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 (%)
Apr 29, 2011 1686 1692 1657 1669 0 -20.36(-1.21%)
Apr 28, 2011 1648 1696 1645 1689 0 +50.68(+3.09%)
Apr 27, 2011 1637 1644 1608 1639 0 +6.81(+0.42%)
Apr 26, 2011 1624 1640 1615 1632 0 +18.14(+1.12%)
Apr 25, 2011 1622 1626 1610 1614 0 -8.01(-0.49%)
Apr 21, 2011 1617 1627 1604 1622 0 +12.42(+0.77%)
Apr 20, 2011 1610 1628 1602 1609 0 +24.49(+1.55%)
Apr 19, 2011 1583 1592 1574 1585 0 +6.70(+0.42%)
Apr 18, 2011 1579 1587 1569 1578 0 -22.77(-1.42%)
Apr 15, 2011 1600 1607 1579 1601 0 +1.64(+0.10%)
Apr 14, 2011 1598 1604 1582 1599 0 -9.77(-0.61%)
Apr 13, 2011 1631 1635 1604 1609 0 -11.40(-0.70%)
Apr 12, 2011 1625 1633 1612 1620 0 -22.92(-1.39%)
Apr 11, 2011 1641 1660 1633 1643 0 +4.34(+0.26%)
Apr 08, 2011 1667 1674 1630 1639 0 -21.44(-1.29%)
Apr 07, 2011 1663 1684 1644 1660 0 -4.79(-0.29%)
Apr 06, 2011 1659 1669 1649 1665 0 +12.74(+0.77%)
Apr 05, 2011 1654 1662 1643 1652 0 -4.45(-0.27%)
Apr 04, 2011 1649 1666 1644 1657 0 +11.77(+0.72%)
Apr 01, 2011 1638 1656 1631 1645 0 +20.28(+1.25%)
Mar 31, 2011 1616 1635 1609 1625 0 +2.92(+0.18%)
Mar 30, 2011 1621 1628 1616 1622 0 +10.21(+0.63%)
Mar 29, 2011 1617 1625 1599 1612 0 -8.09(-0.50%)
Mar 28, 2011 1622 1634 1617 1620 0 +2.28(+0.14%)
Mar 25, 2011 1621 1632 1611 1618 0 -1.91(-0.12%)
Mar 24, 2011 1616 1623 1605 1619 0 +15.26(+0.95%)
Mar 23, 2011 1609 1613 1588 1604 0 -9.02(-0.56%)
Mar 22, 2011 1620 1641 1602 1613 0 -4.92(-0.30%)
Mar 21, 2011 1615 1621 1608 1618 0 +38.63(+2.45%)
Mar 18, 2011 1593 1605 1574 1580 0 +9.27(+0.59%)
Mar 17, 2011 1584 1594 1559 1570 0 +3.60(+0.23%)
Mar 16, 2011 1584 1606 1537 1567 0 -15.48(-0.98%)
Mar 15, 2011 1568 1630 1561 1582 0 -41.29(-2.54%)
Mar 14, 2011 1597 1642 1587 1623 0 -23.06(-1.40%)
Mar 11, 2011 1612 1659 1602 1646 0 +12.01(+0.73%)
Mar 10, 2011 1653 1659 1624 1634 0 -33.68(-2.02%)
Mar 09, 2011 1670 1680 1659 1668 0 -7.84(-0.47%)
Mar 08, 2011 1666 1687 1655 1676 0 +15.65(+0.94%)
Mar 07, 2011 1680 1694 1657 1660 0 -14.89(-0.89%)
Mar 04, 2011 1688 1699 1664 1675 0 -14.18(-0.84%)
Mar 03, 2011 1673 1694 1670 1689 0 +32.77(+1.98%)
Mar 02, 2011 1677 1684 1653 1657 0 -26.24(-1.56%)
Mar 01, 2011 1719 1730 1679 1683 0 -31.56(-1.84%)
Feb 28, 2011 1707 1729 1697 1714 0 +13.97(+0.82%)
Feb 25, 2011 1689 1703 1679 1700 0 +20.85(+1.24%)
