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, 2020 1378 1400 1370 1381 0 +10.94(+0.80%)
Sep 29, 2020 1375 1384 1352 1370 0 -9.84(-0.71%)
Sep 28, 2020 1376 1402 1371 1380 0 +27.45(+2.03%)
Sep 25, 2020 1333 1360 1331 1353 0 +4.30(+0.32%)
Sep 24, 2020 1353 1370 1322 1349 0 -2.53(-0.19%)
Sep 23, 2020 1386 1406 1349 1351 0 -30.08(-2.18%)
Sep 22, 2020 1380 1406 1367 1381 0 -2.42(-0.17%)
Sep 21, 2020 1400 1419 1362 1384 0 -45.15(-3.16%)
Sep 18, 2020 1422 1449 1415 1429 0 +2.44(+0.17%)
Sep 17, 2020 1400 1429 1388 1426 0 +13.72(+0.97%)
Sep 16, 2020 1398 1435 1392 1413 0 +19.20(+1.38%)
Sep 15, 2020 1418 1425 1388 1393 0 -22.78(-1.61%)
Sep 14, 2020 1414 1433 1401 1416 0 +22.03(+1.58%)
Sep 11, 2020 1391 1409 1380 1394 0 +4.98(+0.36%)
Sep 10, 2020 1424 1442 1387 1389 0 -30.93(-2.18%)
Sep 09, 2020 1428 1441 1413 1420 0 +4.70(+0.33%)
Sep 08, 2020 1451 1456 1410 1415 0 -41.18(-2.83%)
Sep 04, 2020 1445 1468 1414 1457 0 +40.55(+2.86%)
Sep 03, 2020 1441 1472 1404 1416 0 -9.57(-0.67%)
Sep 02, 2020 1415 1442 1406 1426 0 +9.23(+0.65%)
Sep 01, 2020 1391 1431 1386 1416 0 +13.92(+0.99%)
Aug 31, 2020 1431 1432 1398 1402 0 -27.69(-1.94%)
Aug 28, 2020 1437 1439 1415 1430 0 +5.49(+0.39%)
Aug 27, 2020 1406 1441 1404 1425 0 +20.77(+1.48%)
Aug 26, 2020 1419 1421 1399 1404 0 -21.43(-1.50%)
Aug 25, 2020 1452 1456 1418 1425 0 -10.67(-0.74%)
Aug 24, 2020 1398 1438 1391 1436 0 +43.43(+3.12%)
Aug 21, 2020 1406 1418 1388 1393 0 -13.29(-0.95%)
Aug 20, 2020 1401 1419 1397 1406 0 -14.97(-1.05%)
Aug 19, 2020 1421 1439 1413 1421 0 -2.39(-0.17%)
Aug 18, 2020 1435 1447 1420 1423 0 -13.66(-0.95%)
Aug 17, 2020 1453 1463 1429 1437 0 -20.71(-1.42%)
Aug 14, 2020 1434 1466 1430 1458 0 +10.78(+0.75%)
Aug 13, 2020 1432 1453 1422 1447 0 -1.71(-0.12%)
Aug 12, 2020 1490 1497 1436 1448 0 -11.24(-0.77%)
Aug 11, 2020 1471 1490 1454 1460 0 +20.63(+1.43%)
Aug 10, 2020 1411 1445 1405 1439 0 +36.78(+2.62%)
Aug 07, 2020 1350 1405 1348 1402 0 +43.90(+3.23%)
Aug 06, 2020 1370 1387 1348 1358 0 -24.21(-1.75%)
Aug 05, 2020 1346 1403 1337 1383 0 +68.19(+5.19%)
Aug 04, 2020 1317 1332 1310 1314 0 -7.84(-0.59%)
Aug 03, 2020 1331 1340 1317 1322 0 -7.19(-0.54%)
Jul 31, 2020 1313 1333 1306 1329 0 +12.37(+0.94%)
Jul 30, 2020 1327 1336 1303 1317 0 -45.65(-3.35%)
Jul 29, 2020 1357 1373 1332 1363 0 +14.67(+1.09%)
Jul 28, 2020 1347 1363 1340 1348 0 -5.32(-0.39%)
Jul 27, 2020 1356 1364 1336 1353 0 -10.75(-0.79%)
Jul 24, 2020 1378 1384 1360 1364 0 -8.85(-0.64%)
Jul 23, 2020 1351 1383 1349 1373 0 +16.33(+1.20%)
Jul 22, 2020 1337 1363 1332 1357 0 +7.33(+0.54%)
Jul 21, 2020 1330 1363 1330 1349 0 +24.87(+1.88%)
Jul 20, 2020 1329 1336 1311 1324 0 -13.11(-0.98%)
Jul 17, 2020 1344 1349 1322 1338 0 -6.53(-0.49%)
Jul 16, 2020 1330 1365 1322 1344 0 +6.00(+0.45%)
Jul 15, 2020 1337 1348 1314 1338 0 +29.89(+2.28%)
Jul 14, 2020 1286 1312 1275 1308 0 +23.58(+1.84%)
Jul 13, 2020 1292 1306 1274 1285 0 +3.50(+0.27%)
Jul 10, 2020 1248 1283 1243 1281 0 +40.06(+3.23%)
Jul 09, 2020 1289 1293 1235 1241 0 -53.60(-4.14%)
Jul 08, 2020 1275 1301 1267 1295 0 +23.80(+1.87%)
Jul 07, 2020 1304 1314 1268 1271 0 -48.81(-3.70%)
Jul 06, 2020 1325 1340 1302 1320 0 +31.53(+2.45%)
Jul 02, 2020 1322 1340 1285 1288 0 -1.52(-0.12%)
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.