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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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, 2011 1124 1137 1093 1105 0 -7.12(-0.64%)
Aug 30, 2011 1083 1127 1075 1113 0 +12.65(+1.15%)
Aug 29, 2011 1040 1106 1047 1100 0 +68.20(+6.61%)
Aug 26, 2011 1002 1042 983.19 1032 0 +21.04(+2.08%)
Aug 25, 2011 1029 1061 990.93 1011 0 -7.21(-0.71%)
Aug 24, 2011 981.95 1027 974.54 1018 0 +33.50(+3.40%)
Aug 23, 2011 973.56 990.42 958.75 984.36 0 +15.09(+1.56%)
Aug 22, 2011 1009 1018 963.74 969.26 0 -16.38(-1.66%)
Aug 19, 2011 979.65 1011 972.99 985.64 0 -9.82(-0.99%)
Aug 18, 2011 986.48 1027 962.52 995.47 0 -44.03(-4.24%)
Aug 17, 2011 1041 1053 1025 1040 0 +5.09(+0.49%)
Aug 16, 2011 1044 1060 1024 1034 0 -22.23(-2.10%)
Aug 15, 2011 1031 1064 1023 1057 0 +35.40(+3.47%)
Aug 12, 2011 1059 1070 1011 1021 0 -27.32(-2.61%)
Aug 11, 2011 990.02 1065 975.94 1049 0 +66.54(+6.78%)
Aug 10, 2011 1023 1056 974.16 982.02 0 -50.06(-4.85%)
Aug 09, 2011 1023 1048 959.28 1032 0 +74.30(+7.76%)
Aug 08, 2011 1024 1048 948.02 957.78 0 -108.37(-10.16%)
Aug 05, 2011 1088 1101 1034 1066 0 -6.46(-0.60%)
Aug 04, 2011 1134 1140 1067 1073 0 -85.07(-7.35%)
Aug 03, 2011 1164 1176 1124 1158 0 -4.89(-0.42%)
Aug 02, 2011 1180 1203 1157 1163 0 -14.40(-1.22%)
Aug 01, 2011 1205 1212 1162 1177 0 -10.86(-0.91%)
Jul 29, 2011 1197 1213 1175 1188 0 -22.44(-1.85%)
Jul 28, 2011 1204 1234 1196 1210 0 +8.52(+0.71%)
Jul 27, 2011 1225 1232 1195 1202 0 -31.54(-2.56%)
Jul 26, 2011 1188 1245 1189 1233 0 +36.36(+3.04%)
Jul 25, 2011 1192 1217 1183 1197 0 -14.02(-1.16%)
Jul 22, 2011 1211 1222 1200 1211 0 -15.12(-1.23%)
Jul 21, 2011 1239 1250 1215 1226 0 -10.27(-0.83%)
Jul 20, 2011 1236 1251 1222 1236 0 +4.34(+0.35%)
Jul 19, 2011 1236 1254 1215 1232 0 +2.88(+0.23%)
Jul 18, 2011 1274 1284 1207 1229 0 -67.36(-5.20%)
Jul 15, 2011 1301 1308 1278 1296 0 +2.30(+0.18%)
Jul 14, 2011 1301 1333 1263 1294 0 -1.60(-0.12%)
Jul 13, 2011 1295 1318 1278 1296 0 +11.26(+0.88%)
Jul 12, 2011 1267 1319 1271 1285 0 +15.99(+1.26%)
Jul 11, 2011 1285 1304 1255 1269 0 -44.01(-3.35%)
Jul 08, 2011 1294 1324 1293 1313 0 -13.31(-1.00%)
Jul 07, 2011 1312 1338 1291 1326 0 -1.01(-0.08%)
Jul 06, 2011 1269 1336 1269 1327 0 +51.44(+4.03%)
Jul 05, 2011 1288 1303 1269 1275 0 -19.65(-1.52%)
Jul 01, 2011 1295 1295 1295 0 +28.33(+2.24%)
Jun 30, 2011 1264 1283 1258 1267 0 +4.28(+0.34%)
Jun 29, 2011 1235 1275 1233 1262 0 +32.92(+2.68%)
Jun 28, 2011 1221 1242 1216 1230 0 -3.87(-0.31%)
