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 (%)
Aug 31, 2010 1213 1443 1416 1427 0 -6.28(-0.44%)
Aug 30, 2010 1145 1451 1431 1434 0 -9.30(-0.64%)
Aug 27, 2010 1231 1451 1417 1443 0 +18.69(+1.31%)
Aug 26, 2010 1210 1434 1416 1424 0 +1.66(+0.12%)
Aug 25, 2010 1197 1430 1406 1423 0 +3.47(+0.24%)
Aug 24, 2010 1198 1428 1406 1419 0 -7.83(-0.55%)
Aug 23, 2010 1214 1443 1417 1427 0 +4.26(+0.30%)
Aug 20, 2010 1205 1430 1408 1423 0 -3.48(-0.24%)
Aug 19, 2010 1236 1454 1424 1426 0 -30.08(-2.07%)
Aug 18, 2010 1233 1467 1433 1456 0 +6.07(+0.42%)
Aug 17, 2010 1220 1457 1429 1450 0 +24.49(+1.72%)
Aug 16, 2010 1209 1434 1414 1426 0 -1.88(-0.13%)
Aug 13, 2010 1215 1442 1422 1428 0 -6.76(-0.47%)
Aug 12, 2010 1205 1439 1413 1434 0 +0.37(+0.03%)
Aug 11, 2010 1232 1451 1430 1434 0 -30.22(-2.06%)
Aug 10, 2010 1246 1474 1450 1464 0 -8.90(-0.60%)
Aug 09, 2010 1251 1478 1452 1473 0 +12.45(+0.85%)
Aug 06, 2010 1244 1469 1440 1461 0 -3.97(-0.27%)
Aug 05, 2010 1230 1473 1438 1465 0 +15.51(+1.07%)
Aug 04, 2010 1227 1456 1434 1449 0 +3.98(+0.28%)
Aug 03, 2010 1226 1456 1427 1445 0 -0.24(-0.02%)
Aug 02, 2010 1225 1452 1430 1445 0 +19.99(+1.40%)
Jul 30, 2010 1207 1432 1398 1425 0 +9.18(+0.65%)
Jul 29, 2010 1207 1432 1399 1416 0 +1.22(+0.09%)
Jul 28, 2010 1203 1434 1408 1415 0 -11.77(-0.82%)
Jul 27, 2010 1209 1444 1412 1427 0 +1.94(+0.14%)
Jul 26, 2010 1192 1429 1398 1425 0 +12.82(+0.91%)
Jul 23, 2010 1185 1415 1395 1412 0 +7.80(+0.56%)
Jul 22, 2010 1175 1412 1382 1404 0 +28.11(+2.04%)
Jul 21, 2010 1188 1407 1371 1376 0 -18.91(-1.36%)
Jul 20, 2010 1167 1396 1362 1395 0 +19.31(+1.40%)
Jul 19, 2010 1164 1384 1363 1376 0 +0.72(+0.05%)
Jul 16, 2010 1162 1403 1372 1375 0 -25.06(-1.79%)
Jul 15, 2010 1188 1408 1386 1400 0 -4.07(-0.29%)
Jul 14, 2010 1190 1412 1396 1404 0 -7.66(-0.54%)
Jul 13, 2010 1177 1417 1387 1412 0 +30.79(+2.23%)
Jul 12, 2010 1178 1397 1370 1381 0 -17.24(-1.23%)
Jul 09, 2010 1185 1404 1380 1398 0 +8.57(+0.62%)
Jul 08, 2010 1181 1402 1375 1390 0 -0.85(-0.06%)
Jul 07, 2010 1151 1393 1357 1390 0 +25.29(+1.85%)
Jul 06, 2010 1150 1389 1352 1365 0 +7.19(+0.53%)
Jul 02, 2010 1142 1371 1347 1358 0 +1.12(+0.08%)
Jul 01, 2010 1147 1373 1342 1357 0 -10.14(-0.74%)
Jun 30, 2010 1163 1389 1363 1367 0 -15.20(-1.10%)
Jun 29, 2010 1169 1400 1374 1382 0 -24.17(-1.72%)
Jun 25, 2010 1191 1413 1384 1406 0 +10.04(+0.72%)
Jun 24, 2010 1186 1411 1391 1396 0 -9.03(-0.64%)
Jun 23, 2010 1191 1423 1396 1405 0 -0.45(-0.03%)
Jun 22, 2010 1202 1426 1402 1406 0 -10.37(-0.73%)
Jun 21, 2010 1213 1438 1410 1416 0 -0.55(-0.04%)
