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 28, 2013 1706 1719 1689 1705 0 +21.38(+1.27%)
Jun 26, 2013 1685 1694 1670 1684 0 +15.14(+0.91%)
Jun 25, 2013 1654 1677 1643 1668 0 +27.05(+1.65%)
Jun 24, 2013 1656 1662 1629 1641 0 -30.30(-1.81%)
Jun 21, 2013 1689 1696 1661 1672 0 -0.98(-0.06%)
Jun 20, 2013 1666 1694 1654 1673 0 -2.91(-0.17%)
Jun 19, 2013 1693 1713 1672 1676 0 -15.16(-0.90%)
Jun 18, 2013 1686 1696 1679 1691 0 +9.02(+0.54%)
Jun 17, 2013 1680 1693 1669 1682 0 +11.48(+0.69%)
Jun 14, 2013 1681 1699 1662 1670 0 -8.20(-0.49%)
Jun 13, 2013 1644 1684 1640 1678 0 +33.97(+2.07%)
Jun 12, 2013 1665 1670 1640 1644 0 -8.29(-0.50%)
Jun 11, 2013 1651 1668 1645 1653 0 -15.14(-0.91%)
Jun 10, 2013 1676 1686 1662 1668 0 -3.12(-0.19%)
Jun 07, 2013 1662 1677 1647 1671 0 +19.00(+1.15%)
Jun 06, 2013 1616 1656 1604 1652 0 +36.43(+2.25%)
Jun 05, 2013 1630 1636 1609 1616 0 -22.01(-1.34%)
Jun 04, 2013 1655 1664 1626 1638 0 -15.71(-0.95%)
Jun 03, 2013 1644 1660 1618 1653 0 +13.26(+0.81%)
May 31, 2013 1658 1676 1639 1640 0 -22.84(-1.37%)
May 30, 2013 1640 1674 1637 1663 0 +26.99(+1.65%)
May 29, 2013 1605 1645 1601 1636 0 +17.54(+1.08%)
May 28, 2013 1627 1645 1613 1618 0 +11.76(+0.73%)
May 24, 2013 1607 1607 1607 0 -7.53(-0.47%)
May 23, 2013 1600 1620 1594 1614 0 -4.54(-0.28%)
May 22, 2013 1639 1659 1612 1619 0 -17.16(-1.05%)
May 21, 2013 1631 1650 1618 1636 0 +4.37(+0.27%)
May 20, 2013 1616 1642 1611 1631 0 +4.71(+0.29%)
May 17, 2013 1608 1630 1605 1627 0 +21.20(+1.32%)
May 16, 2013 1616 1624 1598 1606 0 -19.21(-1.18%)
May 15, 2013 1612 1628 1608 1625 0 +31.69(+1.99%)
May 13, 2013 1590 1597 1580 1593 0 +2.13(+0.13%)
May 10, 2013 1607 1610 1580 1591 0 -17.51(-1.09%)
May 09, 2013 1632 1636 1604 1608 0 -22.81(-1.40%)
May 08, 2013 1618 1638 1614 1631 0 +10.96(+0.68%)
May 07, 2013 1621 1631 1608 1620 0 +1.44(+0.09%)
May 06, 2013 1607 1627 1606 1619 0 +7.39(+0.46%)
May 03, 2013 1620 1625 1608 1611 0 +7.41(+0.46%)
May 02, 2013 1595 1608 1582 1604 0 +16.77(+1.06%)
May 01, 2013 1591 1611 1583 1587 0 -9.75(-0.61%)
Apr 30, 2013 1583 1603 1580 1597 0 +13.08(+0.83%)
Apr 29, 2013 1568 1593 1562 1584 0 +21.43(+1.37%)
Apr 26, 2013 1560 1569 1551 1563 0 +8.05(+0.52%)
Apr 25, 2013 1523 1565 1519 1554 0 +18.18(+1.18%)
Apr 24, 2013 1518 1540 1515 1536 0 +22.87(+1.51%)
Apr 23, 2013 1493 1519 1489 1513 0 +28.08(+1.89%)
Apr 22, 2013 1481 1489 1462 1485 0 +6.66(+0.45%)
Apr 19, 2013 1469 1482 1463 1479 0 +17.40(+1.19%)
