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, 2017 3600 3624 3590 3609 0 +21.19(+0.59%)
Aug 30, 2017 3568 3602 3565 3588 0 +12.83(+0.36%)
Aug 29, 2017 3579 3607 3558 3575 0 -28.91(-0.80%)
Aug 28, 2017 3590 3621 3577 3604 0 +20.34(+0.57%)
Aug 25, 2017 3587 3606 3574 3584 0 +12.41(+0.35%)
Aug 24, 2017 3585 3593 3562 3571 0 -7.04(-0.20%)
Aug 23, 2017 3596 3610 3572 3578 0 -34.13(-0.94%)
Aug 22, 2017 3598 3619 3585 3612 0 +26.22(+0.73%)
Aug 21, 2017 3578 3595 3560 3586 0 +5.01(+0.14%)
Aug 18, 2017 3568 3603 3556 3581 0 +8.86(+0.25%)
Aug 17, 2017 3618 3641 3568 3572 0 -47.66(-1.32%)
Aug 16, 2017 3628 3646 3613 3620 0 +0.99(+0.03%)
Aug 15, 2017 3618 3638 3606 3619 0 +11.18(+0.31%)
Aug 14, 2017 3594 3618 3590 3608 0 +33.06(+0.92%)
Aug 11, 2017 3580 3601 3565 3575 0 -2.17(-0.06%)
Aug 10, 2017 3587 3607 3571 3577 0 -25.37(-0.70%)
Aug 09, 2017 3599 3631 3576 3602 0 -25.92(-0.71%)
Aug 08, 2017 3637 3652 3619 3628 0 -21.97(-0.60%)
Aug 07, 2017 3655 3665 3642 3650 0 -8.50(-0.23%)
Aug 04, 2017 3668 3683 3643 3659 0 +0.18(+0.00%)
Aug 03, 2017 3673 3685 3644 3659 0 -15.67(-0.43%)
Aug 02, 2017 3681 3688 3659 3674 0 -6.57(-0.18%)
Aug 01, 2017 3664 3688 3643 3681 0 +28.37(+0.78%)
Jul 31, 2017 3690 3702 3645 3652 0 -27.07(-0.74%)
Jul 28, 2017 3628 3685 3605 3680 0 +57.36(+1.58%)
Jul 27, 2017 3694 3696 3591 3622 0 -99.34(-2.67%)
Jul 26, 2017 3742 3750 3713 3721 0 -19.42(-0.52%)
Jul 25, 2017 3748 3762 3728 3741 0 +21.39(+0.58%)
Jul 24, 2017 3706 3725 3691 3720 0 +14.17(+0.38%)
Jul 21, 2017 3688 3715 3680 3705 0 +13.96(+0.38%)
Jul 20, 2017 3673 3697 3660 3691 0 +21.70(+0.59%)
Jul 19, 2017 3665 3679 3646 3670 0 +11.49(+0.31%)
Jul 18, 2017 3631 3668 3625 3658 0 +7.14(+0.20%)
Jul 17, 2017 3648 3663 3634 3651 0 +1.06(+0.03%)
Jul 14, 2017 3631 3663 3614 3650 0 +8.97(+0.25%)
Jul 13, 2017 3620 3650 3606 3641 0 +23.70(+0.66%)
Jul 12, 2017 3601 3630 3584 3617 0 +27.36(+0.76%)
Jul 11, 2017 3618 3632 3581 3590 0 -28.25(-0.78%)
Jul 10, 2017 3627 3643 3614 3618 0 -17.04(-0.47%)
Jul 07, 2017 3613 3654 3593 3635 0 +35.41(+0.98%)
Jul 06, 2017 3615 3632 3592 3600 0 -23.41(-0.65%)
Jul 05, 2017 3629 3644 3602 3623 0 -3.65(-0.10%)
Jul 03, 2017 3638 3659 3619 3627 0 +10.66(+0.29%)
Jun 30, 2017 3634 3650 3598 3616 0 +4.87(+0.13%)
Jun 29, 2017 3669 3675 3594 3611 0 -39.31(-1.08%)
Jun 28, 2017 3625 3661 3617 3651 0 +45.42(+1.26%)
Jun 27, 2017 3621 3628 3592 3605 0 -8.08(-0.22%)
Jun 26, 2017 3611 3636 3597 3613 0 +9.24(+0.26%)
Jun 23, 2017 3633 3646 3595 3604 0 -23.48(-0.65%)