Jun 27, 2011 1238 1252 1227 1233 0 -10.16(-0.82%)
Jun 24, 2011 1253 1267 1235 1244 0 -7.60(-0.61%)
Jun 23, 2011 1238 1267 1227 1251 0 -15.29(-1.21%)
Jun 22, 2011 1268 1288 1257 1266 0 -6.64(-0.52%)
Jun 21, 2011 1243 1280 1248 1273 0 -25.75(-1.98%)
Jun 20, 2011 1302 1306 1294 1299 0 +4.72(+0.36%)
Jun 17, 2011 1168 1315 1286 1294 0 -1.65(-0.13%)
Jun 16, 2011 1159 1313 1283 1296 0 +0.75(+0.06%)
Jun 15, 2011 1296 1312 1287 1295 0 -12.12(-0.93%)
Jun 14, 2011 1153 1320 1285 1307 0 +21.29(+1.66%)
Jun 13, 2011 1153 1297 1270 1286 0 +3.14(+0.24%)
Jun 10, 2011 1287 1301 1264 1283 0 -1.71(-0.13%)
Jun 09, 2011 1293 1303 1264 1284 0 -0.84(-0.07%)
Jun 08, 2011 1323 1338 1277 1285 0 -54.18(-4.04%)
Jun 07, 2011 1354 1363 1334 1339 0 -7.70(-0.57%)
Jun 06, 2011 1363 1371 1341 1347 0 -20.28(-1.48%)
Jun 03, 2011 1359 1390 1353 1367 0 -15.55(-1.12%)
May 24, 2011 1393 1402 1375 1383 0 -2.28(-0.16%)
May 23, 2011 1375 1403 1370 1385 0 -3.05(-0.22%)
May 20, 2011 1404 1419 1386 1388 0 -22.35(-1.58%)
May 19, 2011 1432 1438 1405 1411 0 -14.87(-1.04%)
May 18, 2011 1416 1441 1402 1426 0 +10.96(+0.77%)
May 17, 2011 1412 1434 1396 1415 0 -7.75(-0.54%)
May 16, 2011 1424 1449 1410 1422 0 -7.97(-0.56%)
May 13, 2011 1446 1455 1424 1430 0 -15.71(-1.09%)
May 12, 2011 1441 1472 1423 1446 0 +0.60(+0.04%)
May 11, 2011 1456 1473 1436 1445 0 -16.48(-1.13%)
May 10, 2011 1445 1469 1445 1462 0 +14.72(+1.02%)
May 09, 2011 1449 1458 1432 1447 0 -3.33(-0.23%)
May 06, 2011 1453 1466 1433 1450 0 +14.25(+0.99%)
May 05, 2011 1447 1461 1421 1436 0 -16.17(-1.11%)
May 04, 2011 1472 1478 1446 1452 0 -18.21(-1.24%)
May 03, 2011 1465 1482 1450 1471 0 -0.20(-0.01%)
May 02, 2011 1472 1477 1467 1471 0 -9.65(-0.65%)
Apr 29, 2011 1477 1496 1465 1480 0 +8.76(+0.60%)
Apr 28, 2011 1472 1490 1449 1472 0 -5.47(-0.37%)
Apr 27, 2011 1480 1495 1455 1477 0 +0.11(+0.01%)
Apr 26, 2011 1477 1496 1464 1477 0 +6.13(+0.42%)
Apr 25, 2011 1464 1483 1457 1471 0 +6.47(+0.44%)
Apr 21, 2011 1438 1469 1421 1464 0 +36.52(+2.56%)
Apr 20, 2011 1466 1479 1398 1428 0 -16.52(-1.14%)
Apr 19, 2011 1455 1463 1430 1444 0 -4.95(-0.34%)
Apr 18, 2011 1464 1474 1431 1449 0 -35.57(-2.40%)
Apr 15, 2011 1477 1510 1460 1485 0 +50.51(+3.52%)
Apr 14, 2011 1441 1451 1423 1434 0 -15.07(-1.04%)
Apr 13, 2011 1464 1474 1438 1450 0 -6.59(-0.45%)
Apr 12, 2011 1456 1471 1444 1456 0 -12.37(-0.84%)
Apr 11, 2011 1474 1485 1457 1469 0 -6.49(-0.44%)
Apr 08, 2011 1502 1510 1464 1475 0 -20.04(-1.34%)
Apr 07, 2011 1502 1518 1489 1495 0 -11.38(-0.76%)
