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 (%)
Sep 28, 2018 1836 1855 1823 1850 0 +3.99(+0.22%)
Sep 27, 2018 1847 1866 1839 1846 0 +1.62(+0.09%)
Sep 26, 2018 1860 1878 1832 1844 0 -13.19(-0.71%)
Sep 25, 2018 1872 1879 1853 1857 0 -5.75(-0.31%)
Sep 24, 2018 1884 1890 1857 1863 0 -20.13(-1.07%)
Sep 21, 2018 1874 1889 1864 1883 0 +14.74(+0.79%)
Sep 20, 2018 1867 1882 1862 1869 0 +9.79(+0.53%)
Sep 19, 2018 1847 1871 1843 1859 0 +17.90(+0.97%)
Sep 18, 2018 1813 1846 1802 1841 0 +33.62(+1.86%)
Sep 17, 2018 1820 1831 1804 1807 0 -8.88(-0.49%)
Sep 14, 2018 1794 1822 1789 1816 0 +25.19(+1.41%)
Sep 13, 2018 1770 1794 1768 1791 0 +25.48(+1.44%)
Sep 12, 2018 1779 1783 1759 1766 0 -18.41(-1.03%)
Sep 11, 2018 1780 1794 1766 1784 0 -4.44(-0.25%)
Sep 10, 2018 1807 1811 1780 1788 0 -15.56(-0.86%)
Sep 07, 2018 1809 1816 1796 1804 0 -1.36(-0.08%)
Sep 06, 2018 1818 1826 1798 1805 0 -11.34(-0.62%)
Sep 05, 2018 1799 1827 1796 1817 0 +16.35(+0.91%)
Sep 04, 2018 1787 1811 1775 1800 0 +7.32(+0.41%)
Aug 31, 2018 1793 1793 1793 1793 0 -2.60(-0.14%)
Aug 30, 2018 1804 1816 1787 1796 0 -8.48(-0.47%)
Aug 29, 2018 1803 1813 1786 1804 0 +4.64(+0.26%)
Aug 28, 2018 1814 1816 1793 1799 0 -9.45(-0.52%)
Aug 27, 2018 1803 1823 1797 1809 0 +15.54(+0.87%)
Aug 24, 2018 1785 1797 1779 1793 0 +11.34(+0.64%)
Aug 23, 2018 1801 1803 1778 1782 0 -15.82(-0.88%)
Aug 22, 2018 1808 1810 1792 1798 0 -13.59(-0.75%)
Aug 21, 2018 1799 1823 1792 1811 0 +7.92(+0.44%)
Aug 20, 2018 1804 1810 1796 1803 0 -1.05(-0.06%)
Aug 17, 2018 1799 1814 1793 1804 0 +3.46(+0.19%)
Aug 16, 2018 1804 1816 1792 1801 0 +9.70(+0.54%)
Aug 15, 2018 1790 1800 1779 1791 0 -10.68(-0.59%)
Aug 14, 2018 1789 1810 1788 1802 0 +14.70(+0.82%)
Aug 13, 2018 1789 1799 1776 1787 0 -3.93(-0.22%)
Aug 10, 2018 1794 1802 1772 1791 0 -16.67(-0.92%)
Aug 09, 2018 1817 1823 1801 1808 0 -10.86(-0.60%)
Aug 08, 2018 1808 1831 1802 1819 0 +8.87(+0.49%)
Aug 07, 2018 1815 1832 1804 1810 0 +3.19(+0.18%)
Aug 06, 2018 1816 1823 1796 1807 0 -9.45(-0.52%)
Aug 03, 2018 1805 1830 1795 1816 0 +9.00(+0.50%)
Aug 02, 2018 1828 1835 1792 1807 0 -57.78(-3.10%)
Aug 01, 2018 1874 1890 1858 1865 0 -8.55(-0.46%)
Jul 31, 2018 1885 1898 1858 1874 0 +12.20(+0.66%)
Jul 30, 2018 1856 1877 1850 1861 0 +6.86(+0.37%)
Jul 27, 2018 1852 1874 1834 1854 0 +36.62(+2.01%)
Jul 26, 2018 1797 1824 1794 1818 0 +29.72(+1.66%)
Jul 25, 2018 1790 1795 1763 1788 0 -1.69(-0.09%)
Jul 24, 2018 1785 1800 1779 1790 0 +6.35(+0.36%)
Jul 23, 2018 1762 1791 1758 1783 0 +17.18(+0.97%)
