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 )

10,173.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 955.99 1308 1287 1301 0 +1.95(+0.15%)
Aug 30, 2010 967.39 1314 1297 1299 0 -10.65(-0.81%)
Aug 27, 2010 965.92 1315 1289 1310 0 +14.04(+1.08%)
Aug 26, 2010 961.23 1309 1290 1296 0 -6.16(-0.47%)
Aug 25, 2010 946.47 1305 1284 1302 0 +8.48(+0.66%)
Aug 24, 2010 949.39 1304 1286 1294 0 -7.89(-0.61%)
Aug 23, 2010 962.81 1313 1298 1302 0 -3.22(-0.25%)
Aug 20, 2010 956.87 1309 1295 1305 0 +0.62(+0.05%)
Aug 19, 2010 983.62 1316 1301 1304 0 -13.71(-1.04%)
Aug 18, 2010 983.28 1324 1307 1318 0 +2.89(+0.22%)
Aug 17, 2010 981.63 1322 1308 1315 0 +11.03(+0.85%)
Aug 16, 2010 969.13 1307 1294 1304 0 -1.20(-0.09%)
Aug 13, 2010 975.07 1315 1297 1305 0 +0.51(+0.04%)
Aug 12, 2010 961.31 1309 1288 1305 0 +3.18(+0.24%)
Aug 11, 2010 985.26 1320 1300 1301 0 -27.25(-2.05%)
Aug 10, 2010 1001 1339 1321 1329 0 -11.82(-0.88%)
Aug 09, 2010 1003 1343 1328 1341 0 +11.83(+0.89%)
Aug 06, 2010 999.16 1334 1314 1329 0 -4.06(-0.30%)
Aug 05, 2010 1004 1341 1324 1333 0 -3.48(-0.26%)
Aug 04, 2010 1000 1340 1325 1336 0 +10.59(+0.80%)
Aug 03, 2010 1004 1338 1322 1326 0 -10.00(-0.75%)
Aug 02, 2010 998.76 1344 1324 1336 0 +11.36(+0.86%)
Jul 30, 2010 998.57 1331 1311 1324 0 -0.84(-0.06%)
Jul 29, 2010 998.74 1336 1314 1325 0 +2.00(+0.15%)
Jul 28, 2010 996.83 1334 1315 1323 0 -9.37(-0.70%)
Jul 27, 2010 1005 1342 1326 1333 0 +1.27(+0.10%)
Jul 26, 2010 997.44 1335 1319 1331 0 +8.03(+0.61%)
Jul 23, 2010 982.83 1327 1306 1323 0 +8.76(+0.67%)
Jul 22, 2010 975.27 1319 1299 1314 0 +16.37(+1.26%)
Jul 21, 2010 990.59 1323 1296 1298 0 -14.10(-1.07%)
Jul 20, 2010 975.63 1313 1287 1312 0 +10.27(+0.79%)
Jul 19, 2010 975.00 1308 1291 1302 0 +2.66(+0.20%)
Jul 16, 2010 973.56 1323 1297 1299 0 -23.39(-1.77%)
Jul 15, 2010 1006 1334 1313 1323 0 -8.78(-0.66%)
Jul 14, 2010 1005 1339 1321 1331 0 -3.34(-0.25%)
Jul 13, 2010 1004 1340 1324 1335 0 +14.00(+1.06%)
Jul 12, 2010 995.64 1328 1314 1321 0 -5.05(-0.38%)
Jul 09, 2010 996.48 1329 1310 1326 0 +18.41(+1.41%)
Jul 08, 2010 975.54 1310 1294 1307 0 +10.48(+0.81%)
Jul 07, 2010 946.29 1299 1268 1297 0 +26.29(+2.07%)
Jul 06, 2010 947.47 1290 1263 1271 0 -1.32(-0.10%)
Jul 02, 2010 946.99 1286 1266 1272 0 +1.35(+0.11%)
Jul 01, 2010 934.18 1282 1257 1271 0 -5.57(-0.44%)
Jun 30, 2010 962.95 1292 1273 1276 0 -6.60(-0.51%)
Jun 29, 2010 970.20 1303 1277 1283 0 -35.00(-2.66%)
Jun 25, 2010 998.17 1321 1296 1318 0 +15.84(+1.22%)
Jun 24, 2010 990.48 1318 1299 1302 0 -12.88(-0.98%)
Jun 23, 2010 999.15 1325 1307 1315 0 -4.76(-0.36%)
Jun 22, 2010 1005 1337 1316 1320 0 -3.38(-0.26%)
Jun 21, 2010 1022 1346 1318 1323 0 -7.79(-0.59%)
Jun 18, 2010 1012 1337 1322 1331 0 +4.63(+0.35%)
Jun 17, 2010 1004 1330 1314 1326 0 +5.81(+0.44%)
Jun 16, 2010 1000 1326 1312 1320 0 -4.25(-0.32%)
Jun 15, 2010 992.04 1327 1301 1325 0 +23.28(+1.79%)
Jun 14, 2010 988.38 1316 1296 1301 0 +1.63(+0.13%)
Jun 11, 2010 1283 1301 1278 1300 0 +7.10(+0.55%)
Jun 10, 2010 961.94 1294 1273 1293 0 +27.01(+2.13%)
Jun 09, 2010 958.12 1284 1261 1266 0 -5.40(-0.42%)
Jun 08, 2010 1260 1274 1247 1271 0 +12.47(+0.99%)
Jun 07, 2010 952.27 1277 1257 1258 0 -7.76(-0.61%)
Jun 04, 2010 949.81 1289 1263 1266 0 -33.37(-2.57%)
Jun 03, 2010 980.83 1307 1289 1300 0 +1.06(+0.08%)
Jun 02, 2010 961.75 1299 1274 1299 0 +23.87(+1.87%)
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.