Apr 18, 2013 1474 1478 1452 1461 0 -10.87(-0.74%)
Apr 17, 2013 1490 1492 1465 1472 0 -31.02(-2.06%)
Apr 16, 2013 1484 1506 1478 1503 0 +30.72(+2.09%)
Apr 15, 2013 1505 1511 1472 1472 0 -38.16(-2.53%)
Apr 12, 2013 1497 1512 1493 1511 0 +5.26(+0.35%)
Apr 11, 2013 1514 1520 1498 1505 0 -6.09(-0.40%)
Apr 10, 2013 1495 1516 1491 1511 0 +23.61(+1.59%)
Apr 09, 2013 1482 1497 1474 1488 0 +5.71(+0.39%)
Apr 08, 2013 1481 1486 1454 1482 0 +6.88(+0.47%)
Apr 05, 2013 1502 1506 1459 1475 0 -47.60(-3.13%)
Apr 04, 2013 1543 1548 1514 1523 0 -23.12(-1.50%)
Apr 03, 2013 1558 1561 1540 1546 0 -14.27(-0.91%)
Apr 02, 2013 1554 1578 1548 1560 0 +14.38(+0.93%)
Apr 01, 2013 1547 1553 1536 1546 0 -0.82(-0.05%)
Mar 28, 2013 1547 1547 1547 0 +5.80(+0.38%)
Mar 27, 2013 1539 1546 1529 1541 0 -9.99(-0.64%)
Mar 26, 2013 1531 1554 1525 1551 0 +24.51(+1.61%)
Mar 25, 2013 1536 1538 1516 1526 0 -4.46(-0.29%)
Mar 22, 2013 1519 1531 1512 1531 0 +18.76(+1.24%)
Mar 21, 2013 1506 1525 1492 1512 0 -0.93(-0.06%)
Mar 20, 2013 1502 1519 1496 1513 0 +20.07(+1.34%)
Mar 19, 2013 1501 1507 1484 1493 0 -5.34(-0.36%)
Mar 18, 2013 1498 1512 1491 1498 0 -20.92(-1.38%)
Mar 15, 2013 1509 1522 1505 1519 0 +6.81(+0.45%)
Mar 14, 2013 1509 1521 1503 1512 0 +7.00(+0.47%)
Mar 13, 2013 1504 1512 1496 1505 0 +3.02(+0.20%)
Mar 12, 2013 1505 1510 1496 1502 0 -6.11(-0.41%)
Mar 11, 2013 1480 1510 1476 1508 0 +27.13(+1.83%)
Mar 08, 2013 1510 1517 1476 1481 0 -21.37(-1.42%)
Mar 07, 2013 1495 1505 1481 1503 0 +10.68(+0.72%)
Mar 06, 2013 1493 1504 1485 1492 0 +6.20(+0.42%)
Mar 05, 2013 1472 1492 1469 1486 0 +22.99(+1.57%)
Mar 04, 2013 1450 1465 1443 1463 0 +7.29(+0.50%)
Mar 01, 2013 1448 1467 1434 1456 0 +4.70(+0.32%)
Feb 28, 2013 1440 1463 1437 1451 0 +4.94(+0.34%)
Feb 27, 2013 1416 1450 1413 1446 0 +29.97(+2.12%)
Feb 26, 2013 1424 1432 1406 1416 0 -34.58(-2.38%)
Feb 22, 2013 1444 1452 1436 1451 0 +15.98(+1.11%)
Feb 21, 2013 1441 1443 1421 1435 0 -8.16(-0.57%)
Feb 20, 2013 1456 1462 1441 1443 0 +3.22(+0.22%)
Feb 15, 2013 1439 1439 1439 0 +10.27(+0.72%)
Feb 14, 2013 1417 1434 1411 1429 0 +4.07(+0.29%)
Feb 13, 2013 1435 1445 1417 1425 0 -10.29(-0.72%)
Feb 12, 2013 1439 1451 1424 1435 0 -4.41(-0.31%)
Feb 11, 2013 1438 1444 1433 1440 0 -0.26(-0.02%)
Feb 08, 2013 1437 1444 1429 1440 0 +8.42(+0.59%)
Feb 07, 2013 1458 1461 1423 1432 0 -23.05(-1.58%)
Feb 06, 2013 1448 1476 1410 1455 0 -18.16(-1.23%)
Feb 04, 2013 1480 1483 1463 1473 0 -14.29(-0.96%)
Feb 01, 2013 1496 1501 1482 1487 0 +4.09(+0.28%)