Jul 20, 2018 1754 1772 1746 1766 0 +5.07(+0.29%)
Jul 19, 2018 1780 1787 1756 1761 0 -22.50(-1.26%)
Jul 18, 2018 1771 1788 1765 1784 0 +11.24(+0.63%)
Jul 17, 2018 1771 1779 1761 1772 0 +2.51(+0.14%)
Jul 16, 2018 1765 1778 1756 1770 0 +8.77(+0.50%)
Jul 13, 2018 1753 1767 1744 1761 0 +3.83(+0.22%)
Jul 12, 2018 1763 1765 1742 1757 0 +0.51(+0.03%)
Jul 11, 2018 1776 1784 1745 1757 0 -29.21(-1.64%)
Jul 10, 2018 1800 1802 1776 1786 0 -8.55(-0.48%)
Jul 09, 2018 1771 1799 1762 1795 0 +30.71(+1.74%)
Jul 06, 2018 1757 1775 1747 1764 0 +0.07(+0.00%)
Jul 05, 2018 1765 1765 1739 1764 0 +4.72(+0.27%)
Jul 03, 2018 1759 1759 1759 1759 0 +5.71(+0.33%)
Jul 02, 2018 1741 1756 1732 1753 0 +5.51(+0.32%)
Jun 29, 2018 1756 1777 1747 1748 0 -8.37(-0.48%)
Jun 28, 2018 1750 1772 1732 1756 0 +5.73(+0.33%)
Jun 27, 2018 1773 1788 1745 1751 0 -25.67(-1.45%)
Jun 26, 2018 1785 1791 1766 1776 0 -7.29(-0.41%)
Jun 25, 2018 1780 1798 1769 1783 0 -1.66(-0.09%)
Jun 22, 2018 1799 1810 1782 1785 0 -3.95(-0.22%)
Jun 21, 2018 1790 1802 1779 1789 0 -3.82(-0.21%)
Jun 20, 2018 1801 1815 1782 1793 0 -6.50(-0.36%)
Jun 19, 2018 1778 1808 1775 1799 0 +11.03(+0.62%)
Jun 18, 2018 1794 1802 1775 1788 0 -19.58(-1.08%)
Jun 15, 2018 1808 1810 1773 1808 0 +6.63(+0.37%)
Jun 14, 2018 1806 1813 1789 1801 0 -4.82(-0.27%)
Jun 13, 2018 1809 1820 1798 1806 0 +1.04(+0.06%)
Jun 12, 2018 1804 1816 1793 1805 0 -0.97(-0.05%)
Jun 11, 2018 1823 1827 1802 1806 0 -11.90(-0.65%)
Jun 08, 2018 1812 1823 1804 1818 0 +7.49(+0.41%)
Jun 07, 2018 1807 1818 1796 1810 0 +8.92(+0.50%)
Jun 06, 2018 1796 1812 1784 1802 0 +12.00(+0.67%)
Jun 05, 2018 1786 1798 1772 1790 0 -2.46(-0.14%)
Jun 04, 2018 1799 1806 1788 1792 0 -1.60(-0.09%)
Jun 01, 2018 1799 1807 1788 1794 0 +13.27(+0.75%)
May 31, 2018 1784 1799 1764 1780 0 -9.36(-0.52%)
May 30, 2018 1774 1801 1763 1790 0 +33.41(+1.90%)
May 29, 2018 1778 1789 1744 1756 0 -38.90(-2.17%)
May 25, 2018 1795 1795 1795 1795 0 +1.63(+0.09%)
May 24, 2018 1787 1800 1774 1794 0 +5.60(+0.31%)
May 23, 2018 1795 1801 1778 1788 0 -14.47(-0.80%)
May 22, 2018 1803 1817 1793 1802 0 -5.67(-0.31%)
May 21, 2018 1803 1814 1795 1808 0 +15.72(+0.88%)
May 18, 2018 1797 1808 1780 1792 0 -0.91(-0.05%)
May 17, 2018 1784 1802 1779 1793 0 +10.20(+0.57%)
May 16, 2018 1757 1793 1755 1783 0 +25.41(+1.45%)
May 15, 2018 1751 1771 1742 1758 0 +7.21(+0.41%)
May 14, 2018 1754 1767 1744 1750 0 -0.85(-0.05%)
May 11, 2018 1756 1771 1744 1751 0 -3.12(-0.18%)
May 10, 2018 1738 1761 1729 1754 0 +20.29(+1.17%)
May 09, 2018 1744 1747 1718 1734 0 -7.07(-0.41%)