Jun 18, 2010 1203 1431 1406 1417 0 -3.33(-0.23%)
Jun 17, 2010 1207 1427 1409 1420 0 -1.05(-0.07%)
Jun 16, 2010 1196 1427 1404 1421 0 +0.44(+0.03%)
Jun 15, 2010 1194 1424 1397 1421 0 +14.11(+1.00%)
Jun 14, 2010 1206 1440 1398 1407 0 +25.24(+1.83%)
Jun 11, 2010 1356 1387 1351 1381 0 +16.02(+1.17%)
Jun 10, 2010 1134 1367 1340 1365 0 +31.46(+2.36%)
Jun 09, 2010 1125 1353 1326 1334 0 +0.85(+0.06%)
Jun 08, 2010 1329 1341 1305 1333 0 +9.33(+0.70%)
Jun 07, 2010 1142 1365 1320 1324 0 -17.85(-1.33%)
Jun 04, 2010 1131 1378 1336 1341 0 -42.14(-3.05%)
Jun 03, 2010 1158 1389 1362 1384 0 +14.49(+1.06%)
Jun 02, 2010 1139 1372 1344 1369 0 +19.48(+1.44%)
Jun 01, 2010 1147 1375 1346 1350 0 -21.31(-1.55%)
May 28, 2010 1309 1383 1360 1371 0 -3.96(-0.29%)
May 27, 2010 1137 1377 1344 1375 0 +38.48(+2.88%)
May 26, 2010 1126 1353 1327 1336 0 +1.66(+0.12%)
May 25, 2010 1107 1343 1307 1335 0 -6.63(-0.49%)
May 24, 2010 1136 1362 1333 1341 0 -10.75(-0.80%)
May 21, 2010 1324 1358 1314 1352 0 +15.21(+1.14%)
May 20, 2010 1135 1368 1335 1337 0 -48.29(-3.49%)
May 19, 2010 1176 1404 1366 1385 0 -10.23(-0.73%)
May 18, 2010 1210 1434 1391 1395 0 -20.48(-1.45%)
May 17, 2010 1200 1428 1395 1416 0 +3.36(+0.24%)
May 14, 2010 1200 1428 1401 1413 0 -16.31(-1.14%)
May 13, 2010 1221 1445 1424 1429 0 -12.48(-0.87%)
May 12, 2010 1213 1446 1419 1441 0 +16.62(+1.17%)
May 11, 2010 1426 1441 1416 1425 0 +7.73(+0.55%)
May 10, 2010 1190 1421 1398 1417 0 +46.41(+3.39%)
May 07, 2010 1172 1403 1354 1371 0 -26.32(-1.88%)
May 06, 2010 1198 1447 1211 1397 0 -60.83(-4.17%)
May 05, 2010 1450 1466 1432 1458 0 -4.57(-0.31%)
May 04, 2010 1257 1485 1455 1462 0 -26.04(-1.75%)
May 03, 2010 1259 1491 1466 1488 0 +19.41(+1.32%)
Apr 30, 2010 1282 1502 1463 1469 0 -24.77(-1.66%)
Apr 29, 2010 1469 1500 1464 1494 0 +31.79(+2.17%)
Apr 28, 2010 1253 1481 1451 1462 0 -0.49(-0.03%)
Apr 27, 2010 1269 1502 1458 1462 0 -29.29(-1.96%)
Apr 26, 2010 1273 1505 1480 1492 0 +2.28(+0.15%)
Apr 23, 2010 1272 1497 1476 1489 0 +2.75(+0.18%)
Apr 22, 2010 1258 1492 1465 1487 0 +5.14(+0.35%)
Apr 21, 2010 1268 1491 1471 1482 0 -4.78(-0.32%)
Apr 20, 2010 1259 1492 1464 1486 0 +17.13(+1.17%)
Apr 19, 2010 1243 1473 1448 1469 0 +4.42(+0.30%)
Apr 16, 2010 1271 1495 1460 1465 0 -25.33(-1.70%)
Apr 15, 2010 1265 1498 1474 1490 0 +8.84(+0.60%)
Apr 14, 2010 1251 1485 1462 1481 0 +17.40(+1.19%)
Apr 13, 2010 1239 1469 1449 1464 0 +4.35(+0.30%)
Apr 12, 2010 1235 1467 1442 1460 0 +5.75(+0.40%)
Apr 09, 2010 1229 1458 1439 1454 0 +7.92(+0.55%)
Apr 08, 2010 1224 1452 1435 1446 0 +1.83(+0.13%)