Jan 31, 2013 1468 1488 1461 1483 0 +13.74(+0.94%)
Jan 30, 2013 1490 1493 1464 1469 0 -23.89(-1.60%)
Jan 29, 2013 1481 1497 1473 1493 0 +10.15(+0.68%)
Jan 28, 2013 1498 1502 1476 1483 0 -10.07(-0.67%)
Jan 25, 2013 1496 1500 1477 1493 0 +1.06(+0.07%)
Jan 24, 2013 1481 1502 1478 1492 0 +10.24(+0.69%)
Jan 23, 2013 1467 1488 1465 1482 0 +10.92(+0.74%)
Jan 22, 2013 1440 1474 1438 1471 0 +31.40(+2.18%)
Jan 18, 2013 1440 1440 1440 0 +1.39(+0.10%)
Jan 17, 2013 1435 1455 1424 1438 0 +4.93(+0.34%)
Jan 16, 2013 1457 1459 1429 1433 0 -30.43(-2.08%)
Jan 15, 2013 1448 1466 1439 1464 0 +0.90(+0.06%)
Jan 14, 2013 1460 1470 1446 1463 0 +2.50(+0.17%)
Jan 12, 2013 1468 1470 1447 1460 0 +0.00(+0.00%)
Jan 11, 2013 1468 1470 1447 1460 0 -7.36(-0.50%)
Jan 10, 2013 1454 1470 1449 1468 0 +23.32(+1.61%)
Jan 09, 2013 1437 1452 1434 1444 0 +3.67(+0.25%)
Jan 08, 2013 1427 1443 1420 1441 0 +9.09(+0.63%)
Jan 07, 2013 1433 1435 1414 1432 0 -7.84(-0.54%)
Jan 04, 2013 1451 1462 1434 1439 0 -7.42(-0.51%)
Jan 03, 2013 1462 1465 1430 1447 0 -23.83(-1.62%)
Jan 02, 2013 1466 1474 1453 1471 0 +31.00(+2.15%)
Dec 31, 2012 1440 1440 1440 0 +20.76(+1.46%)
Dec 28, 2012 1426 1433 1417 1419 0 -17.77(-1.24%)
Dec 27, 2012 1450 1451 1420 1437 0 -11.16(-0.77%)
Dec 26, 2012 1453 1461 1443 1448 0 -6.24(-0.43%)
Dec 24, 2012 1454 1454 1454 0 -0.96(-0.07%)
Dec 21, 2012 1468 1471 1448 1455 0 -22.76(-1.54%)
Dec 20, 2012 1469 1480 1458 1478 0 +9.59(+0.65%)
Dec 19, 2012 1479 1482 1465 1468 0 -7.52(-0.51%)
Dec 18, 2012 1458 1478 1454 1476 0 +17.39(+1.19%)
Dec 17, 2012 1444 1463 1438 1458 0 +19.46(+1.35%)
Dec 14, 2012 1442 1450 1431 1439 0 -4.71(-0.33%)
Dec 13, 2012 1460 1471 1441 1444 0 -18.03(-1.23%)
Dec 12, 2012 1464 1481 1455 1462 0 +3.98(+0.27%)
Dec 11, 2012 1452 1462 1444 1458 0 +10.49(+0.72%)
Dec 10, 2012 1438 1453 1435 1447 0 +2.42(+0.17%)
Dec 07, 2012 1454 1460 1434 1445 0 -1.39(-0.10%)
Dec 06, 2012 1441 1448 1424 1446 0 +3.54(+0.25%)
Dec 05, 2012 1424 1447 1420 1443 0 +22.24(+1.57%)
Dec 04, 2012 1420 1428 1409 1420 0 -4.39(-0.31%)
Nov 30, 2012 1418 1429 1411 1425 0 +6.90(+0.49%)
Nov 29, 2012 1405 1422 1402 1418 0 +14.79(+1.05%)
Nov 28, 2012 1385 1405 1380 1403 0 +11.15(+0.80%)
Nov 27, 2012 1401 1407 1389 1392 0 -9.93(-0.71%)
Nov 26, 2012 1393 1406 1391 1402 0 +0.05(+0.00%)
Nov 24, 2012 1388 1402 1385 1402 0 +0.00(+0.00%)
Nov 23, 2012 1388 1402 1385 1402 0 +19.03(+1.38%)
Nov 21, 2012 1383 1383 1383 0 +4.51(+0.33%)
