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 30, 2013 2494 2499 2460 2472 0 -24.50(-0.98%)
Aug 29, 2013 2475 2515 2469 2496 0 +18.04(+0.73%)
Aug 28, 2013 2478 2498 2462 2478 0 -3.28(-0.13%)
Aug 27, 2013 2513 2523 2477 2482 0 -53.34(-2.10%)
Aug 26, 2013 2334 2565 2532 2535 0 -20.55(-0.80%)
Aug 23, 2013 2559 2573 2533 2556 0 +0.56(+0.02%)
Aug 22, 2013 2531 2566 2520 2555 0 +28.79(+1.14%)
Aug 21, 2013 2538 2558 2513 2526 0 -18.88(-0.74%)
Aug 20, 2013 2523 2564 2509 2545 0 +20.49(+0.81%)
Aug 19, 2013 2528 2540 2514 2525 0 +1.16(+0.05%)
Aug 16, 2013 2517 2539 2506 2523 0 -10.59(-0.42%)
Aug 15, 2013 2552 2566 2525 2534 0 -37.88(-1.47%)
Aug 14, 2013 2565 2585 2553 2572 0 +6.71(+0.26%)
Aug 13, 2013 2552 2573 2541 2565 0 +18.28(+0.72%)
Aug 12, 2013 2547 2573 2534 2547 0 -10.00(-0.39%)
Aug 09, 2013 2554 2569 2542 2557 0 +0.02(+0.00%)
Aug 08, 2013 2550 2569 2532 2557 0 +13.03(+0.51%)
Aug 07, 2013 2556 2562 2523 2544 0 -14.80(-0.58%)
Aug 06, 2013 2573 2582 2549 2559 0 -10.88(-0.42%)
Aug 05, 2013 2575 2588 2556 2570 0 -11.72(-0.45%)
Aug 02, 2013 2575 2589 2558 2581 0 -1.55(-0.06%)
Aug 01, 2013 2564 2599 2553 2583 0 +35.99(+1.41%)
Jul 31, 2013 2546 2576 2533 2547 0 +20.23(+0.80%)
Jul 30, 2013 2523 2548 2507 2527 0 +15.07(+0.60%)
Jul 29, 2013 2524 2532 2502 2512 0 -15.77(-0.62%)
Jul 26, 2013 2518 2537 2498 2527 0 -2.27(-0.09%)
Jul 25, 2013 2509 2538 2503 2530 0 +17.74(+0.71%)
Jul 24, 2013 2534 2542 2503 2512 0 -18.15(-0.72%)
Jul 23, 2013 2553 2563 2520 2530 0 -27.75(-1.08%)
Jul 22, 2013 2552 2562 2544 2558 0 +5.34(+0.21%)
Jul 19, 2013 2546 2562 2531 2552 0 +5.56(+0.22%)
Jul 18, 2013 2531 2559 2526 2547 0 +18.87(+0.75%)
Jul 17, 2013 2542 2551 2521 2528 0 -9.72(-0.38%)
Jul 16, 2013 2557 2574 2523 2538 0 -7.62(-0.30%)
Jul 15, 2013 2548 2565 2528 2545 0 +0.96(+0.04%)
Jul 12, 2013 2540 2557 2523 2544 0 -0.28(-0.01%)
Jul 11, 2013 2521 2550 2514 2545 0 +49.24(+1.97%)
Jul 10, 2013 2491 2505 2476 2495 0 -0.41(-0.02%)
Jul 09, 2013 2479 2511 2487 2496 0 -12.49(-0.50%)
Jul 08, 2013 2460 2536 2501 2508 0 -3.20(-0.13%)
Jul 05, 2013 2427 2517 2475 2512 0 +37.80(+1.53%)
Jul 04, 2013 2402 2488 2453 2474 0 +4.55(+0.18%)
Jul 03, 2013 2401 2484 2451 2469 0 -3.47(-0.14%)
Jul 02, 2013 2419 2499 2460 2473 0 -7.21(-0.29%)
Jul 01, 2013 2456 2490 2451 2480 0 +33.56(+1.37%)
Jun 28, 2013 2453 2466 2425 2446 0 -18.34(-0.74%)
Jun 26, 2013 2455 2474 2442 2465 0 +30.78(+1.26%)
Jun 25, 2013 2424 2443 2406 2434 0 +29.21(+1.21%)
Jun 24, 2013 2424 2434 2384 2405 0 -40.11(-1.64%)
Jun 21, 2013 2443 2467 2430 2445 0 +15.52(+0.64%)