Feb 24, 2011 1680 1698 1667 1680 0 -5.85(-0.35%)
Feb 23, 2011 1697 1706 1674 1685 0 -11.11(-0.65%)
Feb 22, 2011 1703 1725 1688 1697 0 -32.58(-1.88%)
Feb 18, 2011 1729 1729 1729 0 +7.74(+0.45%)
Feb 17, 2011 1687 1727 1682 1721 0 +24.22(+1.43%)
Feb 16, 2011 1682 1704 1679 1697 0 +18.60(+1.11%)
Feb 15, 2011 1662 1689 1659 1679 0 +7.12(+0.43%)
Feb 14, 2011 1665 1681 1649 1671 0 +2.86(+0.17%)
Feb 11, 2011 1642 1672 1639 1669 0 +16.09(+0.97%)
Feb 10, 2011 1646 1661 1639 1653 0 -4.94(-0.30%)
Feb 09, 2011 1667 1670 1649 1657 0 -10.48(-0.63%)
Feb 08, 2011 1662 1675 1657 1668 0 -5.88(-0.35%)
Feb 07, 2011 1647 1677 1643 1674 0 +26.32(+1.60%)
Feb 04, 2011 1624 1651 1615 1648 0 +28.97(+1.79%)
Feb 03, 2011 1620 1631 1604 1619 0 -3.34(-0.21%)
Feb 02, 2011 1626 1644 1611 1622 0 -27.00(-1.64%)
Feb 01, 2011 1629 1656 1624 1649 0 +28.34(+1.75%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
Jan 03, 2011 1613 1632 1604 1622 0 +22.59(+1.41%)
Dec 31, 2010 1591 1606 1586 1600 0 +4.92(+0.31%)
Dec 30, 2010 1601 1608 1589 1595 0 -9.02(-0.56%)
Dec 29, 2010 1610 1614 1601 1604 0 -2.33(-0.15%)
Dec 28, 2010 1611 1614 1599 1606 0 -3.36(-0.21%)
Dec 27, 2010 1602 1615 1598 1609 0 +0.50(+0.03%)
Dec 23, 2010 1616 1620 1602 1609 0 -5.85(-0.36%)
Dec 22, 2010 1601 1617 1598 1615 0 +14.45(+0.90%)
Dec 21, 2010 1593 1607 1584 1600 0 +14.88(+0.94%)
Dec 20, 2010 1576 1597 1572 1585 0 +12.83(+0.82%)
Dec 17, 2010 1559 1589 1556 1573 0 +13.59(+0.87%)
Dec 16, 2010 1563 1573 1551 1559 0 -2.08(-0.13%)
Dec 15, 2010 1565 1584 1557 1561 0 -10.72(-0.68%)
Dec 14, 2010 1575 1593 1562 1572 0 +1.65(+0.11%)
Dec 10, 2010 1564 1572 1548 1570 0 +13.33(+0.86%)
Dec 09, 2010 1557 1570 1545 1557 0 +13.08(+0.85%)
Dec 08, 2010 1524 1550 1518 1544 0 +21.47(+1.41%)
Dec 07, 2010 1537 1545 1515 1522 0 +0.76(+0.05%)
Dec 06, 2010 1514 1529 1505 1521 0 +1.52(+0.10%)
Dec 03, 2010 1506 1524 1496 1520 0 +4.44(+0.29%)
Dec 02, 2010 1486 1521 1484 1516 0 +32.58(+2.20%)
Dec 01, 2010 1470 1487 1457 1483 0 +41.14(+2.85%)
Nov 30, 2010 1439 1457 1430 1442 0 -15.29(-1.05%)
Nov 29, 2010 1439 1462 1432 1457 0 +7.42(+0.51%)
Nov 26, 2010 1472 1479 1445 1450 0 -40.00(-2.69%)
Nov 24, 2010 1473 1490 1490 1490 0 +28.02(+1.92%)
Nov 23, 2010 1472 1479 1455 1462 0 -31.38(-2.10%)
Nov 22, 2010 1490 1498 1473 1493 0 -6.50(-0.43%)