Jun 22, 2017 3644 3664 3619 3628 0 -26.55(-0.73%)
Jun 21, 2017 3699 3703 3648 3654 0 -26.01(-0.71%)
Jun 20, 2017 3697 3707 3677 3680 0 -18.73(-0.51%)
Jun 19, 2017 3710 3717 3683 3699 0 -5.27(-0.14%)
Jun 16, 2017 3697 3714 3681 3704 0 +8.01(+0.22%)
Jun 15, 2017 3658 3705 3651 3696 0 +24.37(+0.66%)
Jun 14, 2017 3640 3682 3624 3672 0 +29.87(+0.82%)
Jun 13, 2017 3637 3666 3631 3642 0 +5.34(+0.15%)
Jun 12, 2017 3620 3645 3607 3637 0 +13.24(+0.37%)
Jun 09, 2017 3594 3636 3574 3623 0 +33.10(+0.92%)
Jun 08, 2017 3578 3598 3555 3590 0 +29.36(+0.82%)
Jun 07, 2017 3562 3586 3542 3561 0 +12.54(+0.35%)
Jun 06, 2017 3557 3566 3532 3548 0 -25.60(-0.72%)
Jun 05, 2017 3585 3608 3569 3574 0 -17.09(-0.48%)
Jun 02, 2017 3592 3609 3572 3591 0 -5.36(-0.15%)
Jun 01, 2017 3578 3608 3551 3596 0 +18.94(+0.53%)
May 31, 2017 3563 3591 3545 3577 0 +8.21(+0.23%)
May 30, 2017 3542 3590 3522 3569 0 +17.65(+0.50%)
May 26, 2017 3546 3569 3530 3552 0 +7.60(+0.21%)
May 25, 2017 3496 3552 3485 3544 0 +57.18(+1.64%)
May 24, 2017 3476 3494 3467 3487 0 +15.46(+0.45%)
May 23, 2017 3464 3480 3451 3471 0 +7.89(+0.23%)
May 22, 2017 3462 3479 3447 3463 0 +9.74(+0.28%)
May 19, 2017 3451 3469 3434 3454 0 +8.08(+0.23%)
May 18, 2017 3423 3467 3410 3446 0 +30.00(+0.88%)
May 17, 2017 3439 3434 3393 3416 0 -26.22(-0.76%)
May 16, 2017 3446 3456 3422 3442 0 +3.16(+0.09%)
May 15, 2017 3415 3458 3405 3439 0 +18.48(+0.54%)
May 12, 2017 3432 3449 3409 3420 0 -20.53(-0.60%)
May 11, 2017 3432 3453 3414 3441 0 -8.01(-0.23%)
May 10, 2017 3432 3459 3424 3449 0 +16.49(+0.48%)
May 09, 2017 3479 3494 3417 3432 0 -51.62(-1.48%)
May 08, 2017 3453 3513 3442 3484 0 -16.24(-0.46%)
May 05, 2017 3496 3506 3484 3500 0 +9.98(+0.29%)
May 04, 2017 3477 3512 3457 3490 0 +23.62(+0.68%)
May 03, 2017 3465 3480 3453 3467 0 -7.20(-0.21%)
May 02, 2017 3500 3515 3460 3474 0 -26.89(-0.77%)
May 01, 2017 3503 3512 3471 3501 0 +11.43(+0.33%)
Apr 28, 2017 3508 3517 3476 3489 0 -19.88(-0.57%)
Apr 27, 2017 3482 3533 3477 3509 0 +34.62(+1.00%)
Apr 26, 2017 3461 3492 3451 3474 0 +14.36(+0.42%)
Apr 25, 2017 3470 3480 3453 3460 0 +8.62(+0.25%)
Apr 24, 2017 3462 3471 3424 3451 0 +42.87(+1.26%)
Apr 21, 2017 3454 3465 3401 3409 0 -52.96(-1.53%)
Apr 20, 2017 3442 3473 3421 3462 0 +33.15(+0.97%)
Apr 19, 2017 3451 3460 3417 3428 0 -2.75(-0.08%)
Apr 18, 2017 3427 3452 3413 3431 0 +1.02(+0.03%)
Apr 17, 2017 3402 3435 3391 3430 0 +33.31(+0.98%)
Apr 13, 2017 3426 3438 3393 3397 0 -32.55(-0.95%)
