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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,070.43 +168.88 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2022 4287 4358 4266 4297 0 +1.38(+0.03%)
Aug 30, 2022 4267 4312 4267 4296 0 +14.44(+0.34%)
Aug 29, 2022 4259 4299 4242 4282 0 -13.65(-0.32%)
Aug 26, 2022 4383 4383 4275 4295 0 -82.83(-1.89%)
Aug 25, 2022 4412 4465 4353 4378 0 -34.26(-0.78%)
Aug 24, 2022 4283 4439 4283 4412 0 +114.86(+2.67%)
Aug 23, 2022 4300 4312 4272 4297 0 +4.92(+0.11%)
Aug 22, 2022 4348 4384 4289 4293 0 -89.26(-2.04%)
Aug 19, 2022 4391 4460 4374 4382 0 -41.03(-0.93%)
Aug 18, 2022 4444 4464 4408 4423 0 -55.46(-1.24%)
Aug 17, 2022 4387 4487 4374 4478 0 +68.33(+1.55%)
Aug 16, 2022 4362 4426 4326 4410 0 +50.47(+1.16%)
Aug 15, 2022 4292 4384 4254 4359 0 +66.62(+1.55%)
Aug 12, 2022 4370 4370 4277 4293 0 -76.46(-1.75%)
Aug 11, 2022 4407 4407 4266 4369 0 -21.53(-0.49%)
Aug 10, 2022 4467 4552 4384 4391 0 -73.18(-1.64%)
Aug 09, 2022 4511 4542 4453 4464 0 -43.26(-0.96%)
Aug 08, 2022 4416 4554 4413 4507 0 +108.36(+2.46%)
Aug 05, 2022 4393 4424 4294 4399 0 -26.51(-0.60%)
Aug 04, 2022 4404 4436 4365 4425 0 +20.94(+0.48%)
Aug 03, 2022 4363 4470 4363 4404 0 +66.02(+1.52%)
Aug 02, 2022 4525 4529 4201 4338 0 -189.02(-4.17%)
Jul 29, 2022 4527 4527 4527 4527 0 -5.06(-0.11%)
Jul 28, 2022 4544 4545 4475 4533 0 +8.27(+0.18%)
Jul 27, 2022 4509 4543 4486 4524 0 +28.23(+0.63%)
Jul 26, 2022 4587 4587 4480 4496 0 -83.43(-1.82%)
Jul 25, 2022 4498 4588 4470 4579 0 +114.60(+2.57%)
Jul 22, 2022 4539 4577 4465 4465 0 -116.83(-2.55%)
Jul 21, 2022 4568 4582 4527 4582 0 -11.48(-0.25%)
Jul 20, 2022 4442 4601 4437 4593 0 +135.47(+3.04%)
Jul 19, 2022 4483 4512 4447 4458 0 +0.26(+0.01%)
Jul 18, 2022 4467 4516 4435 4457 0 -9.26(-0.21%)
Jul 15, 2022 4486 4520 4463 4467 0 -2.69(-0.06%)
Jul 14, 2022 4462 4487 4392 4469 0 -33.47(-0.74%)
Jul 13, 2022 4489 4524 4422 4503 0 -22.78(-0.50%)
Jul 12, 2022 4512 4590 4512 4526 0 -20.74(-0.46%)
Jul 11, 2022 4646 4646 4509 4546 0 -99.96(-2.15%)
Jul 08, 2022 4601 4646 4564 4646 0 +45.81(+1.00%)
Jul 07, 2022 4535 4617 4480 4601 0 +99.18(+2.20%)
Jul 06, 2022 4274 4501 4274 4501 0 +190.60(+4.42%)
Jul 05, 2022 4430 4447 4304 4311 0 -167.83(-3.75%)
Jul 04, 2022 4442 4536 4403 4479 0 +1.64(+0.04%)
Jun 30, 2022 4477 4477 4477 4477 0 +83.16(+1.89%)
Jun 29, 2022 4319 4402 4308 4394 0 +70.76(+1.64%)
Jun 28, 2022 4237 4325 4237 4323 0 +86.64(+2.05%)
Jun 27, 2022 4215 4259 4184 4236 0 +56.97(+1.36%)
Jun 24, 2022 4166 4219 4142 4179 0 +82.37(+2.01%)
Jun 23, 2022 4240 4241 4093 4097 0 -160.48(-3.77%)
