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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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 (%)
Oct 31, 2012 1350 1372 1325 1359 0 +11.49(+0.85%)
Oct 26, 2012 1347 1347 1347 0 -33.88(-2.45%)
Oct 25, 2012 1422 1441 1367 1381 0 -26.58(-1.89%)
Oct 24, 2012 1415 1433 1392 1408 0 -4.32(-0.31%)
Oct 23, 2012 1418 1426 1402 1412 0 -15.43(-1.08%)
Oct 19, 2012 1450 1455 1408 1427 0 -26.68(-1.83%)
Oct 18, 2012 1471 1488 1443 1454 0 -15.63(-1.06%)
Oct 17, 2012 1464 1495 1435 1470 0 +36.84(+2.57%)
Oct 16, 2012 1417 1440 1407 1433 0 +22.47(+1.59%)
Oct 15, 2012 1392 1416 1383 1410 0 +20.49(+1.47%)
Oct 12, 2012 1400 1405 1382 1390 0 -8.99(-0.64%)
Oct 11, 2012 1401 1414 1382 1399 0 +9.02(+0.65%)
Oct 10, 2012 1385 1405 1366 1390 0 +6.40(+0.46%)
Oct 09, 2012 1398 1409 1373 1384 0 -17.78(-1.27%)
Oct 08, 2012 1399 1429 1384 1401 0 -3.20(-0.23%)
Oct 06, 2012 1401 1418 1383 1405 0 +0.00(+0.00%)
Oct 05, 2012 1401 1418 1383 1405 0 +7.94(+0.57%)
Oct 04, 2012 1364 1402 1329 1397 0 +35.96(+2.64%)
Oct 03, 2012 1355 1374 1346 1361 0 +8.70(+0.64%)
Oct 02, 2012 1342 1358 1336 1352 0 +12.61(+0.94%)
Oct 01, 2012 1341 1358 1323 1339 0 +12.72(+0.96%)
Sep 28, 2012 1327 1335 1312 1327 0 -7.72(-0.58%)
Sep 27, 2012 1324 1340 1314 1334 0 +16.40(+1.24%)
Sep 26, 2012 1325 1340 1308 1318 0 -6.50(-0.49%)
Sep 25, 2012 1349 1360 1320 1324 0 -18.37(-1.37%)
Sep 24, 2012 1337 1371 1319 1343 0 -2.28(-0.17%)
Sep 21, 2012 1348 1358 1329 1345 0 +12.46(+0.93%)
Sep 20, 2012 1322 1339 1309 1333 0 +3.14(+0.24%)
Sep 19, 2012 1317 1339 1309 1329 0 +14.37(+1.09%)
Sep 18, 2012 1328 1341 1306 1315 0 -14.82(-1.11%)
Sep 17, 2012 1343 1354 1326 1330 0 -17.53(-1.30%)
Sep 14, 2012 1344 1369 1331 1347 0 +9.43(+0.70%)
Sep 13, 2012 1333 1354 1319 1338 0 +4.96(+0.37%)
Sep 12, 2012 1324 1343 1315 1333 0 +1.63(+0.12%)
Sep 11, 2012 1314 1343 1302 1331 0 +11.61(+0.88%)
Sep 10, 2012 1300 1336 1290 1320 0 +19.81(+1.52%)
Sep 07, 2012 1289 1316 1283 1300 0 +12.90(+1.00%)
Sep 06, 2012 1250 1291 1245 1287 0 +40.18(+3.22%)
Sep 05, 2012 1240 1264 1230 1247 0 +12.10(+0.98%)
Sep 04, 2012 1224 1244 1216 1235 0 +10.50(+0.86%)
Aug 31, 2012 1224 1224 1224 0 -11.07(-0.90%)
Aug 30, 2012 1225 1242 1215 1235 0 -1.28(-0.10%)
Aug 29, 2012 1227 1243 1218 1237 0 +19.94(+1.64%)
Aug 27, 2012 1234 1239 1213 1217 0 -13.19(-1.07%)
Aug 24, 2012 1210 1244 1203 1230 0 +15.82(+1.30%)
Aug 23, 2012 1227 1233 1210 1214 0 -14.36(-1.17%)
Aug 22, 2012 1240 1248 1222 1228 0 -14.25(-1.15%)
Aug 21, 2012 1254 1265 1235 1243 0 -6.23(-0.50%)
