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, 2009 1280 1300 1274 1292 0 -5.06(-0.39%)
Aug 28, 2009 1302 1317 1283 1297 0 +1.82(+0.14%)
Aug 27, 2009 1296 1305 1274 1296 0 -7.53(-0.58%)
Aug 26, 2009 1312 1322 1288 1303 0 -10.42(-0.79%)
Aug 25, 2009 1292 1325 1286 1314 0 +21.88(+1.69%)
Aug 24, 2009 1302 1325 1282 1292 0 -6.54(-0.50%)
Aug 21, 2009 1271 1306 1265 1298 0 +37.51(+2.98%)
Aug 20, 2009 1259 1286 1241 1261 0 +0.81(+0.06%)
Aug 19, 2009 1236 1271 1229 1260 0 +5.34(+0.43%)
Aug 18, 2009 1239 1260 1230 1255 0 +10.79(+0.87%)
Aug 17, 2009 1255 1267 1227 1244 0 -36.86(-2.88%)
Aug 14, 2009 1291 1297 1264 1281 0 -14.70(-1.13%)
Aug 13, 2009 1293 1304 1274 1295 0 +11.74(+0.91%)
Aug 12, 2009 1243 1295 1235 1284 0 +41.64(+3.35%)
Aug 11, 2009 1240 1261 1227 1242 0 -6.15(-0.49%)
Aug 10, 2009 1259 1268 1232 1248 0 -16.60(-1.31%)
Aug 07, 2009 1231 1274 1223 1265 0 +44.66(+3.66%)
Aug 06, 2009 1233 1241 1195 1220 0 -6.37(-0.52%)
Aug 05, 2009 1230 1242 1195 1226 0 +12.03(+0.99%)
Aug 04, 2009 1194 1228 1185 1214 0 +19.05(+1.59%)
Aug 03, 2009 1190 1208 1174 1195 0 +21.02(+1.79%)
Jul 31, 2009 1169 1183 1149 1174 0 +1.16(+0.10%)
Jul 30, 2009 1148 1202 1132 1173 0 +38.78(+3.42%)
Jul 29, 2009 1123 1153 1105 1134 0 -3.64(-0.32%)
Jul 28, 2009 1128 1154 1120 1138 0 -0.11(-0.01%)
Jul 27, 2009 1130 1147 1119 1138 0 +17.76(+1.59%)
Jul 25, 2009 1104 1132 1097 1120 0 -0.75(-0.07%)
Jul 24, 2009 1103 1133 1096 1121 0 +10.14(+0.91%)
Jul 23, 2009 1070 1123 1065 1111 0 +43.35(+4.06%)
Jul 22, 2009 1057 1081 1048 1068 0 +0.93(+0.09%)
Jul 21, 2009 1068 1078 1054 1067 0 +37.55(+3.65%)
Jun 26, 2009 1025 1041 1012 1029 0 -2.37(-0.23%)
Jun 25, 2009 1017 1034 1014 1032 0 +19.58(+1.93%)
Jun 24, 2009 1010 1030 996.23 1012 0 +13.95(+1.40%)
Jun 23, 2009 988.20 1012 977.49 998.01 0 +5.55(+0.56%)
Jun 22, 2009 1013 1022 979.73 992.46 0 -33.34(-3.25%)
Jun 19, 2009 1017 1033 1007 1026 0 +19.25(+1.91%)
Jun 18, 2009 989.84 1013 985.28 1007 0 +18.94(+1.92%)
Jun 17, 2009 1011 1022 970.27 987.61 0 -23.56(-2.33%)
Jun 16, 2009 1030 1042 1010 1011 0 -15.63(-1.52%)
Jun 15, 2009 1046 1049 1022 1027 0 -27.72(-2.63%)
Jun 12, 2009 1065 1071 1039 1055 0 -16.09(-1.50%)
Jun 11, 2009 1065 1086 1050 1071 0 +8.16(+0.77%)
Jun 10, 2009 1073 1078 1048 1062 0 -1.35(-0.13%)
Jun 09, 2009 1072 1078 1048 1064 0 -5.86(-0.55%)
Jun 08, 2009 1060 1078 1052 1070 0 +3.27(+0.31%)
Jun 05, 2009 1094 1102 1051 1066 0 -9.92(-0.92%)
Jun 04, 2009 1079 1095 1059 1076 0 +10.77(+1.01%)
Jun 03, 2009 1099 1105 1051 1066 0 -38.66(-3.50%)
Jun 02, 2009 1095 1130 1089 1104 0 +10.23(+0.94%)
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.