Jun 22, 2022 4186 4282 4121 4258 0 +21.66(+0.51%)
Jun 21, 2022 4275 4286 4227 4236 0 +12.08(+0.29%)
Jun 20, 2022 4168 4250 4168 4224 0 +65.17(+1.57%)
Jun 17, 2022 4207 4238 4136 4159 0 -63.14(-1.50%)
Jun 16, 2022 4226 4235 4175 4222 0 -77.12(-1.79%)
Jun 15, 2022 4357 4387 4259 4299 0 -27.83(-0.64%)
Jun 14, 2022 4239 4327 4239 4327 0 +87.89(+2.07%)
Jun 13, 2022 4299 4306 4211 4239 0 -131.99(-3.02%)
Jun 10, 2022 4439 4463 4363 4371 0 -124.71(-2.77%)
Jun 09, 2022 4513 4563 4492 4496 0 -29.99(-0.66%)
Jun 08, 2022 4429 4542 4412 4526 0 +62.74(+1.41%)
Jun 07, 2022 4421 4468 4338 4463 0 +19.30(+0.43%)
Jun 06, 2022 4405 4470 4405 4443 0 +43.32(+0.98%)
Jun 03, 2022 4504 4504 4400 4400 0 -121.43(-2.69%)
Jun 02, 2022 4594 4594 4496 4522 0 -69.77(-1.52%)
Jun 01, 2022 4595 4621 4545 4591 0 -16.01(-0.35%)
May 31, 2022 4579 4633 4575 4607 0 -13.33(-0.29%)
May 30, 2022 4568 4633 4568 4621 0 +52.51(+1.15%)
May 27, 2022 4624 4642 4542 4568 0 -40.30(-0.87%)
May 26, 2022 4499 4617 4496 4608 0 +98.45(+2.18%)
May 25, 2022 4398 4529 4398 4510 0 +77.39(+1.75%)
May 24, 2022 4383 4448 4331 4433 0 +11.48(+0.26%)
May 20, 2022 4421 4421 4421 4421 0 -110.46(-2.44%)
May 19, 2022 4463 4566 4459 4532 0 +13.85(+0.31%)
May 18, 2022 4534 4568 4500 4518 0 -52.90(-1.16%)
May 17, 2022 4529 4579 4494 4571 0 +78.63(+1.75%)
May 16, 2022 4384 4513 4384 4492 0 +72.46(+1.64%)
May 13, 2022 4329 4453 4329 4420 0 +90.97(+2.10%)
May 12, 2022 4312 4365 4286 4329 0 -52.11(-1.19%)
May 11, 2022 4362 4413 4298 4381 0 +19.49(+0.45%)
May 10, 2022 4378 4398 4301 4361 0 -21.79(-0.50%)
May 09, 2022 4421 4438 4373 4383 0 -52.38(-1.18%)
May 06, 2022 4440 4481 4398 4435 0 -10.04(-0.23%)
May 05, 2022 4554 4557 4425 4445 0 -139.34(-3.04%)
May 04, 2022 4504 4660 4464 4585 0 +98.91(+2.20%)
May 03, 2022 4306 4524 4306 4486 0 +146.76(+3.38%)
May 02, 2022 4595 4595 4294 4339 0 -293.85(-6.34%)
Apr 29, 2022 4476 4660 4476 4633 0 +51.92(+1.13%)
Apr 28, 2022 4496 4582 4490 4581 0 +85.59(+1.90%)
Apr 27, 2022 4380 4519 4379 4495 0 +95.49(+2.17%)
Apr 26, 2022 4453 4477 4395 4400 0 -69.90(-1.56%)
Apr 25, 2022 4488 4489 4374 4470 0 -41.54(-0.92%)
Apr 22, 2022 4572 4575 4489 4511 0 -79.68(-1.74%)
Apr 21, 2022 4602 4673 4588 4591 0 -6.24(-0.14%)
Apr 20, 2022 4671 4672 4584 4597 0 -72.53(-1.55%)
Apr 19, 2022 4640 4703 4640 4670 0 +29.47(+0.64%)
Apr 18, 2022 4562 4640 4562 4640 0 +56.98(+1.24%)
Apr 14, 2022 4583 4583 4583 4583 0 +13.19(+0.29%)
Apr 13, 2022 4498 4599 4498 4570 0 +71.67(+1.59%)
Apr 12, 2022 4503 4522 4480 4499 0 -2.10(-0.05%)