Aug 20, 2012 1250 1264 1239 1249 0 +1.17(+0.09%)
Aug 17, 2012 1236 1257 1227 1248 0 +16.29(+1.32%)
Aug 16, 2012 1221 1239 1214 1232 0 +11.11(+0.91%)
Aug 15, 2012 1213 1230 1209 1220 0 +5.46(+0.45%)
Aug 14, 2012 1214 1232 1204 1215 0 +5.84(+0.48%)
Aug 13, 2012 1205 1216 1192 1209 0 +4.71(+0.39%)
Aug 11, 2012 1185 1210 1175 1204 0 +0.00(+0.00%)
Aug 10, 2012 1185 1210 1175 1204 0 +17.78(+1.50%)
Aug 09, 2012 1170 1199 1156 1187 0 +40.67(+3.55%)
Aug 08, 2012 1157 1166 1137 1146 0 -10.67(-0.92%)
Aug 07, 2012 1144 1168 1137 1157 0 +17.87(+1.57%)
Aug 06, 2012 1136 1154 1123 1139 0 +5.87(+0.52%)
Aug 03, 2012 1137 1149 1112 1133 0 +11.77(+1.05%)
Aug 02, 2012 1140 1166 1104 1121 0 -59.20(-5.02%)
Aug 01, 2012 1187 1215 1166 1180 0 +0.11(+0.01%)
Jul 31, 2012 1188 1209 1168 1180 0 -5.35(-0.45%)
Jul 30, 2012 1171 1202 1159 1186 0 +16.59(+1.42%)
Jul 27, 2012 1174 1192 1157 1169 0 +2.70(+0.23%)
Jul 26, 2012 1182 1211 1157 1166 0 +3.49(+0.30%)
Jul 25, 2012 1174 1184 1152 1163 0 -5.43(-0.46%)
Jul 24, 2012 1195 1204 1158 1168 0 -17.89(-1.51%)
Jul 23, 2012 1185 1200 1173 1186 0 -17.03(-1.42%)
Jul 20, 2012 1213 1225 1196 1203 0 -20.00(-1.64%)
Jul 19, 2012 1235 1239 1211 1223 0 -10.01(-0.81%)
Jul 18, 2012 1227 1249 1211 1233 0 +9.63(+0.79%)
Jul 17, 2012 1227 1232 1201 1223 0 +1.66(+0.14%)
Jul 16, 2012 1221 1256 1209 1222 0 -6.56(-0.53%)
Jul 14, 2012 1219 1242 1208 1228 0 +0.00(+0.00%)
Jul 13, 2012 1219 1242 1208 1228 0 +13.77(+1.13%)
Jul 12, 2012 1199 1231 1185 1215 0 +7.79(+0.65%)
Jul 11, 2012 1202 1219 1188 1207 0 +4.16(+0.35%)
Jul 10, 2012 1224 1237 1188 1203 0 -32.25(-2.61%)
Jul 09, 2012 1250 1256 1224 1235 0 -15.53(-1.24%)
Jul 06, 2012 1240 1259 1231 1250 0 -4.74(-0.38%)
Jul 05, 2012 1263 1274 1243 1255 0 -14.06(-1.11%)
Jul 03, 2012 1269 1269 1269 0 +10.73(+0.85%)
Jul 02, 2012 1255 1268 1236 1259 0 +6.17(+0.49%)
Jun 30, 2012 1254 1261 1238 1252 0 -0.95(-0.08%)
Jun 29, 2012 1254 1261 1238 1253 0 +22.18(+1.80%)
Jun 28, 2012 1212 1237 1198 1231 0 +9.66(+0.79%)
Jun 27, 2012 1205 1231 1197 1221 0 +18.07(+1.50%)
Jun 26, 2012 1208 1231 1190 1203 0 +3.75(+0.31%)
Jun 25, 2012 1234 1241 1186 1200 0 -50.07(-4.01%)
Jun 22, 2012 1285 1308 1232 1250 0 -31.49(-2.46%)
Jun 21, 2012 1302 1313 1278 1281 0 -21.28(-1.63%)
Jun 20, 2012 1304 1317 1287 1302 0 -0.77(-0.06%)
Jun 19, 2012 1297 1313 1286 1303 0 +9.70(+0.75%)
Jun 18, 2012 1283 1304 1277 1294 0 +4.23(+0.33%)
Jun 15, 2012 1277 1302 1266 1289 0 +15.73(+1.24%)
Jun 14, 2012 1258 1278 1250 1274 0 +19.91(+1.59%)
Jun 13, 2012 1253 1271 1242 1254 0 -7.27(-0.58%)
Jun 12, 2012 1246 1264 1234 1261 0 +23.54(+1.90%)