Jun 20, 2013 2452 2465 2425 2429 0 -41.97(-1.70%)
Jun 19, 2013 2513 2523 2461 2471 0 -56.90(-2.25%)
Jun 18, 2013 2512 2534 2496 2528 0 +21.86(+0.87%)
Jun 17, 2013 2496 2520 2490 2506 0 +20.69(+0.83%)
Jun 14, 2013 2494 2509 2474 2486 0 -12.06(-0.48%)
Jun 13, 2013 2463 2503 2448 2498 0 +31.81(+1.29%)
Jun 12, 2013 2491 2500 2456 2466 0 -15.62(-0.63%)
Jun 11, 2013 2477 2499 2467 2481 0 -7.01(-0.28%)
Jun 10, 2013 2497 2505 2477 2488 0 -4.92(-0.20%)
Jun 07, 2013 2477 2502 2466 2493 0 +32.81(+1.33%)
Jun 06, 2013 2369 2465 2364 2461 0 +26.74(+1.10%)
Jun 05, 2013 2454 2463 2428 2434 0 -24.86(-1.01%)
Jun 04, 2013 2485 2499 2449 2459 0 -17.77(-0.72%)
Jun 03, 2013 2474 2489 2445 2476 0 +3.12(+0.13%)
May 31, 2013 2499 2517 2471 2473 0 -34.65(-1.38%)
May 30, 2013 2492 2521 2486 2508 0 +17.11(+0.69%)
May 29, 2013 2494 2509 2480 2491 0 -16.81(-0.67%)
May 28, 2013 2517 2539 2500 2508 0 +10.95(+0.44%)
May 24, 2013 2282 2503 2474 2497 0 -6.12(-0.24%)
May 23, 2013 2501 2525 2485 2503 0 -12.52(-0.50%)
May 22, 2013 2542 2560 2505 2515 0 -25.02(-0.98%)
May 21, 2013 2530 2551 2522 2540 0 +13.00(+0.51%)
May 20, 2013 2527 2543 2517 2527 0 -3.01(-0.12%)
May 17, 2013 2531 2544 2511 2530 0 +9.67(+0.38%)
May 16, 2013 2517 2535 2508 2521 0 -1.22(-0.05%)
May 15, 2013 2506 2534 2497 2522 0 +49.63(+2.01%)
May 13, 2013 2453 2479 2442 2472 0 +19.43(+0.79%)
May 10, 2013 2454 2462 2439 2453 0 +5.63(+0.23%)
May 09, 2013 2459 2473 2440 2447 0 -11.66(-0.47%)
May 08, 2013 2436 2466 2424 2459 0 +20.31(+0.83%)
May 07, 2013 2431 2447 2421 2439 0 +11.87(+0.49%)
May 06, 2013 2218 2435 2416 2427 0 +2.95(+0.12%)
May 03, 2013 2417 2434 2405 2424 0 +19.30(+0.80%)
May 02, 2013 2372 2421 2349 2404 0 +39.71(+1.68%)
May 01, 2013 2381 2397 2358 2365 0 -7.70(-0.32%)
Apr 30, 2013 2353 2379 2344 2372 0 +20.98(+0.89%)
Apr 29, 2013 2349 2365 2337 2351 0 +5.52(+0.24%)
Apr 26, 2013 2355 2365 2337 2346 0 -13.79(-0.58%)
Apr 25, 2013 2359 2385 2342 2360 0 +8.68(+0.37%)
Apr 24, 2013 2355 2367 2339 2351 0 -0.07(-0.00%)
Apr 23, 2013 2357 2372 2332 2351 0 +8.49(+0.36%)
Apr 22, 2013 2340 2357 2318 2343 0 -5.23(-0.22%)
Apr 19, 2013 2342 2357 2329 2348 0 +14.20(+0.61%)
Apr 18, 2013 2362 2370 2330 2334 0 -28.90(-1.22%)
Apr 17, 2013 2380 2385 2355 2363 0 -24.58(-1.03%)
Apr 16, 2013 2383 2406 2356 2387 0 +26.20(+1.11%)
Apr 15, 2013 2400 2404 2358 2361 0 -41.07(-1.71%)
Apr 12, 2013 2406 2424 2388 2402 0 -18.28(-0.76%)
Apr 11, 2013 2383 2434 2377 2420 0 +39.96(+1.68%)
Apr 10, 2013 2366 2385 2359 2380 0 +18.41(+0.78%)