May 08, 2018 1756 1768 1727 1741 0 -10.65(-0.61%)
May 07, 2018 1764 1766 1740 1752 0 -9.88(-0.56%)
May 04, 2018 1736 1768 1723 1762 0 +16.01(+0.92%)
May 03, 2018 1758 1767 1726 1746 0 -25.60(-1.45%)
May 02, 2018 1790 1811 1767 1771 0 -113.33(-6.01%)
May 01, 2018 1887 1895 1870 1885 0 -12.67(-0.67%)
Apr 30, 2018 1919 1927 1896 1897 0 -17.38(-0.91%)
Apr 27, 2018 1895 1919 1891 1915 0 +12.32(+0.65%)
Apr 26, 2018 1898 1918 1886 1902 0 +5.29(+0.28%)
Apr 25, 2018 1892 1904 1871 1897 0 +7.89(+0.42%)
Apr 24, 2018 1903 1915 1875 1889 0 -9.16(-0.48%)
Apr 23, 2018 1905 1912 1890 1898 0 -1.34(-0.07%)
Apr 20, 2018 1901 1908 1886 1900 0 +4.56(+0.24%)
Apr 19, 2018 1883 1900 1878 1895 0 +13.16(+0.70%)
Apr 18, 2018 1887 1893 1874 1882 0 +2.16(+0.11%)
Apr 17, 2018 1884 1895 1867 1880 0 +6.63(+0.35%)
Apr 16, 2018 1874 1885 1863 1873 0 +14.09(+0.76%)
Apr 13, 2018 1880 1885 1852 1859 0 -8.23(-0.44%)
Apr 12, 2018 1853 1875 1849 1867 0 +27.90(+1.52%)
Apr 11, 2018 1839 1853 1828 1839 0 -14.89(-0.80%)
Apr 10, 2018 1844 1865 1837 1854 0 +34.83(+1.91%)
Apr 09, 2018 1828 1850 1813 1820 0 +3.50(+0.19%)
Apr 06, 2018 1835 1852 1803 1816 0 -31.41(-1.70%)
Apr 05, 2018 1864 1869 1837 1847 0 -5.55(-0.30%)
Apr 04, 2018 1804 1857 1803 1853 0 +22.80(+1.25%)
Apr 03, 2018 1817 1836 1804 1830 0 +27.72(+1.54%)
Apr 02, 2018 1842 1853 1778 1802 0 -38.81(-2.11%)
Mar 29, 2018 1841 1841 1841 1841 0 +10.22(+0.56%)
Mar 28, 2018 1831 1849 1811 1831 0 +3.26(+0.18%)
Mar 27, 2018 1848 1858 1817 1828 0 -26.31(-1.42%)
Mar 26, 2018 1838 1859 1821 1854 0 +41.71(+2.30%)
Mar 23, 2018 1867 1875 1808 1812 0 -48.42(-2.60%)
Mar 22, 2018 1892 1906 1859 1861 0 -51.26(-2.68%)
Mar 21, 2018 1912 1930 1900 1912 0 +3.78(+0.20%)
Mar 20, 2018 1895 1916 1890 1908 0 +22.75(+1.21%)
Mar 19, 2018 1906 1913 1869 1886 0 -992.41(-34.48%)
Mar 16, 2018 2866 2890 2854 2878 0 +19.23(+0.67%)
Mar 15, 2018 2865 2880 2848 2859 0 +2.64(+0.09%)
Mar 14, 2018 2887 2895 2849 2856 0 -24.64(-0.86%)
Mar 13, 2018 2892 2895 2873 2881 0 -6.11(-0.21%)
Mar 12, 2018 2914 2917 2877 2887 0 -32.14(-1.10%)
Mar 09, 2018 2866 2921 2858 2919 0 +63.27(+2.22%)
Mar 08, 2018 2844 2865 2821 2856 0 +20.06(+0.71%)
Mar 07, 2018 2835 2847 2834 2836 0 -2.19(-0.08%)
Mar 06, 2018 2835 2845 2797 2838 0 +14.98(+0.53%)
Mar 05, 2018 2775 2843 2767 2823 0 +32.76(+1.17%)
Mar 02, 2018 2784 2799 2740 2790 0 -3.74(-0.13%)
Mar 01, 2018 2841 2867 2770 2794 0 -42.90(-1.51%)
Feb 28, 2018 2891 2908 2836 2837 0 -42.56(-1.48%)
Feb 27, 2018 2901 2927 2876 2879 0 -25.88(-0.89%)