Apr 06, 2011 1498 1516 1486 1506 0 +12.74(+0.85%)
Apr 05, 2011 1490 1510 1475 1494 0 +1.00(+0.07%)
Apr 04, 2011 1492 1505 1476 1493 0 +3.01(+0.20%)
Apr 01, 2011 1478 1503 1463 1490 0 +25.09(+1.71%)
Mar 31, 2011 1469 1483 1452 1465 0 -9.89(-0.67%)
Mar 30, 2011 1476 1486 1462 1474 0 +0.09(+0.01%)
Mar 29, 2011 1467 1483 1447 1474 0 +17.17(+1.18%)
Mar 28, 2011 1452 1477 1445 1457 0 +7.01(+0.48%)
Mar 25, 2011 1452 1469 1440 1450 0 +2.50(+0.17%)
Mar 24, 2011 1459 1464 1430 1448 0 -2.74(-0.19%)
Mar 23, 2011 1448 1460 1421 1450 0 -1.83(-0.13%)
Mar 22, 2011 1469 1479 1449 1452 0 -17.40(-1.18%)
Mar 21, 2011 1458 1474 1454 1470 0 +33.59(+2.34%)
Mar 18, 2011 1431 1465 1408 1436 0 +22.09(+1.56%)
Mar 17, 2011 1420 1430 1395 1414 0 +15.93(+1.14%)
Mar 16, 2011 1422 1436 1390 1398 0 -24.87(-1.75%)
Mar 15, 2011 1418 1434 1406 1423 0 -7.71(-0.54%)
Mar 14, 2011 1433 1446 1417 1431 0 -18.41(-1.27%)
Mar 11, 2011 1436 1457 1424 1449 0 +2.30(+0.16%)
Mar 10, 2011 1467 1475 1436 1447 0 -36.92(-2.49%)
Mar 09, 2011 1483 1504 1465 1484 0 -0.32(-0.02%)
Mar 08, 2011 1465 1493 1454 1484 0 +24.63(+1.69%)
Mar 07, 2011 1459 1488 1434 1459 0 +3.89(+0.27%)
Mar 04, 2011 1469 1477 1437 1455 0 -13.60(-0.93%)
Mar 03, 2011 1457 1481 1442 1469 0 +37.12(+2.59%)
Mar 02, 2011 1448 1472 1418 1432 0 -18.65(-1.29%)
Mar 01, 2011 1487 1496 1432 1451 0 -32.27(-2.18%)
Feb 28, 2011 1495 1508 1472 1483 0 -2.35(-0.16%)
Feb 25, 2011 1467 1491 1455 1485 0 +27.57(+1.89%)
Feb 24, 2011 1458 1483 1434 1458 0 -1.16(-0.08%)
Feb 23, 2011 1486 1507 1448 1459 0 -23.17(-1.56%)
Feb 22, 2011 1527 1540 1478 1482 0 -65.00(-4.20%)
Feb 18, 2011 1547 1547 1547 0 -12.31(-0.79%)
Feb 17, 2011 1548 1575 1538 1559 0 +9.30(+0.60%)
Feb 16, 2011 1550 1575 1538 1550 0 +8.54(+0.55%)
Feb 15, 2011 1526 1562 1519 1541 0 +9.06(+0.59%)
Feb 14, 2011 1553 1565 1524 1532 0 -20.50(-1.32%)
Feb 11, 2011 1522 1580 1514 1553 0 +52.58(+3.50%)
Feb 10, 2011 1482 1509 1473 1500 0 +9.03(+0.61%)
Feb 09, 2011 1508 1525 1480 1491 0 -19.23(-1.27%)
Feb 08, 2011 1470 1519 1468 1511 0 +31.28(+2.11%)
Feb 07, 2011 1464 1493 1451 1479 0 +20.72(+1.42%)
Feb 04, 2011 1460 1481 1444 1459 0 -2.25(-0.15%)
Feb 03, 2011 1440 1473 1429 1461 0 +2.12(+0.15%)
Feb 02, 2011 1469 1490 1444 1459 0 -15.77(-1.07%)
Feb 01, 2011 1453 1494 1428 1474 0 +31.67(+2.20%)
Jan 31, 2011 1465 1483 1433 1443 0 -15.57(-1.07%)
Jan 28, 2011 1514 1531 1453 1458 0 -44.55(-2.96%)
Jan 27, 2011 1503 1530 1486 1503 0 +5.48(+0.37%)
Jan 26, 2011 1514 1528 1480 1497 0 -9.83(-0.65%)