Apr 09, 2013 2367 2373 2354 2362 0 -0.02(-0.00%)
Apr 08, 2013 2355 2373 2342 2362 0 +2.71(+0.11%)
Apr 05, 2013 2354 2369 2339 2359 0 -16.13(-0.68%)
Apr 04, 2013 2376 2394 2360 2375 0 +10.65(+0.45%)
Apr 03, 2013 2392 2398 2359 2365 0 -24.41(-1.02%)
Apr 02, 2013 2397 2417 2370 2389 0 +5.23(+0.22%)
Apr 01, 2013 2164 2403 2373 2384 0 -11.91(-0.50%)
Mar 28, 2013 2166 2400 2379 2396 0 +9.97(+0.42%)
Mar 27, 2013 2381 2393 2362 2386 0 +0.23(+0.01%)
Mar 26, 2013 2371 2389 2358 2386 0 +24.51(+1.04%)
Mar 25, 2013 2377 2380 2350 2361 0 -2.62(-0.11%)
Mar 22, 2013 2354 2371 2350 2364 0 +14.84(+0.63%)
Mar 21, 2013 2354 2365 2340 2349 0 -14.45(-0.61%)
Mar 20, 2013 2353 2377 2344 2363 0 +16.79(+0.72%)
Mar 19, 2013 2336 2357 2320 2347 0 +13.76(+0.59%)
Mar 18, 2013 2314 2349 2309 2333 0 -5.17(-0.22%)
Mar 15, 2013 2338 2356 2321 2338 0 -4.14(-0.18%)
Mar 14, 2013 2332 2353 2326 2342 0 +13.15(+0.56%)
Mar 13, 2013 2321 2338 2301 2329 0 +15.82(+0.68%)
Mar 12, 2013 2320 2329 2306 2313 0 -9.44(-0.41%)
Mar 11, 2013 2319 2330 2310 2323 0 -0.32(-0.01%)
Mar 08, 2013 2319 2332 2307 2323 0 +12.02(+0.52%)
Mar 07, 2013 2314 2327 2302 2311 0 -4.35(-0.19%)
Mar 06, 2013 2327 2336 2303 2315 0 -5.32(-0.23%)
Mar 05, 2013 2310 2330 2299 2321 0 +14.13(+0.61%)
Mar 04, 2013 2293 2310 2279 2306 0 +4.70(+0.20%)
Mar 01, 2013 2288 2309 2272 2302 0 +3.30(+0.14%)
Feb 28, 2013 2287 2312 2283 2298 0 +17.37(+0.76%)
Feb 27, 2013 2247 2288 2239 2281 0 +25.06(+1.11%)
Feb 26, 2013 2235 2266 2226 2256 0 -25.90(-1.14%)
Feb 22, 2013 2272 2286 2265 2282 0 +18.89(+0.83%)
Feb 21, 2013 2257 2274 2245 2263 0 +4.90(+0.22%)
Feb 20, 2013 2268 2282 2254 2258 0 -2.04(-0.09%)
Feb 18, 2013 2269 2282 2242 2260 0 -2.24(-0.10%)
Feb 15, 2013 2267 2282 2243 2262 0 -1.91(-0.08%)
Feb 14, 2013 2255 2281 2245 2264 0 -10.59(-0.47%)
Feb 13, 2013 2256 2281 2247 2275 0 +23.00(+1.02%)
Feb 12, 2013 2243 2259 2195 2252 0 -9.72(-0.43%)
Feb 11, 2013 2267 2273 2251 2262 0 -6.70(-0.30%)
Feb 08, 2013 2269 2276 2254 2268 0 -1.04(-0.05%)
Feb 07, 2013 2279 2285 2254 2269 0 -10.51(-0.46%)
Feb 06, 2013 2258 2288 2250 2280 0 +47.52(+2.13%)
Feb 04, 2013 2226 2250 2217 2232 0 +7.54(+0.34%)
Feb 01, 2013 2212 2242 2199 2225 0 +24.56(+1.12%)
Jan 31, 2013 2178 2210 2171 2200 0 +20.29(+0.93%)
Jan 30, 2013 2182 2192 2172 2180 0 +1.32(+0.06%)
Jan 29, 2013 2175 2189 2167 2179 0 +1.91(+0.09%)
Jan 28, 2013 2185 2191 2168 2177 0 -2.79(-0.13%)
Jan 25, 2013 2178 2190 2165 2179 0 +8.41(+0.39%)
Jan 24, 2013 2173 2191 2158 2171 0 -3.46(-0.16%)
Jan 23, 2013 2174 2186 2162 2175 0 -1.77(-0.08%)