Feb 26, 2018 2881 2909 2863 2905 0 +33.92(+1.18%)
Feb 23, 2018 2849 2875 2844 2871 0 +30.05(+1.06%)
Feb 22, 2018 2844 2869 2835 2841 0 -17.59(-0.62%)
Feb 21, 2018 2863 2914 2854 2859 0 -6.10(-0.21%)
Feb 20, 2018 2864 2895 2853 2865 0 -21.49(-0.74%)
Feb 16, 2018 2886 2886 2886 2886 0 +31.40(+1.10%)
Feb 15, 2018 2858 2873 2833 2855 0 +14.22(+0.50%)
Feb 14, 2018 2786 2848 2783 2841 0 +57.98(+2.08%)
Feb 13, 2018 2752 2795 2742 2783 0 +27.01(+0.98%)
Feb 12, 2018 2747 2781 2717 2756 0 +21.69(+0.79%)
Feb 09, 2018 2710 2752 2662 2734 0 +57.45(+2.15%)
Feb 08, 2018 2776 2784 2676 2677 0 -94.26(-3.40%)
Feb 07, 2018 2763 2815 2757 2771 0 -0.89(-0.03%)
Feb 06, 2018 2728 2785 2688 2772 0 -38.14(-1.36%)
Feb 05, 2018 2862 2880 2774 2810 0 -68.99(-2.40%)
Feb 02, 2018 2902 2943 2876 2879 0 -26.29(-0.90%)
Feb 01, 2018 2865 2941 2835 2905 0 +38.78(+1.35%)
Jan 31, 2018 2883 2893 2855 2866 0 -15.89(-0.55%)
Jan 30, 2018 2912 2914 2886 2882 0 -47.89(-1.63%)
Jan 29, 2018 2967 2981 2928 2930 0 -40.75(-1.37%)
Jan 26, 2018 2928 2975 2923 2971 0 +43.88(+1.50%)
Jan 25, 2018 2930 2948 2903 2927 0 +8.48(+0.29%)
Jan 24, 2018 2926 2947 2907 2919 0 +6.80(+0.23%)
Jan 23, 2018 2889 2921 2885 2912 0 +11.97(+0.41%)
Jan 22, 2018 2906 2914 2884 2900 0 +19.58(+0.68%)
Jan 19, 2018 2876 2901 2862 2880 0 +6.02(+0.21%)
Jan 18, 2018 2912 2928 2866 2874 0 -34.45(-1.18%)
Jan 17, 2018 2884 2922 2869 2909 0 +44.46(+1.55%)
Jan 16, 2018 2872 2918 2830 2864 0 -11.16(-0.39%)
Jan 12, 2018 2875 2875 2875 2875 0 -142.00(-4.71%)
Jan 11, 2018 3005 3025 2993 3017 0 +27.57(+0.92%)
Jan 10, 2018 2973 3010 2959 2990 0 +15.08(+0.51%)
Jan 09, 2018 2979 3016 2969 2975 0 +4.86(+0.16%)
Jan 08, 2018 2968 2979 2956 2970 0 +5.11(+0.17%)
Jan 05, 2018 2956 2966 2937 2965 0 +19.20(+0.65%)
Jan 04, 2018 2931 2969 2926 2946 0 +27.63(+0.95%)
Jan 03, 2018 2901 2925 2895 2918 0 +12.03(+0.41%)
Jan 02, 2018 2929 2937 2894 2906 0 -1.83(-0.06%)
Dec 29, 2017 2908 2908 2908 2908 0 -16.43(-0.56%)
Dec 28, 2017 2916 2926 2903 2924 0 +17.37(+0.60%)
Dec 27, 2017 2903 2920 2897 2907 0 +1.26(+0.04%)
Dec 26, 2017 2899 2918 2894 2906 0 +8.66(+0.30%)
Dec 22, 2017 2902 2910 2882 2897 0 +1.47(+0.05%)
Dec 21, 2017 2903 2922 2887 2895 0 -1.17(-0.04%)
Dec 20, 2017 2913 2919 2887 2897 0 -2.76(-0.10%)
Dec 19, 2017 2911 2918 2894 2899 0 -3.59(-0.12%)
Dec 18, 2017 2942 2945 2894 2903 0 -21.51(-0.74%)
Dec 15, 2017 2919 2944 2903 2924 0 +18.12(+0.62%)
Dec 14, 2017 2923 2936 2900 2906 0 -13.40(-0.46%)
Dec 13, 2017 2944 2954 2917 2920 0 -28.34(-0.96%)
Dec 12, 2017 2947 2965 2931 2948 0 +4.91(+0.17%)