Nov 19, 2010 1501 1504 1483 1500 0 -1.85(-0.12%)
Nov 18, 2010 1501 1518 1496 1501 0 +21.75(+1.47%)
Nov 17, 2010 1475 1492 1468 1480 0 +3.85(+0.26%)
Nov 16, 2010 1489 1497 1466 1476 0 -25.60(-1.71%)
Nov 15, 2010 1504 1514 1494 1501 0 +2.62(+0.17%)
Nov 12, 2010 1509 1521 1493 1499 0 -22.61(-1.49%)
Nov 11, 2010 1523 1531 1493 1521 0 -18.99(-1.23%)
Nov 10, 2010 1546 1557 1506 1540 0 -4.12(-0.27%)
Nov 09, 2010 1569 1574 1539 1544 0 -15.49(-0.99%)
Nov 08, 2010 1573 1576 1553 1560 0 -20.72(-1.31%)
Nov 05, 2010 1571 1593 1562 1581 0 +6.68(+0.42%)
Nov 04, 2010 1550 1577 1539 1574 0 +40.80(+2.66%)
Nov 03, 2010 1537 1544 1508 1533 0 -3.62(-0.24%)
Nov 02, 2010 1536 1542 1527 1537 0 +13.17(+0.86%)
Nov 01, 2010 1531 1548 1510 1524 0 +1.12(+0.07%)
Oct 29, 2010 1527 1538 1510 1523 0 -16.72(-1.09%)
Oct 28, 2010 1556 1559 1524 1539 0 -9.03(-0.58%)
Oct 27, 2010 1525 1558 1516 1548 0 +24.40(+1.60%)
Oct 25, 2010 1537 1543 1520 1524 0 -1.09(-0.07%)
Oct 22, 2010 1528 1532 1516 1525 0 +3.50(+0.23%)
Oct 21, 2010 1516 1543 1506 1521 0 +10.95(+0.72%)
Oct 20, 2010 1510 1522 1501 1511 0 +7.14(+0.47%)
Oct 19, 2010 1503 1531 1493 1503 0 -26.71(-1.75%)
Oct 18, 2010 1502 1534 1500 1530 0 +27.39(+1.82%)
Oct 15, 2010 1517 1525 1487 1503 0 -4.60(-0.31%)
Oct 14, 2010 1507 1529 1496 1507 0 -1.09(-0.07%)
Oct 13, 2010 1507 1524 1499 1508 0 +9.79(+0.65%)
Oct 12, 2010 1484 1502 1475 1499 0 +47.82(+3.30%)
Oct 11, 2010 1455 1463 1446 1451 0 -5.35(-0.37%)
Oct 08, 2010 1456 1463 1436 1456 0 +10.76(+0.74%)
Oct 07, 2010 1458 1466 1437 1445 0 -6.04(-0.42%)
Oct 06, 2010 1439 1457 1427 1451 0 +11.47(+0.80%)
Oct 05, 2010 1419 1448 1404 1440 0 +33.25(+2.36%)
Oct 04, 2010 1413 1421 1394 1407 0 -12.53(-0.88%)
Oct 01, 2010 1419 1436 1405 1419 0 +5.66(+0.40%)
Sep 30, 2010 1412 1441 1411 1414 0 -46.10(-3.16%)
Sep 29, 2010 1420 1479 1453 1460 0 -12.75(-0.87%)
Sep 28, 2010 1423 1478 1443 1472 0 +11.52(+0.79%)
Sep 27, 2010 1416 1475 1449 1461 0 -8.63(-0.59%)
Sep 24, 2010 1397 1473 1437 1470 0 +45.40(+3.19%)
Sep 23, 2010 1379 1451 1421 1424 0 -29.84(-2.05%)
Sep 22, 2010 1426 1478 1446 1454 0 -21.38(-1.45%)
Sep 21, 2010 1439 1493 1469 1475 0 -8.54(-0.58%)
Sep 20, 2010 1407 1487 1448 1484 0 +37.55(+2.60%)
Sep 17, 2010 1402 1457 1437 1446 0 +0.67(+0.05%)
Sep 15, 2010 1391 1452 1429 1446 0 -3.49(-0.24%)
Sep 14, 2010 1404 1461 1435 1449 0 -3.22(-0.22%)