Apr 11, 2022 4531 4565 4493 4501 0 -22.77(-0.50%)
Apr 08, 2022 4533 4581 4516 4523 0 +24.67(+0.55%)
Apr 07, 2022 4427 4507 4411 4499 0 +50.21(+1.13%)
Apr 06, 2022 4404 4477 4394 4449 0 +17.07(+0.39%)
Apr 05, 2022 4549 4565 4423 4431 0 -117.49(-2.58%)
Apr 04, 2022 4582 4585 4485 4549 0 -23.43(-0.51%)
Apr 01, 2022 4464 4582 4460 4572 0 +95.89(+2.14%)
Mar 31, 2022 4443 4502 4430 4476 0 +62.55(+1.42%)
Mar 30, 2022 4381 4414 4358 4414 0 +26.59(+0.61%)
Mar 29, 2022 4316 4394 4316 4387 0 +65.30(+1.51%)
Mar 28, 2022 4247 4326 4240 4322 0 +49.36(+1.16%)
Mar 25, 2022 4188 4273 4188 4273 0 +95.50(+2.29%)
Mar 24, 2022 4081 4185 4081 4177 0 +106.59(+2.62%)
Mar 23, 2022 4032 4086 3990 4071 0 +27.83(+0.69%)
Mar 22, 2022 3926 4070 3926 4043 0 +78.50(+1.98%)
Mar 21, 2022 3975 3989 3948 3964 0 -6.63(-0.17%)
Mar 18, 2022 3991 4004 3951 3971 0 -63.14(-1.57%)
Mar 17, 2022 4021 4085 4003 4034 0 +11.42(+0.28%)
Mar 16, 2022 3939 4023 3939 4023 0 +98.85(+2.52%)
Mar 15, 2022 3896 3971 3879 3924 0 +43.84(+1.13%)
Mar 14, 2022 3917 3992 3880 3880 0 -9.65(-0.25%)
Mar 11, 2022 3853 3926 3853 3890 0 +21.86(+0.57%)
Mar 10, 2022 3828 3890 3799 3868 0 -10.44(-0.27%)
Mar 09, 2022 3807 3912 3806 3878 0 +46.01(+1.20%)
Mar 08, 2022 3757 3889 3739 3832 0 +47.46(+1.25%)
Mar 07, 2022 3853 3872 3749 3785 0 -85.00(-2.20%)
Mar 04, 2022 3896 3921 3841 3870 0 -53.56(-1.37%)
Mar 03, 2022 3939 3984 3916 3923 0 -14.83(-0.38%)
Mar 02, 2022 3919 3950 3869 3938 0 +19.56(+0.50%)
Mar 01, 2022 4004 4025 3882 3919 0 -114.41(-2.84%)
Feb 28, 2022 4026 4056 3983 4033 0 -48.24(-1.18%)
Feb 25, 2022 4022 4105 4006 4081 0 +44.31(+1.10%)
Feb 24, 2022 3946 4087 3946 4037 0 -116.31(-2.80%)
Feb 23, 2022 4194 4219 4135 4153 0 -53.95(-1.28%)
Feb 22, 2022 4201 4241 4150 4207 0 -30.72(-0.72%)
Feb 18, 2022 4238 4238 4238 4238 0 -17.39(-0.41%)
Feb 17, 2022 4299 4349 4214 4255 0 -43.78(-1.02%)
Feb 16, 2022 4273 4319 4252 4299 0 +22.78(+0.53%)
Feb 15, 2022 4280 4302 4258 4276 0 +18.18(+0.43%)
Feb 14, 2022 4326 4351 4247 4258 0 -67.67(-1.56%)
Feb 11, 2022 4594 4594 4286 4326 0 +44.96(+1.05%)
Feb 10, 2022 4233 4334 4233 4281 0 +18.77(+0.44%)
Feb 09, 2022 4233 4303 4223 4262 0 +56.58(+1.35%)
Feb 08, 2022 4144 4215 4122 4205 0 +88.60(+2.15%)
Feb 07, 2022 4134 4148 4110 4117 0 -23.30(-0.56%)
Feb 04, 2022 4099 4167 4099 4140 0 +17.07(+0.41%)
Feb 03, 2022 4099 4141 4123 4123 0 +29.99(+0.73%)
Feb 02, 2022 4069 4118 4050 4093 0 +23.70(+0.58%)
Feb 01, 2022 4036 4093 4010 4069 0 +40.69(+1.01%)
Jan 31, 2022 3986 4046 3986 4029 0 +25.47(+0.64%)
Jan 28, 2022 4004 4057 3985 4003 0 +65.44(+1.66%)