Jan 25, 2011 1512 1536 1468 1507 0 -19.73(-1.29%)
Jan 24, 2011 1534 1556 1517 1527 0 -14.05(-0.91%)
Jan 21, 2011 1548 1571 1525 1541 0 +1.50(+0.10%)
Jan 20, 2011 1541 1577 1516 1539 0 -4.67(-0.30%)
Jan 19, 2011 1626 1637 1533 1544 0 -115.23(-6.94%)
Jan 18, 2011 1645 1675 1632 1659 0 +5.40(+0.33%)
Jan 14, 2011 1654 1654 1654 0 +11.86(+0.72%)
Jan 13, 2011 1647 1664 1625 1642 0 -2.98(-0.18%)
Jan 12, 2011 1654 1675 1623 1645 0 +6.40(+0.39%)
Jan 11, 2011 1609 1693 1592 1639 0 +39.86(+2.49%)
Jan 10, 2011 1610 1621 1583 1599 0 -20.63(-1.27%)
Jan 07, 2011 1641 1655 1597 1619 0 -14.24(-0.87%)
Jan 06, 2011 1638 1663 1623 1634 0 -10.43(-0.63%)
Jan 05, 2011 1620 1658 1611 1644 0 +14.43(+0.89%)
Jan 04, 2011 1632 1658 1594 1630 0 +2.83(+0.17%)
Jan 03, 2011 1586 1637 1582 1627 0 +54.74(+3.48%)
Dec 31, 2010 1572 1603 1560 1572 0 -3.29(-0.21%)
Dec 30, 2010 1534 1587 1533 1575 0 +34.63(+2.25%)
Dec 29, 2010 1517 1556 1506 1541 0 +28.88(+1.91%)
Dec 28, 2010 1539 1540 1506 1512 0 -23.05(-1.50%)
Dec 27, 2010 1527 1542 1513 1535 0 +2.02(+0.13%)
Dec 23, 2010 1545 1566 1527 1533 0 -9.94(-0.64%)
Dec 22, 2010 1546 1558 1528 1543 0 +4.93(+0.32%)
Dec 21, 2010 1522 1550 1514 1538 0 +23.36(+1.54%)
Dec 20, 2010 1519 1535 1499 1515 0 +0.14(+0.01%)
Dec 17, 2010 1511 1533 1496 1514 0 +8.56(+0.57%)
Dec 16, 2010 1496 1522 1492 1506 0 +6.71(+0.45%)
Dec 15, 2010 1515 1531 1495 1499 0 -15.42(-1.02%)
Dec 14, 2010 1527 1538 1508 1515 0 -4.74(-0.31%)
Dec 10, 2010 1498 1526 1487 1519 0 +24.75(+1.66%)
Dec 09, 2010 1500 1506 1474 1495 0 +3.75(+0.25%)
Dec 08, 2010 1471 1510 1457 1491 0 +23.63(+1.61%)
Dec 07, 2010 1501 1510 1460 1467 0 -16.17(-1.09%)
Dec 06, 2010 1488 1496 1472 1483 0 -7.10(-0.48%)
Dec 03, 2010 1472 1502 1457 1490 0 +8.51(+0.57%)
Dec 02, 2010 1453 1496 1443 1482 0 +30.30(+2.09%)
Dec 01, 2010 1459 1473 1440 1452 0 +14.58(+1.01%)
Nov 30, 2010 1441 1456 1427 1437 0 -17.69(-1.22%)
Nov 29, 2010 1444 1461 1423 1455 0 +6.29(+0.43%)
Nov 26, 2010 1457 1466 1443 1449 0 -19.64(-1.34%)
Nov 24, 2010 1448 1468 1468 1468 0 +33.90(+2.36%)
Nov 23, 2010 1440 1457 1421 1434 0 -20.57(-1.41%)
Nov 22, 2010 1461 1481 1442 1455 0 -15.26(-1.04%)
Nov 19, 2010 1452 1481 1434 1470 0 +17.59(+1.21%)
Nov 18, 2010 1457 1473 1443 1452 0 +18.69(+1.30%)
Nov 17, 2010 1440 1458 1416 1434 0 +0.15(+0.01%)
Nov 16, 2010 1460 1470 1417 1434 0 -27.11(-1.86%)
Nov 15, 2010 1465 1484 1448 1461 0 +1.63(+0.11%)
Nov 12, 2010 1477 1491 1451 1459 0 -29.68(-1.99%)
Nov 11, 2010 1500 1514 1479 1489 0 -25.82(-1.70%)