Dec 11, 2017 2946 2959 2924 2943 0 -0.74(-0.03%)
Dec 08, 2017 2936 2947 2920 2944 0 +14.00(+0.48%)
Dec 07, 2017 2905 2940 2901 2930 0 +14.20(+0.49%)
Dec 06, 2017 2925 2943 2910 2916 0 -8.08(-0.28%)
Dec 05, 2017 2951 2957 2916 2924 0 -19.42(-0.66%)
Dec 04, 2017 2957 2965 2927 2943 0 +18.20(+0.62%)
Dec 01, 2017 2939 2945 2856 2925 0 -5.70(-0.19%)
Nov 30, 2017 2936 2955 2912 2931 0 +9.50(+0.33%)
Nov 29, 2017 2889 2935 2885 2921 0 +40.33(+1.40%)
Nov 28, 2017 2845 2887 2839 2881 0 +39.83(+1.40%)
Nov 27, 2017 2836 2858 2830 2841 0 +7.91(+0.28%)
Nov 24, 2017 2840 2848 2824 2833 0 -0.69(-0.02%)
Nov 22, 2017 2834 2845 2825 2834 0 -0.56(-0.02%)
Nov 21, 2017 2835 2854 2829 2834 0 +3.23(+0.11%)
Nov 20, 2017 2815 2841 2811 2831 0 +23.66(+0.84%)
Nov 17, 2017 2800 2817 2783 2807 0 -3.99(-0.14%)
Nov 16, 2017 2823 2836 2804 2811 0 -1.29(-0.05%)
Nov 15, 2017 2793 2823 2784 2813 0 +3.51(+0.12%)
Nov 14, 2017 2787 2819 2778 2809 0 -2.05(-0.07%)
Nov 13, 2017 2776 2819 2772 2811 0 +27.29(+0.98%)
Nov 10, 2017 2798 2803 2771 2784 0 -18.10(-0.65%)
Nov 09, 2017 2791 2814 2781 2802 0 +5.12(+0.18%)
Nov 08, 2017 2791 2807 2781 2797 0 +1.52(+0.05%)
Nov 07, 2017 2822 2835 2784 2795 0 -22.94(-0.81%)
Nov 06, 2017 2802 2830 2795 2818 0 +17.55(+0.63%)
Nov 03, 2017 2806 2815 2784 2801 0 -14.99(-0.53%)
Nov 02, 2017 2807 2832 2788 2816 0 +11.04(+0.39%)
Nov 01, 2017 2806 2828 2797 2805 0 +9.86(+0.35%)
Oct 31, 2017 2796 2810 2787 2795 0 -3.18(-0.11%)
Oct 30, 2017 2792 2812 2785 2798 0 -1.89(-0.07%)
Oct 27, 2017 2795 2808 2781 2800 0 +2.13(+0.08%)
Oct 26, 2017 2823 2849 2778 2798 0 +0.96(+0.03%)
Oct 25, 2017 2813 2819 2779 2797 0 -18.34(-0.65%)
Oct 24, 2017 2818 2823 2797 2815 0 +11.11(+0.40%)
Oct 23, 2017 2798 2809 2787 2804 0 +9.78(+0.35%)
Oct 20, 2017 2835 2838 2789 2794 0 -16.49(-0.59%)
Oct 19, 2017 2806 2813 2800 2811 0 +14.25(+0.51%)
Oct 18, 2017 2780 2805 2764 2797 0 +20.24(+0.73%)
Oct 17, 2017 2794 2800 2768 2776 0 -15.12(-0.54%)
Oct 16, 2017 2785 2802 2775 2791 0 +10.06(+0.36%)
Oct 13, 2017 2782 2802 2774 2781 0 +0.07(+0.00%)
Oct 12, 2017 2779 2792 2766 2781 0 +0.83(+0.03%)
Oct 11, 2017 2774 2785 2751 2781 0 +1.61(+0.06%)
Oct 10, 2017 2757 2781 2751 2779 0 +24.86(+0.90%)
Oct 09, 2017 2752 2763 2740 2754 0 +2.35(+0.09%)
Oct 06, 2017 2761 2770 2738 2752 0 -0.54(-0.02%)
Oct 05, 2017 2735 2767 2731 2752 0 +16.51(+0.60%)
Oct 04, 2017 2734 2748 2729 2736 0 -1.70(-0.06%)
Oct 03, 2017 2731 2741 2713 2737 0 +5.11(+0.19%)
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.