Apr 12, 2017 3449 3464 3407 3429 0 -24.53(-0.71%)
Apr 11, 2017 3468 3489 3410 3454 0 -39.17(-1.12%)
Apr 10, 2017 3494 3515 3483 3493 0 -0.13(-0.00%)
Apr 07, 2017 3485 3511 3475 3493 0 -1.14(-0.03%)
Apr 06, 2017 3499 3519 3472 3494 0 -4.22(-0.12%)
Apr 05, 2017 3526 3554 3490 3499 0 -24.65(-0.70%)
Apr 04, 2017 3501 3545 3488 3523 0 +47.27(+1.36%)
Apr 03, 2017 3511 3520 3469 3476 0 -32.02(-0.91%)
Mar 31, 2017 3515 3529 3496 3508 0 -12.31(-0.35%)
Mar 30, 2017 3520 3540 3510 3520 0 -9.44(-0.27%)
Mar 29, 2017 3544 3554 3525 3530 0 -20.83(-0.59%)
Mar 28, 2017 3520 3560 3509 3551 0 +20.66(+0.59%)
Mar 27, 2017 3490 3539 3477 3530 0 +2.05(+0.06%)
Mar 24, 2017 3528 3552 3511 3528 0 +6.34(+0.18%)
Mar 23, 2017 3503 3548 3491 3521 0 +15.93(+0.45%)
Mar 22, 2017 3496 3521 3475 3506 0 +8.99(+0.26%)
Mar 21, 2017 3560 3564 3491 3497 0 -44.95(-1.27%)
Mar 20, 2017 3551 3565 3533 3542 0 -15.87(-0.45%)
Mar 17, 2017 3566 3584 3526 3557 0 -23.97(-0.67%)
Mar 16, 2017 3577 3598 3565 3581 0 +5.67(+0.16%)
Mar 15, 2017 3569 3587 3552 3576 0 +7.95(+0.22%)
Mar 14, 2017 3552 3579 3546 3568 0 +2.04(+0.06%)
Mar 13, 2017 3537 3573 3534 3566 0 +22.05(+0.62%)
Mar 10, 2017 3537 3552 3514 3544 0 +23.90(+0.68%)
Mar 09, 2017 3525 3538 3506 3520 0 +2.40(+0.07%)
Mar 08, 2017 3558 3563 3513 3517 0 -29.32(-0.83%)
Mar 07, 2017 3549 3565 3533 3547 0 -11.31(-0.32%)
Mar 06, 2017 3563 3584 3548 3558 0 -27.54(-0.77%)
Mar 03, 2017 3577 3594 3561 3586 0 +5.44(+0.15%)
Mar 02, 2017 3611 3617 3576 3580 0 -35.98(-1.00%)
Mar 01, 2017 3587 3627 3576 3616 0 +57.21(+1.61%)
Feb 28, 2017 3553 3582 3527 3559 0 -3.58(-0.10%)
Feb 27, 2017 3582 3596 3531 3562 0 -23.37(-0.65%)
Feb 24, 2017 3561 3595 3549 3586 0 +7.00(+0.20%)
Feb 23, 2017 3564 3583 3550 3579 0 +22.09(+0.62%)
Feb 22, 2017 3540 3571 3534 3557 0 -0.30(-0.01%)
Feb 21, 2017 3582 3598 3546 3557 0 -31.51(-0.88%)
Feb 17, 2017 3589 3589 3589 3589 0 +12.23(+0.34%)
Feb 16, 2017 3542 3580 3536 3576 0 +29.40(+0.83%)
Feb 15, 2017 3519 3556 3504 3547 0 +19.49(+0.55%)
Feb 14, 2017 3509 3534 3501 3527 0 +15.69(+0.45%)
Feb 13, 2017 3502 3525 3487 3512 0 +18.89(+0.54%)
Feb 10, 2017 3469 3503 3455 3493 0 +30.66(+0.89%)
Feb 09, 2017 3446 3476 3445 3462 0 +17.41(+0.51%)
Feb 08, 2017 3408 3449 3399 3445 0 +22.33(+0.65%)
Feb 07, 2017 3443 3449 3417 3422 0 -7.35(-0.21%)
Feb 06, 2017 3440 3461 3424 3430 0 -23.79(-0.69%)
Feb 03, 2017 3446 3462 3419 3454 0 +37.56(+1.10%)
Feb 02, 2017 3350 3429 3340 3416 0 +77.61(+2.32%)
Feb 01, 2017 3368 3385 3331 3338 0 -23.72(-0.71%)