Jan 22, 2013 2149 2179 2144 2176 0 +25.11(+1.17%)
Jan 21, 2013 2148 2161 2132 2151 0 +2.25(+0.10%)
Jan 18, 2013 2146 2158 2130 2149 0 +3.14(+0.15%)
Jan 17, 2013 2138 2152 2128 2146 0 +12.93(+0.61%)
Jan 16, 2013 2143 2148 2129 2133 0 -13.70(-0.64%)
Jan 15, 2013 2140 2156 2133 2147 0 -3.09(-0.14%)
Jan 14, 2013 2147 2156 2132 2150 0 -0.90(-0.04%)
Jan 12, 2013 2153 2162 2136 2151 0 +0.00(+0.00%)
Jan 11, 2013 2153 2162 2136 2151 0 +0.40(+0.02%)
Jan 10, 2013 2148 2156 2132 2150 0 +12.56(+0.59%)
Jan 09, 2013 2139 2149 2127 2138 0 -0.53(-0.02%)
Jan 08, 2013 2154 2163 2130 2138 0 -19.30(-0.89%)
Jan 07, 2013 2148 2165 2137 2157 0 -2.44(-0.11%)
Jan 04, 2013 2157 2169 2142 2160 0 +1.15(+0.05%)
Jan 03, 2013 2162 2171 2145 2159 0 -4.69(-0.22%)
Jan 02, 2013 2141 2166 2108 2163 0 +54.48(+2.58%)
Dec 31, 2012 1892 2110 2080 2109 0 +14.46(+0.69%)
Dec 28, 2012 2098 2114 2090 2094 0 -15.26(-0.72%)
Dec 27, 2012 2116 2125 2091 2110 0 -3.77(-0.18%)
Dec 26, 2012 1929 2130 2107 2113 0 -12.12(-0.57%)
Dec 24, 2012 1927 2136 2116 2126 0 -4.57(-0.21%)
Dec 21, 2012 2131 2144 2109 2130 0 -17.46(-0.81%)
Dec 20, 2012 2124 2154 2117 2148 0 +20.86(+0.98%)
Dec 19, 2012 2120 2150 2111 2127 0 +7.99(+0.38%)
Dec 18, 2012 2121 2129 2102 2119 0 +3.32(+0.16%)
Dec 17, 2012 2109 2129 2100 2115 0 +16.63(+0.79%)
Dec 14, 2012 2109 2121 2096 2099 0 -13.47(-0.64%)
Dec 13, 2012 2123 2134 2103 2112 0 -11.14(-0.52%)
Dec 12, 2012 2135 2145 2116 2123 0 -6.65(-0.31%)
Dec 11, 2012 2138 2143 2120 2130 0 -1.08(-0.05%)
Dec 10, 2012 2140 2147 2120 2131 0 -13.39(-0.62%)
Dec 07, 2012 2150 2155 2131 2145 0 -0.97(-0.05%)
Dec 06, 2012 2154 2160 2139 2146 0 -6.39(-0.30%)
Dec 05, 2012 2143 2161 2132 2152 0 +11.95(+0.56%)
Dec 04, 2012 2147 2157 2128 2140 0 -20.05(-0.93%)
Nov 30, 2012 2154 2172 2140 2160 0 +12.21(+0.57%)
Nov 29, 2012 2152 2161 2134 2148 0 +5.95(+0.28%)
Nov 28, 2012 2137 2149 2123 2142 0 -3.54(-0.17%)
Nov 27, 2012 2158 2167 2141 2145 0 -16.82(-0.78%)
Nov 26, 2012 2159 2176 2151 2162 0 -9.94(-0.46%)
Nov 24, 2012 2160 2174 2146 2172 0 +0.00(+0.00%)
Nov 23, 2012 2160 2174 2146 2172 0 +18.96(+0.88%)
Nov 22, 2012 2152 2162 2137 2153 0 -0.42(-0.02%)
Nov 21, 2012 2151 2162 2137 2154 0 +5.06(+0.24%)
Nov 20, 2012 2129 2151 2118 2149 0 +18.07(+0.85%)
Nov 19, 2012 2120 2138 2101 2130 0 +27.98(+1.33%)
Nov 16, 2012 2078 2107 2069 2103 0 +13.94(+0.67%)
Nov 15, 2012 2078 2097 2064 2089 0 +11.74(+0.57%)
Nov 14, 2012 2087 2098 2071 2077 0 -7.21(-0.35%)
Nov 13, 2012 2076 2098 2069 2084 0 -2.70(-0.13%)