Jan 27, 2022 4063 4069 3915 3938 0 +5.38(+0.14%)
Jan 26, 2022 3951 3978 3918 3932 0 +7.48(+0.19%)
Jan 25, 2022 3936 3955 3860 3925 0 -19.43(-0.49%)
Jan 24, 2022 3905 3954 3842 3944 0 -1.70(-0.04%)
Jan 21, 2022 4002 4031 3923 3946 0 -103.25(-2.55%)
Jan 20, 2022 4089 4089 4044 4049 0 -39.51(-0.97%)
Jan 19, 2022 4056 4096 4029 4089 0 -51.20(-1.24%)
Jan 18, 2022 4263 4263 4078 4140 0 -96.48(-2.28%)
Jan 17, 2022 4185 4245 4185 4236 0 +52.31(+1.25%)
Jan 14, 2022 4175 4212 4147 4184 0 -10.76(-0.26%)
Jan 13, 2022 4200 4246 4187 4195 0 +13.85(+0.33%)
Jan 12, 2022 4176 4196 4136 4181 0 +26.25(+0.63%)
Jan 11, 2022 4141 4172 4084 4155 0 +12.73(+0.31%)
Jan 10, 2022 4149 4162 4124 4142 0 -6.82(-0.16%)
Jan 07, 2022 4162 4188 4134 4149 0 +9.06(+0.22%)
Jan 06, 2022 4093 4184 4093 4140 0 +51.65(+1.26%)
Jan 05, 2022 4090 4169 4082 4088 0 -2.23(-0.05%)
Jan 04, 2022 4069 4137 4051 4090 0 +6.37(+0.16%)
Dec 31, 2021 4084 4084 4084 4084 0 -6.24(-0.15%)
Dec 30, 2021 4126 4128 4061 4090 0 -35.77(-0.87%)
Dec 29, 2021 4073 4175 4073 4126 0 +56.71(+1.39%)
Dec 24, 2021 4069 4069 4069 4069 0 +170.32(+4.37%)
Dec 23, 2021 3870 3919 3853 3899 0 +29.21(+0.75%)
Dec 22, 2021 3841 3875 3836 3870 0 +34.26(+0.89%)
Dec 21, 2021 3783 3861 3783 3836 0 +55.92(+1.48%)
Dec 20, 2021 3781 3821 3741 3780 0 -50.34(-1.31%)
Dec 17, 2021 3870 3894 3807 3830 0 -63.80(-1.64%)
Dec 16, 2021 3831 3905 3830 3894 0 +66.95(+1.75%)
Dec 15, 2021 3768 3837 3768 3827 0 +59.07(+1.57%)
Dec 14, 2021 3767 3814 3753 3768 0 -14.24(-0.38%)
Dec 13, 2021 3782 3812 3760 3782 0 -8.34(-0.22%)
Dec 10, 2021 3819 3827 3775 3790 0 -28.35(-0.74%)
Dec 09, 2021 3807 3848 3807 3819 0 -11.49(-0.30%)
Dec 08, 2021 3882 3890 3827 3830 0 -44.43(-1.15%)
Dec 07, 2021 3833 3944 3833 3875 0 +38.26(+1.00%)
Dec 06, 2021 3758 3869 3752 3836 0 +79.55(+2.12%)
Dec 03, 2021 3762 3811 3730 3757 0 +3.48(+0.09%)
Dec 02, 2021 3699 3812 3698 3753 0 +50.60(+1.37%)
Dec 01, 2021 3761 3801 3703 3703 0 -18.44(-0.50%)
Nov 30, 2021 3676 3731 3674 3721 0 +1.38(+0.04%)
Nov 29, 2021 3765 3774 3696 3720 0 -17.92(-0.48%)
Nov 26, 2021 3741 3770 3720 3738 0 -88.80(-2.32%)
Nov 25, 2021 3807 3844 3807 3827 0 +19.82(+0.52%)
Nov 24, 2021 3774 3827 3762 3807 0 +19.82(+0.52%)
Nov 23, 2021 3758 3817 3758 3787 0 +12.86(+0.34%)
Nov 22, 2021 3794 3800 3676 3774 0 -31.50(-0.83%)
Nov 19, 2021 3797 3812 3772 3806 0 +10.30(+0.27%)
Nov 18, 2021 3801 3812 3786 3795 0 -11.61(-0.30%)
Nov 17, 2021 3774 3997 3774 3807 0 +239.96(+6.73%)
Nov 16, 2021 3492 3571 3479 3567 0 +79.09(+2.27%)
Nov 15, 2021 3526 3535 3482 3488 0 -54.54(-1.54%)
