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 30, 2019 1900 1905 1878 1892 0 +11.26(+0.60%)
Sep 27, 2019 1892 1898 1871 1881 0 -1.49(-0.08%)
Sep 26, 2019 1890 1897 1874 1882 0 -6.33(-0.34%)
Sep 25, 2019 1892 1904 1875 1889 0 -7.64(-0.40%)
Sep 24, 2019 1896 1915 1888 1896 0 +2.29(+0.12%)
Sep 23, 2019 1877 1908 1872 1894 0 +7.40(+0.39%)
Sep 20, 2019 1906 1918 1883 1887 0 -13.01(-0.68%)
Sep 19, 2019 1907 1921 1898 1900 0 -6.73(-0.35%)
Sep 18, 2019 1896 1912 1887 1906 0 +5.80(+0.31%)
Sep 17, 2019 1882 1902 1875 1901 0 +13.72(+0.73%)
Sep 16, 2019 1872 1891 1866 1887 0 +3.50(+0.19%)
Sep 13, 2019 1887 1901 1877 1883 0 +8.81(+0.47%)
Sep 12, 2019 1866 1885 1853 1875 0 +3.97(+0.21%)
Sep 11, 2019 1850 1873 1831 1871 0 +20.18(+1.09%)
Sep 10, 2019 1847 1862 1831 1851 0 +7.50(+0.41%)
Sep 09, 2019 1842 1858 1823 1843 0 +4.81(+0.26%)
Sep 06, 2019 1829 1852 1823 1838 0 +12.92(+0.71%)
Sep 05, 2019 1823 1843 1814 1825 0 +19.32(+1.07%)
Sep 04, 2019 1813 1816 1800 1806 0 +9.70(+0.54%)
Sep 03, 2019 1779 1800 1768 1796 0 +2.79(+0.16%)
Aug 30, 2019 1791 1802 1778 1793 0 +15.49(+0.87%)
Aug 29, 2019 1777 1788 1769 1778 0 +17.99(+1.02%)
Aug 28, 2019 1751 1769 1747 1760 0 +2.09(+0.12%)
Aug 27, 2019 1783 1794 1750 1758 0 -17.86(-1.01%)
Aug 26, 2019 1767 1782 1757 1776 0 +22.96(+1.31%)
Aug 23, 2019 1790 1801 1744 1753 0 -46.73(-2.60%)
Aug 22, 2019 1793 1811 1773 1800 0 +11.38(+0.64%)
Aug 21, 2019 1829 1834 1780 1788 0 -55.98(-3.04%)
Aug 20, 2019 1857 1869 1839 1844 0 -29.07(-1.55%)
Aug 19, 2019 1895 1899 1871 1873 0 +1.26(+0.07%)
Aug 16, 2019 1850 1880 1843 1872 0 +33.78(+1.84%)
Aug 15, 2019 1835 1855 1819 1838 0 +10.19(+0.56%)
Aug 14, 2019 1858 1875 1824 1828 0 -60.15(-3.19%)
Aug 13, 2019 1858 1900 1853 1888 0 +23.89(+1.28%)
Aug 12, 2019 1871 1896 1857 1864 0 -20.08(-1.07%)
Aug 09, 2019 1887 1898 1867 1884 0 -6.41(-0.34%)
Aug 08, 2019 1872 1898 1862 1891 0 +35.26(+1.90%)
Aug 07, 2019 1818 1865 1799 1855 0 +20.33(+1.11%)
Aug 06, 2019 1821 1842 1802 1835 0 +18.42(+1.01%)
Aug 05, 2019 1838 1851 1806 1817 0 -47.83(-2.57%)
Aug 02, 2019 1861 1880 1845 1865 0 -0.33(-0.02%)
Aug 01, 2019 1901 1920 1855 1865 0 -37.72(-1.98%)
Jul 31, 2019 1924 1941 1887 1903 0 -20.23(-1.05%)
Jul 30, 2019 1910 1932 1901 1923 0 +5.60(+0.29%)
Jul 29, 2019 1941 1946 1908 1917 0 -29.21(-1.50%)
Jul 26, 2019 1935 1951 1910 1946 0 +8.80(+0.45%)
Jul 25, 2019 1945 1952 1929 1938 0 -10.72(-0.55%)
Jul 24, 2019 1968 1979 1930 1948 0 -22.42(-1.14%)
Jul 23, 2019 1961 1974 1947 1971 0 +11.94(+0.61%)
Jul 22, 2019 1964 1974 1950 1959 0 -3.70(-0.19%)
Jul 19, 2019 1994 2004 1958 1963 0 -24.34(-1.23%)
Jul 18, 2019 1977 1992 1969 1987 0 +13.15(+0.67%)
Jul 17, 2019 1987 1991 1965 1974 0 -14.18(-0.71%)
Jul 16, 2019 1989 2004 1977 1988 0 -7.45(-0.37%)
Jul 15, 2019 2014 2016 1987 1995 0 -9.49(-0.47%)
Jul 12, 2019 1994 2007 1983 2005 0 +21.24(+1.07%)
Jul 11, 2019 1991 1995 1972 1984 0 -5.98(-0.30%)
Jul 10, 2019 1995 2017 1984 1990 0 -23.45(-1.16%)
Jul 09, 2019 2001 2018 1998 2013 0 -0.43(-0.02%)
Jul 08, 2019 2012 2025 2006 2013 0 -5.02(-0.25%)
Jul 05, 2019 2018 2028 2007 2018 0 +1.78(+0.09%)
Jul 03, 2019 2000 2020 1998 2017 0 +23.44(+1.18%)
Jul 02, 2019 1994 2002 1977 1993 0 +3.03(+0.15%)
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.