Apr 07, 2010 1447 1455 1437 1444 0 -10.40(-0.72%)
Apr 06, 2010 1227 1457 1441 1454 0 +3.99(+0.28%)
Apr 05, 2010 1231 1453 1442 1450 0 +4.93(+0.34%)
Apr 01, 2010 1446 1446 1446 0 +2.63(+0.18%)
Mar 31, 2010 1448 1455 1439 1443 0 -10.40(-0.72%)
Mar 30, 2010 1462 1465 1445 1453 0 -66.63(-4.38%)
Mar 29, 2010 1529 1532 1512 1520 0 -2.26(-0.15%)
Mar 26, 2010 1395 1530 1507 1522 0 +8.64(+0.57%)
Mar 25, 2010 1404 1544 1511 1514 0 -8.37(-0.55%)
Mar 24, 2010 1411 1546 1518 1522 0 -15.29(-0.99%)
Mar 23, 2010 1365 1541 1486 1537 0 +47.68(+3.20%)
Mar 22, 2010 1339 1493 1454 1490 0 +7.20(+0.49%)
Mar 19, 2010 1358 1498 1470 1482 0 -7.63(-0.51%)
Mar 18, 2010 1485 1494 1457 1490 0 +4.83(+0.33%)
Mar 17, 2010 1353 1497 1472 1485 0 +11.21(+0.76%)
Mar 16, 2010 1348 1487 1463 1474 0 -2.34(-0.16%)
Mar 15, 2010 1468 1496 1461 1476 0 +0.73(+0.05%)
Mar 12, 2010 1483 1486 1461 1476 0 +0.32(+0.02%)
Mar 11, 2010 1477 1485 1455 1475 0 -2.43(-0.16%)
Mar 10, 2010 1481 1485 1467 1478 0 +2.39(+0.16%)
Mar 09, 2010 1480 1491 1453 1475 0 -1.27(-0.09%)
Mar 08, 2010 1477 1490 1461 1477 0 +2.02(+0.14%)
Mar 05, 2010 1429 1479 1420 1474 0 +42.34(+2.96%)
Mar 04, 2010 1302 1446 1413 1432 0 +3.89(+0.27%)
Mar 03, 2010 1254 1439 1369 1428 0 +59.86(+4.37%)
Mar 02, 2010 1242 1376 1350 1368 0 +13.99(+1.03%)
Mar 01, 2010 1238 1383 1342 1354 0 -2.71(-0.20%)
Feb 26, 2010 1222 1364 1335 1357 0 +13.48(+1.00%)
Feb 25, 2010 1201 1346 1314 1344 0 +2.97(+0.22%)
Feb 24, 2010 1194 1349 1316 1341 0 +20.00(+1.51%)
Feb 23, 2010 1215 1352 1310 1321 0 -11.81(-0.89%)
Feb 22, 2010 1223 1354 1327 1332 0 -1.19(-0.09%)
Feb 19, 2010 1209 1345 1323 1334 0 -0.84(-0.06%)
Feb 18, 2010 1200 1359 1320 1335 0 -0.95(-0.07%)
Feb 17, 2010 1172 1344 1294 1335 0 +45.46(+3.52%)
Feb 16, 2010 1142 1301 1255 1290 0 +21.59(+1.70%)
Feb 15, 2010 31.63 1269 1268 1268 0 +0.02(+0.00%)
Feb 12, 2010 1150 1284 1255 1268 0 -14.38(-1.12%)
Feb 11, 2010 1101 1290 1218 1283 0 +65.25(+5.36%)
Feb 10, 2010 1086 1226 1201 1218 0 +6.28(+0.52%)
Feb 09, 2010 1064 1218 1186 1211 0 +26.40(+2.23%)
Feb 08, 2010 1066 1198 1174 1185 0 -11.00(-0.92%)
Feb 05, 2010 1074 1211 1177 1196 0 -6.62(-0.55%)
Feb 04, 2010 1114 1247 1200 1202 0 -43.16(-3.46%)
Feb 03, 2010 1124 1265 1235 1246 0 -4.43(-0.35%)
Feb 02, 2010 1091 1254 1214 1250 0 +30.09(+2.47%)
Feb 01, 2010 1099 1233 1203 1220 0 -7.68(-0.63%)
Jan 29, 2010 1235 1248 1216 1228 0 -2.89(-0.23%)
Jan 28, 2010 1232 1244 1218 1231 0 +3.97(+0.32%)
Jan 27, 2010 1228 1235 1195 1227 0 -1.93(-0.16%)
Jan 26, 2010 1114 1250 1225 1228 0 -16.24(-1.30%)
Jan 25, 2010 1118 1260 1235 1245 0 +7.80(+0.63%)
