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 (%)
Aug 31, 2015 1922 1943 1915 1934 0 -3.74(-0.19%)
Aug 28, 2015 1930 1944 1920 1937 0 -3.03(-0.16%)
Aug 27, 2015 1919 1945 1902 1940 0 +45.39(+2.40%)
Aug 26, 2015 1886 1900 1857 1895 0 +51.21(+2.78%)
Aug 25, 2015 1913 1917 1842 1844 0 -17.98(-0.97%)
Aug 24, 2015 1855 1925 1743 1862 0 -85.69(-4.40%)
Aug 21, 2015 1987 1998 1945 1947 0 -58.85(-2.93%)
Aug 20, 2015 2040 2046 2005 2006 0 -49.86(-2.43%)
Aug 19, 2015 2074 2082 2047 2056 0 -37.61(-1.80%)
Aug 18, 2015 2089 2099 2086 2094 0 +1.11(+0.05%)
Aug 17, 2015 2078 2094 2065 2093 0 -3.85(-0.18%)
Aug 14, 2015 2085 2103 2080 2096 0 +13.08(+0.63%)
Aug 13, 2015 2078 2097 2073 2083 0 +6.25(+0.30%)
Aug 12, 2015 2069 2082 2045 2077 0 -4.48(-0.22%)
Aug 11, 2015 2076 2095 2066 2082 0 -15.59(-0.74%)
Aug 10, 2015 2079 2102 2075 2097 0 +32.93(+1.60%)
Aug 07, 2015 2056 2069 2046 2064 0 +5.75(+0.28%)
Aug 06, 2015 2067 2076 2050 2058 0 -8.19(-0.40%)
Aug 05, 2015 2071 2086 2061 2067 0 +5.04(+0.24%)
Aug 04, 2015 2065 2079 2057 2062 0 -3.71(-0.18%)
Aug 03, 2015 2064 2071 2046 2065 0 +2.64(+0.13%)
Jul 31, 2015 2068 2074 2056 2063 0 -2.99(-0.14%)
Jul 30, 2015 2078 2093 2055 2066 0 -21.04(-1.01%)
Jul 29, 2015 2036 2096 2030 2087 0 +53.40(+2.63%)
Jul 28, 2015 2029 2043 2011 2033 0 +13.52(+0.67%)
Jul 27, 2015 2019 2028 2008 2020 0 -15.28(-0.75%)
Jul 24, 2015 2025 2055 2017 2035 0 +83.28(+4.27%)
Jul 23, 2015 1959 1965 1945 1952 0 -5.39(-0.28%)
Jul 22, 2015 1954 1971 1949 1957 0 +3.11(+0.16%)
Jul 21, 2015 1952 1966 1944 1954 0 +5.20(+0.27%)
Jul 20, 2015 1955 1963 1937 1949 0 -2.31(-0.12%)
Jul 17, 2015 1967 1969 1938 1951 0 -18.11(-0.92%)
Jul 16, 2015 1967 1976 1958 1969 0 +12.71(+0.65%)
Jul 15, 2015 1949 1959 1940 1957 0 +11.59(+0.60%)
Jul 14, 2015 1938 1953 1932 1945 0 +3.09(+0.16%)
Jul 13, 2015 1926 1950 1919 1942 0 +3.38(+0.17%)
Jul 10, 2015 1930 1942 1923 1939 0 +31.83(+1.67%)
Jul 09, 2015 1920 1926 1901 1907 0 +11.25(+0.59%)
Jul 08, 2015 1921 1925 1889 1895 0 -42.89(-2.21%)
Jul 07, 2015 1929 1940 1902 1938 0 +9.42(+0.49%)
Jul 06, 2015 1916 1942 1912 1929 0 -9.31(-0.48%)
Jul 02, 2015 1938 1938 1938 1938 0 -14.85(-0.76%)
Jul 01, 2015 1967 1972 1942 1953 0 +12.68(+0.65%)
Jun 30, 2015 1942 1956 1926 1940 0 +15.98(+0.83%)
Jun 29, 2015 1967 1974 1923 1924 0 -65.22(-3.28%)
Jun 26, 2015 1980 1995 1969 1990 0 +13.18(+0.67%)
Jun 25, 2015 1978 1995 1968 1976 0 +11.25(+0.57%)
Jun 24, 2015 1975 1982 1964 1965 0 -15.13(-0.76%)
Jun 23, 2015 1980 1985 1966 1980 0 +5.81(+0.29%)
Jun 22, 2015 1976 1983 1966 1975 0 +10.76(+0.55%)
Jun 19, 2015 1970 1979 1960 1964 0 -12.12(-0.61%)
Jun 18, 2015 1964 1982 1960 1976 0 +17.69(+0.90%)
Jun 17, 2015 1969 1978 1955 1958 0 -4.14(-0.21%)
Jun 16, 2015 1943 1969 1940 1962 0 +14.79(+0.76%)
Jun 15, 2015 1944 1959 1937 1948 0 -15.36(-0.78%)
Jun 12, 2015 1955 1971 1950 1963 0 -8.71(-0.44%)
Jun 11, 2015 1964 1980 1960 1972 0 +9.64(+0.49%)
Jun 10, 2015 1940 1970 1937 1962 0 +31.65(+1.64%)
Jun 09, 2015 1925 1939 1918 1930 0 +3.90(+0.20%)
Jun 08, 2015 1931 1943 1926 1926 0 -8.09(-0.42%)
Jun 05, 2015 1940 1946 1927 1935 0 +1.69(+0.09%)
Jun 04, 2015 1935 1951 1930 1933 0 -14.07(-0.72%)
Jun 03, 2015 1938 1956 1934 1947 0 +12.71(+0.66%)
Jun 02, 2015 1922 1946 1919 1934 0 +12.16(+0.63%)
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.