24, 2009 1103 1133 1096 1121 0 +10.14(+0.91%)
Jul 23, 2009 1070 1123 1065 1111 0 +43.35(+4.06%)
Jul 22, 2009 1057 1081 1048 1068 0 +0.93(+0.09%)
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.