Jan 22, 2010 1116 1261 1230 1237 0 -3.71(-0.30%)
Jan 21, 2010 1273 1279 1224 1241 0 -34.87(-2.73%)
Jan 20, 2010 1170 1299 1264 1276 0 -24.35(-1.87%)
Jan 19, 2010 1150 1303 1275 1300 0 +18.47(+1.44%)
Jan 18, 2010 32.06 1282 1281 1281 0 +0.22(+0.02%)
Jan 15, 2010 1161 1294 1270 1281 0 -14.55(-1.12%)
Jan 14, 2010 1158 1316 1282 1296 0 +8.11(+0.63%)
Jan 13, 2010 1297 1300 1271 1288 0 -5.92(-0.46%)
Jan 12, 2010 1176 1310 1273 1294 0 -10.96(-0.84%)
Jan 11, 2010 1221 1354 1299 1304 0 -33.17(-2.48%)
Jan 08, 2010 1202 1347 1319 1338 0 +1.68(+0.13%)
Jan 07, 2010 1328 1340 1305 1336 0 +14.27(+1.08%)
Jan 06, 2010 1310 1331 1289 1322 0 +27.72(+2.14%)
Jan 05, 2010 1298 1315 1282 1294 0 +7.29(+0.57%)
Jan 04, 2010 1289 1299 1267 1287 0 +14.58(+1.15%)
Dec 31, 2009 1272 1272 1272 0 -3.54(-0.28%)
Dec 30, 2009 1289 1295 1260 1276 0 -17.83(-1.38%)
Dec 29, 2009 1297 1309 1283 1293 0 -0.26(-0.02%)
Dec 28, 2009 1301 1306 1279 1294 0 -5.05(-0.39%)
Dec 24, 2009 1303 1311 1291 1299 0 -0.94(-0.07%)
Dec 23, 2009 1286 1308 1271 1300 0 +14.19(+1.10%)
Dec 22, 2009 1286 1294 1265 1286 0 +3.35(+0.26%)
Dec 21, 2009 1294 1316 1270 1282 0 -10.06(-0.78%)
Dec 18, 2009 1308 1338 1268 1292 0 -2.93(-0.23%)
Dec 17, 2009 1300 1316 1286 1295 0 -9.83(-0.75%)
Dec 16, 2009 1297 1312 1290 1305 0 +9.26(+0.71%)
Dec 15, 2009 1284 1310 1279 1296 0 +4.18(+0.32%)
Dec 14, 2009 1291 1300 1267 1292 0 +20.11(+1.58%)
Dec 11, 2009 1276 1287 1255 1271 0 -2.25(-0.18%)
Dec 10, 2009 1284 1291 1263 1274 0 -2.72(-0.21%)
Dec 09, 2009 1285 1296 1261 1276 0 -9.88(-0.77%)
Dec 08, 2009 1296 1308 1274 1286 0 -19.82(-1.52%)
Dec 07, 2009 1296 1318 1291 1306 0 +1.68(+0.13%)
Dec 04, 2009 1316 1331 1288 1304 0 +10.87(+0.84%)
Dec 03, 2009 1321 1329 1289 1294 0 -18.29(-1.39%)
Dec 02, 2009 1323 1332 1302 1312 0 +0.19(+0.01%)
Dec 01, 2009 1305 1326 1292 1312 0 +198.59(+17.84%)
Nov 30, 2009 1104 1118 1089 1113 0 +9.25(+0.84%)
Nov 27, 2009 1104 1119 1096 1104 0 -23.71(-2.10%)
Nov 26, 2009 1133 1139 1121 1128 0 -1.53(-0.14%)
Nov 25, 2009 1133 1139 1123 1129 0 -2.11(-0.19%)
Nov 24, 2009 1127 1138 1118 1131 0 +2.04(+0.18%)
Nov 23, 2009 1129 1137 1120 1129 0 +8.89(+0.79%)
Nov 20, 2009 1116 1127 1110 1120 0 -1.36(-0.12%)
Nov 19, 2009 1129 1138 1112 1122 0 -28.41(-2.47%)
Nov 18, 2009 1159 1163 1140 1150 0 -10.96(-0.94%)
Nov 17, 2009 1165 1171 1152 1161 0 -8.00(-0.68%)
Nov 16, 2009 1167 1179 1157 1169 0 +12.10(+1.05%)
Nov 13, 2009 1156 1163 1146 1157 0 +1.12(+0.10%)
Nov 12, 2009 1171 1178 1151 1156 0 -15.81(-1.35%)
Nov 11, 2009 1169 1180 1160 1172 0 +10.08(+0.87%)
