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%)
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.