Jan 31, 2017 3369 3386 3344 3362 0 -10.54(-0.31%)
Jan 30, 2017 3395 3404 3352 3373 0 -35.43(-1.04%)
Jan 27, 2017 3407 3425 3384 3408 0 +7.97(+0.23%)
Jan 26, 2017 3397 3415 3389 3400 0 +5.50(+0.16%)
Jan 25, 2017 3390 3407 3378 3395 0 +19.73(+0.58%)
Jan 24, 2017 3356 3386 3341 3375 0 +27.63(+0.83%)
Jan 23, 2017 3351 3362 3336 3347 0 -18.00(-0.53%)
Jan 20, 2017 3356 3373 3345 3365 0 +17.95(+0.54%)
Jan 19, 2017 3384 3389 3338 3347 0 -29.56(-0.88%)
Jan 18, 2017 3366 3384 3345 3377 0 +22.08(+0.66%)
Jan 17, 2017 3348 3375 3331 3355 0 -8.87(-0.26%)
Jan 13, 2017 3364 3364 3364 3364 0 +10.96(+0.33%)
Jan 12, 2017 3339 3363 3315 3353 0 -1.37(-0.04%)
Jan 11, 2017 3353 3368 3328 3354 0 -2.15(-0.06%)
Jan 10, 2017 3364 3391 3346 3356 0 -5.38(-0.16%)
Jan 09, 2017 3393 3397 3359 3362 0 -41.25(-1.21%)
Jan 06, 2017 3396 3414 3385 3403 0 +13.25(+0.39%)
Jan 05, 2017 3392 3406 3375 3390 0 -5.20(-0.15%)
Jan 04, 2017 3370 3409 3367 3395 0 +28.13(+0.84%)
Jan 03, 2017 3366 3380 3337 3367 0 +13.49(+0.40%)
Dec 30, 2016 3353 3353 3353 3353 0 -3.41(-0.10%)
Dec 29, 2016 3358 3372 3347 3357 0 +4.59(+0.14%)
Dec 28, 2016 3383 3390 3351 3352 0 -22.97(-0.68%)
Dec 27, 2016 3388 3394 3371 3375 0 -11.17(-0.33%)
Dec 23, 2016 3386 3386 3386 3386 0 +5.79(+0.17%)
Dec 22, 2016 3373 3388 3359 3380 0 +5.61(+0.17%)
Dec 21, 2016 3378 3399 3368 3375 0 -6.16(-0.18%)
Dec 20, 2016 3401 3405 3368 3381 0 -7.63(-0.23%)
Dec 19, 2016 3385 3409 3369 3389 0 +9.43(+0.28%)
Dec 16, 2016 3375 3408 3356 3379 0 +3.00(+0.09%)
Dec 15, 2016 3372 3406 3357 3376 0 +10.16(+0.30%)
Dec 14, 2016 3401 3419 3357 3366 0 -39.45(-1.16%)
Dec 13, 2016 3410 3423 3391 3405 0 +4.23(+0.12%)
Dec 12, 2016 3396 3412 3385 3401 0 +3.05(+0.09%)
Dec 09, 2016 3383 3408 3373 3398 0 +13.70(+0.40%)
Dec 08, 2016 3392 3405 3361 3384 0 -0.36(-0.01%)
Dec 07, 2016 3359 3392 3347 3385 0 +30.50(+0.91%)
Dec 06, 2016 3344 3362 3326 3354 0 +16.90(+0.51%)
Dec 05, 2016 3344 3370 3323 3337 0 +18.47(+0.56%)
Dec 02, 2016 3351 3356 3306 3319 0 -25.96(-0.78%)
Dec 01, 2016 3364 3374 3329 3345 0 -15.16(-0.45%)
Nov 30, 2016 3373 3390 3346 3360 0 +2.43(+0.07%)
Nov 29, 2016 3362 3370 3347 3358 0 +3.30(+0.10%)
Nov 28, 2016 3375 3394 3349 3354 0 -40.12(-1.18%)
Nov 25, 2016 3380 3397 3369 3394 0 +12.56(+0.37%)
Nov 23, 2016 3382 3382 3382 3382 0 +11.94(+0.35%)
Nov 22, 2016 3371 3388 3351 3370 0 +5.28(+0.16%)
Nov 21, 2016 3376 3390 3351 3365 0 -2.96(-0.09%)
Nov 18, 2016 3357 3378 3343 3368 0 +7.25(+0.22%)
Nov 17, 2016 3296 3370 3294 3360 0 +65.72(+1.99%)