Nov 20, 2012 1383 1391 1364 1378 0 -11.00(-0.79%)
Nov 19, 2012 1382 1395 1372 1389 0 +20.94(+1.53%)
Nov 16, 2012 1357 1370 1344 1368 0 +9.07(+0.67%)
Nov 15, 2012 1347 1373 1343 1359 0 +11.40(+0.85%)
Nov 14, 2012 1365 1379 1344 1348 0 -14.61(-1.07%)
Nov 13, 2012 1350 1380 1348 1362 0 +0.52(+0.04%)
Nov 12, 2012 1366 1369 1352 1362 0 +1.01(+0.07%)
Nov 09, 2012 1354 1370 1344 1361 0 -0.09(-0.01%)
Nov 08, 2012 1385 1398 1361 1361 0 -23.13(-1.67%)
Nov 07, 2012 1411 1415 1377 1384 0 -47.88(-3.34%)
Nov 06, 2012 1409 1441 1405 1432 0 +24.12(+1.71%)
Nov 05, 2012 1393 1412 1383 1408 0 +9.66(+0.69%)
Nov 02, 2012 1409 1414 1386 1398 0 -6.81(-0.48%)
Nov 01, 2012 1384 1414 1378 1405 0 +25.09(+1.82%)
Oct 31, 2012 1381 1391 1370 1380 0 +0.86(+0.06%)
Oct 26, 2012 1379 1379 1379 0 -10.81(-0.78%)
Oct 25, 2012 1389 1398 1374 1390 0 +9.61(+0.70%)
Oct 24, 2012 1384 1401 1361 1380 0 -3.39(-0.25%)
Oct 23, 2012 1380 1393 1365 1384 0 -4.80(-0.35%)
Oct 19, 2012 1398 1405 1381 1388 0 -14.95(-1.07%)
Oct 18, 2012 1400 1412 1392 1403 0 -1.41(-0.10%)
Oct 17, 2012 1390 1407 1382 1405 0 +22.33(+1.62%)
Oct 16, 2012 1367 1389 1366 1382 0 +20.36(+1.49%)
Oct 15, 2012 1354 1365 1341 1362 0 +14.80(+1.10%)
Oct 12, 2012 1353 1356 1333 1347 0 -7.12(-0.53%)
Oct 11, 2012 1343 1361 1343 1354 0 +20.49(+1.54%)
Oct 10, 2012 1344 1348 1328 1334 0 -10.70(-0.80%)
Oct 09, 2012 1357 1363 1342 1345 0 -14.23(-1.05%)
Oct 08, 2012 1350 1364 1348 1359 0 -1.73(-0.13%)
Oct 06, 2012 1363 1375 1351 1361 0 +0.00(+0.00%)
Oct 05, 2012 1362 1375 1351 1361 0 +7.25(+0.54%)
Oct 04, 2012 1335 1355 1332 1353 0 +24.46(+1.84%)
Oct 03, 2012 1333 1339 1321 1329 0 +0.73(+0.05%)
Oct 02, 2012 1332 1340 1318 1328 0 +1.63(+0.12%)
Oct 01, 2012 1337 1347 1320 1326 0 -1.91(-0.14%)
Sep 28, 2012 1323 1335 1313 1328 0 +0.45(+0.03%)
Sep 27, 2012 1314 1332 1309 1328 0 +22.36(+1.71%)
Sep 26, 2012 1321 1323 1295 1306 0 -17.64(-1.33%)
Sep 25, 2012 1348 1356 1323 1323 0 -21.53(-1.60%)
Sep 24, 2012 1339 1354 1337 1345 0 +1.70(+0.13%)
Sep 21, 2012 1363 1364 1342 1343 0 -10.22(-0.76%)
Sep 20, 2012 1349 1357 1339 1353 0 -2.74(-0.20%)
Sep 19, 2012 1357 1365 1350 1356 0 -2.36(-0.17%)
Sep 18, 2012 1364 1367 1351 1358 0 -14.19(-1.03%)
Sep 17, 2012 1381 1388 1367 1373 0 -13.91(-1.00%)
Sep 14, 2012 1378 1399 1373 1386 0 +13.99(+1.02%)
Sep 13, 2012 1351 1377 1335 1372 0 +21.10(+1.56%)
Sep 12, 2012 1352 1362 1344 1351 0 -0.91(-0.07%)
Sep 11, 2012 1336 1356 1336 1352 0 +15.79(+1.18%)
Sep 10, 2012 1346 1352 1336 1337 0 -8.19(-0.61%)