Jun 11, 2012 1278 1282 1236 1237 0 -27.62(-2.18%)
Jun 08, 2012 1240 1268 1231 1265 0 +19.40(+1.56%)
Jun 07, 2012 1254 1270 1237 1246 0 +3.36(+0.27%)
Jun 06, 2012 1213 1248 1207 1242 0 +41.51(+3.46%)
Jun 05, 2012 1174 1212 1171 1201 0 +21.68(+1.84%)
Jun 04, 2012 1192 1197 1166 1179 0 -10.85(-0.91%)
Jun 02, 2012 1195 1207 1174 1190 0 +0.00(+0.00%)
Jun 01, 2012 1195 1207 1174 1190 0 -31.24(-2.56%)
May 31, 2012 1215 1231 1196 1221 0 +6.02(+0.50%)
May 30, 2012 1227 1237 1206 1215 0 -23.10(-1.87%)
May 29, 2012 1219 1246 1208 1238 0 +29.99(+2.48%)
May 25, 2012 1208 1208 1208 0 -12.06(-0.99%)
May 24, 2012 1206 1224 1187 1220 0 +16.66(+1.38%)
May 23, 2012 1174 1209 1160 1204 0 +8.96(+0.75%)
May 22, 2012 1174 1216 1160 1195 0 +33.68(+2.90%)
May 21, 2012 1147 1174 1135 1161 0 +19.99(+1.75%)
May 18, 2012 1168 1174 1135 1141 0 -25.11(-2.15%)
May 17, 2012 1197 1203 1160 1166 0 -31.96(-2.67%)
May 16, 2012 1228 1234 1194 1198 0 -26.09(-2.13%)
May 15, 2012 1223 1242 1209 1224 0 +1.21(+0.10%)
May 14, 2012 1224 1237 1209 1223 0 -15.60(-1.26%)
May 11, 2012 1240 1255 1222 1239 0 -21.13(-1.68%)
May 10, 2012 1267 1277 1248 1260 0 +2.61(+0.21%)
May 09, 2012 1242 1267 1232 1257 0 +2.46(+0.20%)
May 08, 2012 1251 1266 1238 1255 0 +0.03(+0.00%)
May 07, 2012 1248 1267 1236 1255 0 +0.07(+0.01%)
May 04, 2012 1266 1272 1238 1255 0 -12.29(-0.97%)
May 03, 2012 1286 1295 1257 1267 0 -22.67(-1.76%)
May 02, 2012 1290 1301 1266 1290 0 -12.44(-0.96%)
May 01, 2012 1295 1326 1275 1302 0 +2.59(+0.20%)
Apr 30, 2012 1308 1315 1290 1299 0 -13.89(-1.06%)
Apr 27, 2012 1316 1321 1291 1313 0 -1.71(-0.13%)
Apr 26, 2012 1307 1328 1275 1315 0 +0.37(+0.03%)
Apr 25, 2012 1303 1323 1286 1315 0 +22.62(+1.75%)
Apr 24, 2012 1272 1301 1262 1292 0 +22.24(+1.75%)
Apr 23, 2012 1280 1290 1256 1270 0 -21.15(-1.64%)
Apr 20, 2012 1310 1321 1284 1291 0 -12.97(-0.99%)
Apr 19, 2012 1310 1320 1291 1304 0 -5.18(-0.40%)
Apr 18, 2012 1315 1324 1291 1309 0 -15.59(-1.18%)
Apr 17, 2012 1328 1345 1315 1325 0 +6.30(+0.48%)
Apr 16, 2012 1327 1340 1308 1318 0 +2.55(+0.19%)
Apr 13, 2012 1325 1344 1300 1316 0 -11.29(-0.85%)
Apr 12, 2012 1284 1334 1277 1327 0 +51.67(+4.05%)
Apr 11, 2012 1276 1287 1261 1275 0 +14.05(+1.11%)
Apr 10, 2012 1300 1310 1258 1261 0 -37.38(-2.88%)
Apr 09, 2012 1306 1316 1290 1299 0 -28.33(-2.13%)
Apr 05, 2012 1326 1342 1313 1327 0 -4.93(-0.37%)
Apr 04, 2012 1323 1345 1314 1332 0 -6.31(-0.47%)
Apr 03, 2012 1347 1358 1323 1338 0 -10.31(-0.76%)
Apr 02, 2012 1327 1361 1321 1349 0 +15.33(+1.15%)
Mar 30, 2012 1349 1354 1326 1333 0 -6.02(-0.45%)