Nov 12, 2021 3512 3575 3499 3542 0 +34.85(+0.99%)
Nov 11, 2021 3511 3519 3450 3507 0 +27.63(+0.79%)
Nov 10, 2021 3465 3480 3480 3480 0 +23.76(+0.69%)
Nov 09, 2021 3514 3555 3444 3456 0 -93.86(-2.64%)
Nov 08, 2021 3534 3584 3496 3550 0 +15.69(+0.44%)
Nov 05, 2021 3413 3585 3413 3534 0 +186.07(+5.56%)
Nov 04, 2021 3364 3393 3313 3348 0 -37.41(-1.10%)
Nov 03, 2021 3290 3400 3275 3386 0 +93.99(+2.86%)
Nov 02, 2021 3314 3339 3292 3292 0 -21.99(-0.66%)
Nov 01, 2021 3309 3326 3281 3314 0 +23.63(+0.72%)
Oct 29, 2021 3308 3333 3288 3290 0 -23.43(-0.71%)
Oct 28, 2021 3295 3337 3295 3313 0 +13.00(+0.39%)
Oct 27, 2021 3347 3347 3273 3300 0 -40.57(-1.21%)
Oct 26, 2021 3356 3341 3341 3341 0 -9.97(-0.30%)
Oct 25, 2021 3335 3360 3326 3351 0 +23.23(+0.70%)
Oct 22, 2021 3327 3345 3319 3328 0 -6.56(-0.20%)
Oct 21, 2021 3352 3361 3320 3334 0 -13.39(-0.40%)
Oct 20, 2021 3401 3401 3334 3348 0 -70.36(-2.06%)
Oct 19, 2021 3383 3419 3373 3418 0 +39.71(+1.18%)
Oct 18, 2021 3355 3381 3340 3378 0 -6.76(-0.20%)
Oct 15, 2021 3409 3422 3364 3385 0 -15.16(-0.45%)
Oct 14, 2021 3309 3451 3309 3400 0 +89.72(+2.71%)
Oct 13, 2021 3414 3414 3280 3310 0 -85.52(-2.52%)
Oct 12, 2021 3482 3498 3375 3396 0 -53.04(-1.54%)
Oct 08, 2021 3449 3449 3449 3449 0 +70.49(+2.09%)
Oct 07, 2021 3321 3383 3321 3379 0 +78.44(+2.38%)
Oct 06, 2021 3317 3346 3272 3300 0 -29.21(-0.88%)
Oct 05, 2021 3302 3347 3255 3329 0 +38.33(+1.16%)
Oct 04, 2021 3248 3315 3236 3291 0 +28.29(+0.87%)
Oct 01, 2021 3354 3368 3245 3263 0 -93.27(-2.78%)
Sep 30, 2021 3363 3387 3341 3356 0 -11.35(-0.34%)
Sep 29, 2021 3336 3406 3336 3367 0 +26.84(+0.80%)
Sep 28, 2021 3400 3413 3333 3340 0 -68.13(-2.00%)
Sep 27, 2021 3447 3463 3402 3409 0 -27.50(-0.80%)
Sep 24, 2021 3456 3471 3426 3436 0 -20.15(-0.58%)
Sep 23, 2021 3461 3492 3452 3456 0 -3.48(-0.10%)
Sep 22, 2021 3427 3481 3427 3460 0 +37.81(+1.10%)
Sep 21, 2021 3461 3471 3398 3422 0 -10.57(-0.31%)
Sep 20, 2021 3485 3492 3395 3433 0 -90.11(-2.56%)
Sep 17, 2021 3553 3576 3508 3523 0 -30.85(-0.87%)
Sep 16, 2021 3571 3576 3533 3553 0 -15.43(-0.43%)
Sep 15, 2021 3558 3578 3535 3569 0 -3.34(-0.09%)
Sep 14, 2021 3591 3616 3557 3572 0 -9.46(-0.26%)
Sep 13, 2021 3683 3683 3565 3582 0 -80.53(-2.20%)
Sep 10, 2021 3682 3698 3656 3662 0 -23.82(-0.65%)
Sep 09, 2021 3715 3745 3684 3686 0 -30.52(-0.82%)
Sep 08, 2021 3708 3728 3673 3717 0 +23.36(+0.63%)
Sep 07, 2021 3730 3730 3666 3693 0 -28.42(-0.76%)
Sep 03, 2021 3722 3722 3722 3722 0 -45.81(-1.22%)
Sep 02, 2021 3669 3780 3645 3767 0 +72.59(+1.96%)
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.