Nov 10, 2009 1157 1171 1150 1162 0 +0.92(+0.08%)
Nov 09, 2009 1144 1165 1138 1161 0 +21.47(+1.88%)
Nov 06, 2009 1134 1144 1124 1139 0 -2.27(-0.20%)
Nov 05, 2009 1124 1145 1118 1141 0 +23.32(+2.09%)
Nov 04, 2009 1142 1150 1112 1118 0 -10.89(-0.96%)
Nov 03, 2009 1119 1131 1107 1129 0 +2.53(+0.22%)
Nov 02, 2009 1130 1138 1107 1126 0 +1.30(+0.12%)
Oct 30, 2009 1155 1161 1113 1125 0 -33.18(-2.86%)
Oct 29, 2009 1137 1161 1130 1158 0 +28.87(+2.56%)
Oct 28, 2009 1155 1170 1125 1129 0 -31.39(-2.70%)
Oct 27, 2009 1165 1180 1150 1161 0 -8.95(-0.77%)
Oct 26, 2009 1176 1195 1163 1170 0 -4.96(-0.42%)
Oct 23, 2009 1179 1189 1169 1175 0 -14.74(-1.24%)
Oct 22, 2009 1167 1198 1163 1189 0 +22.03(+1.89%)
Oct 21, 2009 1178 1200 1161 1167 0 -8.90(-0.76%)
Oct 20, 2009 1178 1187 1171 1176 0 -14.94(-1.25%)
Oct 19, 2009 1187 1200 1176 1191 0 +7.43(+0.63%)
Oct 16, 2009 1190 1198 1170 1184 0 -14.18(-1.18%)
Oct 15, 2009 1191 1205 1185 1198 0 +0.45(+0.04%)
Oct 14, 2009 1192 1204 1181 1198 0 +17.10(+1.45%)
Oct 13, 2009 1187 1192 1170 1180 0 -7.56(-0.64%)
Oct 12, 2009 1190 1197 1180 1188 0 -0.14(-0.01%)
Oct 09, 2009 1182 1193 1172 1188 0 +8.72(+0.74%)
Oct 08, 2009 1174 1188 1164 1179 0 +13.55(+1.16%)
Oct 07, 2009 1161 1172 1149 1166 0 -0.07(-0.01%)
Oct 06, 2009 1153 1170 1145 1166 0 +16.13(+1.40%)
Oct 05, 2009 1152 1159 1137 1150 0 +3.67(+0.32%)
Oct 02, 2009 1154 1167 1138 1146 0 -16.45(-1.41%)
Oct 01, 2009 1168 1189 1158 1163 0 -9.88(-0.84%)
Sep 30, 2009 1182 1186 1160 1173 0 -3.94(-0.33%)
Sep 29, 2009 1172 1187 1165 1176 0 +4.15(+0.35%)
Sep 28, 2009 1141 1180 1138 1172 0 +31.87(+2.79%)
Sep 25, 2009 1148 1159 1133 1140 0 -12.18(-1.06%)
Sep 24, 2009 1158 1172 1141 1153 0 -5.89(-0.51%)
Sep 23, 2009 1152 1176 1145 1159 0 +6.39(+0.55%)
Sep 22, 2009 1158 1164 1142 1152 0 -2.75(-0.24%)
Sep 21, 2009 1149 1164 1142 1155 0 -0.58(-0.05%)
Sep 18, 2009 1159 1166 1148 1155 0 +0.73(+0.06%)
Sep 17, 2009 1164 1173 1144 1155 0 +5.46(+0.48%)
Sep 16, 2009 1142 1166 1135 1149 0 +7.83(+0.69%)
Sep 15, 2009 1149 1153 1130 1141 0 -7.87(-0.68%)
Sep 14, 2009 1129 1153 1120 1149 0 +16.04(+1.42%)
Sep 11, 2009 1135 1144 1123 1133 0 -0.77(-0.07%)
Sep 10, 2009 1122 1137 1109 1134 0 +9.29(+0.83%)
Sep 09, 2009 1118 1138 1108 1125 0 +3.82(+0.34%)
Sep 08, 2009 1108 1127 1101 1121 0 +3.33(+0.30%)
Sep 07, 2009 1113 1122 1102 1118 0 +0.73(+0.07%)
Sep 04, 2009 1113 1121 1102 1117 0 +4.70(+0.42%)
Sep 03, 2009 1107 1116 1091 1112 0 +10.24(+0.93%)
Sep 02, 2009 1107 1113 1089 1102 0 -3.09(-0.28%)
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.