Mar 29, 2012 1335 1351 1318 1339 0 -8.35(-0.62%)
Mar 28, 2012 1323 1358 1314 1348 0 +25.62(+1.94%)
Mar 27, 2012 1341 1354 1315 1322 0 -10.80(-0.81%)
Mar 26, 2012 1321 1340 1310 1333 0 +24.67(+1.89%)
Mar 23, 2012 1292 1314 1278 1308 0 +16.04(+1.24%)
Mar 22, 2012 1303 1312 1280 1292 0 -22.34(-1.70%)
Mar 21, 2012 1330 1342 1304 1314 0 -12.66(-0.95%)
Mar 20, 2012 1327 1337 1312 1327 0 -7.05(-0.53%)
Mar 19, 2012 1318 1351 1309 1334 0 +15.62(+1.18%)
Mar 16, 2012 1357 1360 1308 1319 0 -28.08(-2.09%)
Mar 15, 2012 1327 1365 1317 1347 0 +27.08(+2.05%)
Mar 14, 2012 1336 1349 1305 1320 0 -24.84(-1.85%)
Mar 13, 2012 1313 1346 1305 1344 0 +39.95(+3.06%)
Mar 12, 2012 1313 1326 1292 1304 0 -10.58(-0.80%)
Mar 09, 2012 1304 1329 1298 1315 0 +9.22(+0.71%)
Mar 08, 2012 1298 1318 1280 1306 0 +10.77(+0.83%)
Mar 07, 2012 1298 1309 1279 1295 0 +2.67(+0.21%)
Mar 06, 2012 1307 1318 1284 1292 0 -30.03(-2.27%)
Mar 05, 2012 1299 1335 1300 1322 0 +10.31(+0.79%)
Mar 02, 2012 1314 1334 1301 1312 0 -11.80(-0.89%)
Mar 01, 2012 1319 1349 1297 1324 0 +0.81(+0.06%)
Feb 29, 2012 1332 1351 1315 1323 0 -6.82(-0.51%)
Feb 28, 2012 1351 1358 1319 1330 0 -18.60(-1.38%)
Feb 27, 2012 1330 1360 1318 1348 0 +9.22(+0.69%)
Feb 24, 2012 1344 1360 1323 1339 0 -3.52(-0.26%)
Feb 23, 2012 1342 1361 1332 1343 0 +1.10(+0.08%)
Feb 22, 2012 1361 1378 1335 1342 0 -24.93(-1.82%)
Feb 21, 2012 1351 1378 1336 1367 0 +20.12(+1.49%)
Feb 17, 2012 1346 1346 1346 0 +0.02(+0.00%)
Feb 16, 2012 1333 1360 1324 1346 0 +12.67(+0.95%)
Feb 15, 2012 1342 1358 1322 1334 0 -3.61(-0.27%)
Feb 14, 2012 1347 1360 1329 1337 0 -13.58(-1.01%)
Feb 13, 2012 1353 1366 1337 1351 0 +13.89(+1.04%)
Feb 10, 2012 1350 1360 1331 1337 0 -23.50(-1.73%)
Feb 09, 2012 1366 1392 1342 1361 0 +1.82(+0.13%)
Feb 08, 2012 1355 1392 1344 1359 0 +3.20(+0.24%)
Feb 07, 2012 1352 1376 1339 1356 0 +0.08(+0.01%)
Feb 06, 2012 1357 1372 1335 1355 0 -9.13(-0.67%)
Feb 03, 2012 1369 1386 1343 1365 0 +14.44(+1.07%)
Feb 02, 2012 1358 1371 1342 1350 0 -6.05(-0.45%)
Feb 01, 2012 1330 1366 1324 1356 0 +38.20(+2.90%)
Jan 31, 2012 1314 1332 1300 1318 0 +8.57(+0.65%)
Jan 30, 2012 1300 1324 1288 1309 0 -7.18(-0.55%)
Jan 27, 2012 1293 1330 1281 1317 0 +15.63(+1.20%)
Jan 26, 2012 1306 1329 1288 1301 0 -14.76(-1.12%)
Jan 25, 2012 1301 1322 1284 1316 0 +10.71(+0.82%)
Jan 24, 2012 1277 1310 1261 1305 0 +12.77(+0.99%)
Jan 23, 2012 1309 1319 1279 1292 0 -15.56(-1.19%)
Jan 20, 2012 1281 1315 1257 1308 0 +18.48(+1.43%)
Jan 19, 2012 1279 1305 1259 1289 0 +15.16(+1.19%)
Jan 18, 2012 1246 1278 1228 1274 0 +27.98(+2.25%)