Nov 16, 2016 3286 3310 3274 3295 0 +0.66(+0.02%)
Nov 15, 2016 3284 3308 3271 3294 0 -4.52(-0.14%)
Nov 14, 2016 3302 3329 3269 3298 0 +13.67(+0.42%)
Nov 11, 2016 3266 3308 3252 3285 0 +11.55(+0.35%)
Nov 10, 2016 3250 3295 3223 3273 0 +49.51(+1.54%)
Nov 09, 2016 3163 3236 3115 3224 0 +72.20(+2.29%)
Nov 08, 2016 3133 3165 3123 3152 0 +15.80(+0.50%)
Nov 07, 2016 3126 3141 3107 3136 0 +55.58(+1.80%)
Nov 04, 2016 3085 3103 3058 3080 0 +3.89(+0.13%)
Nov 03, 2016 3057 3099 3054 3076 0 +26.89(+0.88%)
Nov 02, 2016 3052 3075 3044 3049 0 -1.87(-0.06%)
Nov 01, 2016 3092 3096 3038 3051 0 -33.26(-1.08%)
Oct 31, 2016 3094 3102 3065 3084 0 +1.12(+0.04%)
Oct 28, 2016 3087 3130 3066 3083 0 +8.26(+0.27%)
Oct 27, 2016 3092 3099 3061 3075 0 -6.74(-0.22%)
Oct 26, 2016 3052 3099 3048 3082 0 +17.82(+0.58%)
Oct 25, 2016 3113 3130 3047 3064 0 -76.02(-2.42%)
Oct 24, 2016 3170 3182 3135 3140 0 -14.13(-0.45%)
Oct 21, 2016 3150 3171 3123 3154 0 -5.25(-0.17%)
Oct 20, 2016 3182 3184 3150 3159 0 -34.32(-1.07%)
Oct 19, 2016 3180 3211 3167 3194 0 +22.56(+0.71%)
Oct 18, 2016 3208 3211 3168 3171 0 -5.58(-0.18%)
Oct 17, 2016 3209 3212 3174 3177 0 -26.39(-0.82%)
Oct 14, 2016 3215 3237 3201 3203 0 +12.68(+0.40%)
Oct 13, 2016 3194 3209 3177 3190 0 -22.36(-0.70%)
Oct 12, 2016 3187 3224 3184 3213 0 +33.12(+1.04%)
Oct 11, 2016 3209 3222 3169 3180 0 -40.96(-1.27%)
Oct 10, 2016 3241 3260 3217 3221 0 -7.11(-0.22%)
Oct 07, 2016 3227 3230 3207 3228 0 +3.89(+0.12%)
Oct 06, 2016 3201 3234 3182 3224 0 +10.58(+0.33%)
Oct 05, 2016 3221 3240 3205 3213 0 +3.83(+0.12%)
Oct 04, 2016 3226 3235 3191 3210 0 -19.63(-0.61%)
Sep 26, 2016 3230 3245 3212 3229 0 -20.69(-0.64%)
Sep 23, 2016 3262 3281 3248 3250 0 -38.06(-1.16%)
Sep 22, 2016 3280 3295 3269 3288 0 +28.65(+0.88%)
Sep 21, 2016 3230 3264 3220 3259 0 +37.67(+1.17%)
Sep 20, 2016 3224 3235 3216 3222 0 +17.48(+0.55%)
Sep 19, 2016 3205 3217 3188 3204 0 +15.57(+0.49%)
Sep 16, 2016 3194 3206 3165 3189 0 -21.61(-0.67%)
Sep 15, 2016 3177 3219 3172 3210 0 +30.98(+0.97%)
Sep 14, 2016 3196 3208 3167 3179 0 -17.66(-0.55%)
Sep 13, 2016 3213 3226 3192 3197 0 -45.71(-1.41%)
Sep 12, 2016 3171 3248 3166 3243 0 +58.27(+1.83%)
Sep 09, 2016 3252 3255 3184 3184 0 -87.89(-2.69%)
Sep 08, 2016 3273 3283 3264 3272 0 -6.61(-0.20%)
Sep 07, 2016 3267 3287 3264 3279 0 +0.34(+0.01%)
Sep 06, 2016 3283 3288 3250 3278 0 -3.93(-0.12%)
Sep 02, 2016 3282 3282 3282 3282 0 +28.89(+0.89%)
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.