Nov 12, 2012 2092 2097 2073 2087 0 -1.07(-0.05%)
Nov 09, 2012 2076 2104 2065 2088 0 +8.13(+0.39%)
Nov 08, 2012 2089 2109 2072 2080 0 -11.49(-0.55%)
Nov 07, 2012 2103 2114 2067 2091 0 -27.75(-1.31%)
Nov 06, 2012 2079 2126 2071 2119 0 +46.44(+2.24%)
Nov 05, 2012 2066 2083 2053 2072 0 +4.87(+0.24%)
Nov 02, 2012 2085 2100 2054 2068 0 -13.11(-0.63%)
Nov 01, 2012 2048 2087 2033 2081 0 +22.92(+1.11%)
Oct 31, 2012 2058 2079 2029 2058 0 +4.20(+0.20%)
Oct 30, 2012 188.24 2055 2052 2054 0 +0.92(+0.04%)
Oct 29, 2012 2053 2054 2051 2053 0 -1.17(-0.06%)
Oct 26, 2012 2037 2065 2030 2054 0 +13.73(+0.67%)
Oct 25, 2012 2045 2058 2022 2040 0 +10.50(+0.52%)
Oct 24, 2012 2044 2051 2022 2030 0 -12.88(-0.63%)
Oct 23, 2012 2054 2060 2032 2043 0 -37.43(-1.80%)
Oct 19, 2012 2104 2112 2071 2080 0 -30.60(-1.45%)
Oct 18, 2012 2108 2129 2104 2111 0 -0.04(-0.00%)
Oct 17, 2012 2112 2123 2095 2111 0 +8.31(+0.40%)
Oct 16, 2012 2094 2115 2084 2102 0 +8.28(+0.40%)
Oct 15, 2012 2082 2104 2068 2094 0 +11.10(+0.53%)
Oct 12, 2012 2086 2106 2074 2083 0 -12.11(-0.58%)
Oct 11, 2012 2092 2106 2083 2095 0 +9.54(+0.46%)
Oct 10, 2012 2089 2104 2076 2085 0 -5.07(-0.24%)
Oct 09, 2012 2107 2117 2079 2091 0 -22.37(-1.06%)
Oct 08, 2012 2114 2126 2100 2113 0 -9.74(-0.46%)
Oct 06, 2012 2123 2138 2111 2123 0 +0.00(+0.00%)
Oct 05, 2012 2123 2138 2111 2123 0 +9.13(+0.43%)
Oct 04, 2012 2108 2123 2095 2114 0 +14.49(+0.69%)
Oct 03, 2012 2105 2115 2085 2099 0 -3.89(-0.18%)
Oct 02, 2012 2102 2111 2090 2103 0 +3.54(+0.17%)
Oct 01, 2012 2086 2113 2078 2099 0 +17.22(+0.83%)
Sep 28, 2012 2070 2092 2063 2082 0 +4.34(+0.21%)
Sep 27, 2012 2082 2089 2064 2078 0 +0.50(+0.02%)
Sep 26, 2012 2086 2105 2071 2077 0 -10.45(-0.50%)
Sep 25, 2012 2112 2122 2082 2088 0 -19.10(-0.91%)
Sep 24, 2012 2106 2119 2095 2107 0 -9.50(-0.45%)
Sep 21, 2012 2123 2130 2110 2116 0 +6.79(+0.32%)
Sep 20, 2012 2106 2114 2086 2110 0 -5.72(-0.27%)
Sep 19, 2012 2129 2136 2096 2115 0 -10.27(-0.48%)
Sep 18, 2012 2130 2137 2117 2126 0 -2.45(-0.12%)
Sep 17, 2012 2131 2145 2123 2128 0 -8.24(-0.39%)
Sep 14, 2012 2129 2145 2116 2136 0 +9.96(+0.47%)
Sep 13, 2012 2098 2134 2088 2126 0 +28.70(+1.37%)
Sep 12, 2012 2095 2108 2085 2098 0 +6.99(+0.33%)
Sep 11, 2012 2090 2102 2076 2091 0 +3.86(+0.18%)
Sep 10, 2012 2103 2109 2085 2087 0 -20.32(-0.96%)
Sep 07, 2012 2109 2118 2091 2107 0 +0.87(+0.04%)
Sep 06, 2012 2087 2111 2084 2106 0 +27.22(+1.31%)
Sep 05, 2012 2086 2099 2065 2079 0 -2.27(-0.11%)
Sep 04, 2012 2078 2091 2058 2081 0 +2.31(+0.11%)
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.