Jan 17, 2012 1278 1284 1241 1246 0 -24.23(-1.91%)
Jan 13, 2012 1270 1270 1270 0 -14.43(-1.12%)
Jan 12, 2012 1272 1301 1262 1285 0 +5.74(+0.45%)
Jan 11, 2012 1249 1287 1243 1279 0 +21.68(+1.72%)
Jan 10, 2012 1238 1264 1222 1257 0 +32.36(+2.64%)
Jan 09, 2012 1239 1247 1217 1225 0 -9.74(-0.79%)
Jan 06, 2012 1242 1256 1219 1235 0 -10.73(-0.86%)
Jan 05, 2012 1208 1261 1189 1246 0 +29.23(+2.40%)
Jan 04, 2012 1217 1236 1197 1216 0 +15.19(+1.26%)
Dec 30, 2011 1204 1215 1189 1201 0 -3.80(-0.32%)
Dec 29, 2011 1206 1218 1187 1205 0 +7.17(+0.60%)
Dec 28, 2011 1223 1227 1190 1198 0 -25.32(-2.07%)
Dec 27, 2011 1227 1250 1207 1223 0 -10.47(-0.85%)
Dec 23, 2011 1234 1234 1234 0 +27.64(+2.29%)
Dec 21, 2011 1185 1215 1175 1206 0 +16.58(+1.39%)
Dec 20, 2011 1187 1205 1165 1189 0 +31.54(+2.72%)
Dec 19, 2011 1195 1208 1153 1158 0 -28.65(-2.41%)
Dec 16, 2011 1197 1214 1175 1186 0 -13.42(-1.12%)
Dec 15, 2011 1203 1217 1184 1200 0 +12.48(+1.05%)
Dec 14, 2011 1163 1208 1152 1187 0 +12.13(+1.03%)
Dec 13, 2011 1230 1239 1158 1175 0 -14.15(-1.19%)
Dec 12, 2011 1185 1199 1160 1189 0 -8.72(-0.73%)
Dec 09, 2011 1175 1209 1169 1198 0 +31.19(+2.67%)
Dec 08, 2011 1178 1197 1146 1167 0 -24.47(-2.05%)
Dec 07, 2011 1164 1199 1152 1191 0 +21.05(+1.80%)
Dec 06, 2011 1174 1190 1156 1170 0 -7.00(-0.59%)
Dec 05, 2011 1163 1197 1148 1177 0 +34.34(+3.00%)
Dec 02, 2011 1127 1181 1105 1143 0 +32.25(+2.90%)
Dec 01, 2011 1080 1123 1060 1111 0 +60.31(+5.74%)
Nov 30, 2011 985.21 1055 974.75 1050 0 +79.77(+8.22%)
Nov 29, 2011 962.55 991.40 953.61 970.71 0 +2.94(+0.30%)
Nov 28, 2011 953.47 972.46 946.46 967.78 0 +34.13(+3.66%)
Nov 25, 2011 913.45 946.56 916.26 933.65 0 +11.35(+1.23%)
Nov 23, 2011 922.29 922.29 922.29 0 -12.57(-1.34%)
Nov 22, 2011 925.30 952.99 926.24 934.86 0 -8.21(-0.87%)
Nov 21, 2011 944.28 958.08 926.45 943.07 0 -19.31(-2.01%)
Nov 18, 2011 966.99 974.57 950.10 962.38 0 +2.83(+0.30%)
Nov 17, 2011 969.53 988.35 952.76 959.55 0 -18.93(-1.93%)
Nov 16, 2011 973.97 999.30 974.13 978.48 0 -20.98(-2.10%)
Nov 15, 2011 977.01 1007 968.20 999.46 0 +9.56(+0.97%)
Nov 14, 2011 1001 1019 982.27 989.90 0 -23.88(-2.36%)
Nov 11, 2011 1006 1028 996.05 1014 0 +6.84(+0.68%)
Nov 10, 2011 1011 1042 995.56 1007 0 +0.13(+0.01%)
Nov 09, 2011 1020 1046 1004 1007 0 -54.74(-5.16%)
Nov 08, 2011 1045 1071 1028 1062 0 +27.14(+2.62%)
Nov 07, 2011 1006 1051 999.41 1034 0 +14.59(+1.43%)
Nov 04, 2011 1015 1035 1003 1020 0 -9.46(-0.92%)
Nov 03, 2011 1020 1039 999.44 1029 0 +14.33(+1.41%)
Nov 02, 2011 1012 1025 987.05 1015 0 +15.82(+1.58%)
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.