Sep 07, 2012 1331 1351 1328 1345 0 +18.99(+1.43%)
Sep 06, 2012 1300 1328 1296 1326 0 +37.28(+2.89%)
Sep 05, 2012 1298 1305 1284 1288 0 -10.69(-0.82%)
Sep 04, 2012 1293 1304 1284 1299 0 +7.18(+0.56%)
Aug 31, 2012 1292 1292 1292 0 +8.32(+0.65%)
Aug 30, 2012 1280 1290 1275 1284 0 -5.43(-0.42%)
Aug 29, 2012 1282 1292 1277 1289 0 +6.56(+0.51%)
Aug 27, 2012 1290 1294 1278 1282 0 -1.84(-0.14%)
Aug 24, 2012 1272 1289 1269 1284 0 +8.62(+0.68%)
Aug 23, 2012 1282 1285 1269 1276 0 -9.10(-0.71%)
Aug 22, 2012 1294 1298 1276 1285 0 -11.84(-0.91%)
Aug 21, 2012 1293 1309 1287 1297 0 +7.74(+0.60%)
Aug 20, 2012 1284 1294 1277 1289 0 +1.71(+0.13%)
Aug 17, 2012 1284 1293 1274 1287 0 +2.88(+0.22%)
Aug 16, 2012 1277 1289 1270 1284 0 +7.55(+0.59%)
Aug 15, 2012 1266 1284 1264 1277 0 +8.55(+0.67%)
Aug 14, 2012 1282 1290 1264 1268 0 -9.03(-0.71%)
Aug 13, 2012 1280 1285 1268 1277 0 -9.67(-0.75%)
Aug 11, 2012 1281 1291 1272 1287 0 +0.00(+0.00%)
Aug 10, 2012 1281 1291 1272 1287 0 +0.80(+0.06%)
Aug 09, 2012 1273 1293 1268 1286 0 +2.32(+0.18%)
Aug 08, 2012 1269 1289 1269 1284 0 +4.36(+0.34%)
Aug 07, 2012 1273 1292 1267 1279 0 +12.98(+1.02%)
Aug 06, 2012 1266 1279 1258 1266 0 +2.64(+0.21%)
Aug 03, 2012 1250 1276 1246 1264 0 +36.55(+2.98%)
Aug 02, 2012 1230 1245 1207 1227 0 -12.13(-0.98%)
Aug 01, 2012 1252 1307 1233 1239 0 -3.04(-0.24%)
Jul 31, 2012 1251 1253 1236 1242 0 -2.74(-0.22%)
Jul 30, 2012 1233 1250 1228 1245 0 +8.55(+0.69%)
Jul 27, 2012 1201 1244 1194 1237 0 +45.13(+3.79%)
Jul 26, 2012 1203 1217 1180 1192 0 +8.89(+0.75%)
Jul 25, 2012 1201 1208 1173 1183 0 -11.80(-0.99%)
Jul 24, 2012 1205 1215 1179 1194 0 -15.40(-1.27%)
Jul 23, 2012 1213 1221 1191 1210 0 -19.00(-1.55%)
Jul 20, 2012 1245 1252 1221 1229 0 -22.03(-1.76%)
Jul 19, 2012 1254 1261 1244 1251 0 +0.51(+0.04%)
Jul 18, 2012 1242 1260 1236 1250 0 +10.08(+0.81%)
Jul 17, 2012 1241 1246 1219 1240 0 -1.00(-0.08%)
Jul 16, 2012 1249 1251 1233 1241 0 -11.62(-0.93%)
Jul 14, 2012 1228 1256 1225 1253 0 +0.00(+0.00%)
Jul 13, 2012 1228 1256 1225 1253 0 +30.73(+2.51%)
Jul 12, 2012 1228 1235 1213 1222 0 -15.62(-1.26%)
Jul 11, 2012 1226 1243 1222 1238 0 +14.62(+1.20%)
Jul 10, 2012 1238 1249 1217 1223 0 -7.35(-0.60%)
Jul 09, 2012 1230 1234 1220 1230 0 -2.40(-0.19%)
Jul 06, 2012 1227 1238 1219 1233 0 -9.92(-0.80%)
Jul 05, 2012 1247 1253 1234 1243 0 -11.86(-0.95%)
Jul 03, 2012 1255 1255 1255 0 +16.56(+1.34%)
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.