Sep 13, 2010 1396 1456 1435 1452 0 +27.53(+1.93%)
Sep 10, 2010 1381 1433 1410 1425 0 +3.00(+0.21%)
Sep 09, 2010 1386 1439 1411 1422 0 +11.76(+0.83%)
Sep 08, 2010 1363 1429 1405 1410 0 +7.33(+0.52%)
Sep 07, 2010 1379 1427 1395 1403 0 -32.49(-2.26%)
Sep 03, 2010 1435 1435 1435 0 +28.84(+2.05%)
Sep 02, 2010 1349 1408 1380 1406 0 +16.19(+1.16%)
Sep 01, 2010 1313 1392 1353 1390 0 +54.24(+4.06%)
Aug 31, 2010 1289 1347 1305 1336 0 +13.35(+1.01%)
Aug 30, 2010 1306 1353 1322 1323 0 -34.44(-2.54%)
Aug 27, 2010 1301 1358 1302 1357 0 +37.99(+2.88%)
Aug 26, 2010 1280 1332 1304 1319 0 +2.26(+0.17%)
Aug 25, 2010 1254 1323 1287 1317 0 +8.95(+0.68%)
Aug 24, 2010 1270 1324 1300 1308 0 -24.27(-1.82%)
Aug 23, 2010 1294 1350 1328 1332 0 -5.71(-0.43%)
Aug 20, 2010 1285 1343 1314 1338 0 -1.12(-0.08%)
Aug 19, 2010 1321 1367 1333 1339 0 -34.09(-2.48%)
Aug 18, 2010 1330 1382 1360 1373 0 -2.03(-0.15%)
Aug 17, 2010 1323 1386 1357 1375 0 +19.81(+1.46%)
Aug 16, 2010 1304 1362 1340 1355 0 -5.57(-0.41%)
Aug 13, 2010 1316 1380 1357 1361 0 -13.19(-0.96%)
Aug 12, 2010 1326 1386 1364 1374 0 -15.21(-1.09%)
Aug 11, 2010 1364 1421 1388 1389 0 -44.44(-3.10%)
Aug 10, 2010 1388 1447 1420 1434 0 -15.26(-1.05%)
Aug 09, 2010 1392 1452 1427 1449 0 +19.90(+1.39%)
Aug 06, 2010 1383 1436 1399 1429 0 -6.60(-0.46%)
Aug 05, 2010 1379 1444 1413 1436 0 +6.41(+0.45%)
Aug 04, 2010 1383 1449 1406 1429 0 +6.56(+0.46%)
Aug 03, 2010 1398 1447 1414 1423 0 -24.80(-1.71%)
Aug 02, 2010 1388 1458 1426 1447 0 +36.18(+2.56%)
Jul 30, 2010 1367 1426 1386 1411 0 +0.41(+0.03%)
Jul 29, 2010 1369 1433 1392 1411 0 +9.02(+0.64%)
Jul 28, 2010 1358 1420 1390 1402 0 -20.48(-1.44%)
Jul 27, 2010 1379 1448 1408 1422 0 -3.28(-0.23%)
Jul 26, 2010 1373 1433 1406 1426 0 +8.19(+0.58%)
Jul 23, 2010 1351 1420 1377 1417 0 +17.46(+1.25%)
Jul 22, 2010 1319 1409 1351 1400 0 +46.61(+3.44%)
Jul 21, 2010 1352 1399 1347 1353 0 -25.66(-1.86%)
Jul 20, 2010 1332 1380 1326 1379 0 +28.53(+2.11%)
Jul 19, 2010 1312 1364 1330 1350 0 +0.28(+0.02%)
Jul 16, 2010 1307 1388 1345 1350 0 -36.19(-2.61%)
Jul 15, 2010 1352 1401 1367 1386 0 -10.13(-0.73%)
Jul 14, 2010 1353 1411 1379 1397 0 -10.75(-0.76%)
Jul 13, 2010 1344 1417 1383 1407 0 +34.29(+2.50%)
Jul 12, 2010 1348 1387 1360 1373 0 -28.28(-2.02%)
Jul 09, 2010 1357 1403 1379 1401 0 +16.25(+1.17%)