Nov 10, 2010 1465 1520 1457 1515 0 +27.85(+1.87%)
Nov 09, 2010 1525 1545 1470 1487 0 -56.75(-3.68%)
Nov 08, 2010 1568 1580 1514 1544 0 -34.10(-2.16%)
Nov 05, 2010 1533 1596 1527 1578 0 +35.31(+2.29%)
Nov 04, 2010 1509 1550 1495 1542 0 +52.91(+3.55%)
Nov 03, 2010 1486 1502 1461 1489 0 +0.04(+0.00%)
Nov 02, 2010 1484 1514 1455 1489 0 +33.53(+2.30%)
Nov 01, 2010 1476 1510 1433 1456 0 -14.89(-1.01%)
Oct 29, 2010 1471 1499 1446 1471 0 +0.29(+0.02%)
Oct 28, 2010 1541 1560 1459 1470 0 -82.44(-5.31%)
Oct 27, 2010 1559 1575 1538 1553 0 -13.34(-0.85%)
Oct 25, 2010 1589 1613 1553 1566 0 -7.37(-0.47%)
Oct 22, 2010 1586 1599 1556 1574 0 -19.39(-1.22%)
Oct 21, 2010 1635 1662 1577 1593 0 -57.25(-3.47%)
Oct 20, 2010 1646 1685 1620 1650 0 +11.42(+0.70%)
Oct 19, 2010 1600 1672 1591 1639 0 +26.49(+1.64%)
Oct 18, 2010 1622 1659 1590 1612 0 -8.95(-0.55%)
Oct 15, 2010 1654 1672 1598 1621 0 -16.55(-1.01%)
Oct 14, 2010 1574 1673 1557 1638 0 +65.18(+4.14%)
Oct 13, 2010 1564 1604 1545 1573 0 +21.96(+1.42%)
Oct 12, 2010 1528 1568 1509 1551 0 +384.93(+33.02%)
Oct 11, 2010 1191 1202 1158 1166 0 -19.36(-1.63%)
Oct 08, 2010 1185 1195 1138 1185 0 +29.26(+2.53%)
Oct 07, 2010 1168 1184 1144 1156 0 -6.17(-0.53%)
Oct 06, 2010 1154 1183 1141 1162 0 +5.27(+0.46%)
Oct 05, 2010 1141 1169 1120 1157 0 +26.50(+2.34%)
Oct 04, 2010 1144 1155 1119 1130 0 -18.79(-1.64%)
Oct 01, 2010 1149 1182 1128 1149 0 -12.99(-1.12%)
Sep 30, 2010 1162 1194 1154 1162 0 -296.50(-20.33%)
Sep 29, 2010 1165 1477 1438 1459 0 -4.23(-0.29%)
Sep 28, 2010 1164 1473 1431 1463 0 +19.74(+1.37%)
Sep 27, 2010 1157 1464 1438 1443 0 -12.44(-0.85%)
Sep 24, 2010 1137 1457 1421 1455 0 +46.66(+3.31%)
Sep 23, 2010 1116 1436 1402 1409 0 -11.71(-0.82%)
Sep 22, 2010 1144 1446 1414 1421 0 -18.90(-1.31%)
Sep 21, 2010 1161 1465 1434 1439 0 -8.66(-0.60%)
Sep 20, 2010 1141 1452 1420 1448 0 +18.07(+1.26%)
Sep 17, 2010 1139 1449 1419 1430 0 -6.98(-0.49%)
Sep 15, 2010 1133 1447 1415 1437 0 +7.42(+0.52%)
Sep 14, 2010 1133 1447 1409 1430 0 -2.09(-0.15%)
Sep 13, 2010 1124 1437 1407 1432 0 +32.58(+2.33%)
Sep 10, 2010 1110 1412 1386 1399 0 +0.54(+0.04%)
Sep 09, 2010 1120 1421 1388 1399 0 +2.03(+0.15%)
Sep 08, 2010 1084 1408 1376 1396 0 +21.68(+1.58%)
Sep 07, 2010 1107 1406 1370 1375 0 -273.11(-16.57%)
Sep 06, 2010 1351 1661 1617 1648 0 +242.76(+17.28%)
Sep 03, 2010 1107 1420 1387 1405 0 +27.57(+2.00%)
Sep 02, 2010 1078 1389 1357 1378 0 +9.46(+0.69%)
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.