Jul 08, 2010 1322 1390 1356 1385 0 +29.67(+2.19%)
Jul 07, 2010 1269 1357 1309 1355 0 +45.18(+3.45%)
Jul 06, 2010 1267 1336 1297 1310 0 +7.65(+0.59%)
Jul 02, 2010 1258 1320 1289 1303 0 -1.46(-0.11%)
Jul 01, 2010 1262 1318 1270 1304 0 +0.97(+0.07%)
Jun 30, 2010 1258 1327 1294 1303 0 -3.72(-0.28%)
Jun 29, 2010 1262 1348 1298 1307 0 -39.24(-2.92%)
Jun 25, 2010 1300 1352 1316 1346 0 +18.76(+1.41%)
Jun 24, 2010 1294 1350 1322 1327 0 -19.88(-1.48%)
Jun 23, 2010 1314 1361 1333 1347 0 -9.35(-0.69%)
Jun 22, 2010 1333 1392 1355 1356 0 -19.34(-1.41%)
Jun 21, 2010 1354 1409 1368 1376 0 -3.17(-0.23%)
Jun 18, 2010 1335 1383 1368 1379 0 +11.27(+0.82%)
Jun 17, 2010 1321 1378 1349 1368 0 -0.24(-0.02%)
Jun 16, 2010 1319 1379 1358 1368 0 -7.96(-0.58%)
Jun 15, 2010 1295 1379 1333 1376 0 +43.49(+3.26%)
Jun 14, 2010 1298 1362 1328 1332 0 -6.30(-0.47%)
Jun 11, 2010 1309 1340 1305 1339 0 +6.98(+0.52%)
Jun 10, 2010 1268 1334 1304 1332 0 +40.69(+3.15%)
Jun 09, 2010 1274 1330 1286 1291 0 -16.47(-1.26%)
Jun 08, 2010 1284 1310 1266 1307 0 +26.74(+2.09%)
Jun 07, 2010 1265 1318 1279 1281 0 -19.08(-1.47%)
Jun 04, 2010 1257 1346 1293 1300 0 -70.55(-5.15%)
Jun 03, 2010 1330 1384 1354 1370 0 -2.57(-0.19%)
Jun 02, 2010 1296 1374 1328 1373 0 +42.16(+3.17%)
Jun 01, 2010 1298 1368 1325 1331 0 -30.50(-2.24%)
May 28, 2010 1361 1361 1361 0 -27.86(-2.01%)
May 27, 2010 1304 1391 1341 1389 0 +67.14(+5.08%)
May 26, 2010 1293 1352 1317 1322 0 +2.69(+0.20%)
May 25, 2010 1235 1323 1265 1319 0 +6.09(+0.46%)
May 24, 2010 1293 1344 1311 1313 0 -28.24(-2.11%)
May 21, 2010 1283 1349 1273 1341 0 +40.64(+3.12%)
May 20, 2010 1261 1332 1290 1301 0 -61.40(-4.51%)
May 19, 2010 1323 1384 1335 1362 0 -10.47(-0.76%)
May 18, 2010 1383 1431 1363 1373 0 -30.46(-2.17%)
May 17, 2010 1351 1413 1371 1403 0 +2.59(+0.18%)
May 14, 2010 1401 1445 1383 1401 0 -53.76(-3.70%)
May 13, 2010 1489 1491 1453 1454 0 -34.66(-2.33%)
May 12, 2010 1468 1492 1460 1489 0 +26.60(+1.82%)
May 11, 2010 1484 1493 1459 1462 0 -13.73(-0.93%)
May 10, 2010 1460 1478 1452 1476 0 +115.14(+8.46%)
May 07, 2010 1383 1409 1332 1361 0 -26.98(-1.94%)
May 06, 2010 1429 1464 1304 1388 0 -52.46(-3.64%)
May 05, 2010 1451 1479 1432 1440 0 -9.48(-0.65%)
May 04, 2010 1476 1483 1432 1450 0 -50.99(-3.40%)
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.