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

Insurance Brokers Sector (CIX: MSECTOR434 )

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 (%)
Mar 30, 2012 2015 2022 1998 2008 0 +1.42(+0.07%)
Mar 29, 2012 2010 2018 1988 2007 0 -16.13(-0.80%)
Mar 28, 2012 2015 2031 2001 2023 0 +5.03(+0.25%)
Mar 27, 2012 2026 2033 2012 2018 0 -7.42(-0.37%)
Mar 26, 2012 2006 2031 1998 2025 0 +33.53(+1.68%)
Mar 23, 2012 1990 2002 1974 1992 0 +6.67(+0.34%)
Mar 22, 2012 1997 2007 1977 1985 0 -25.66(-1.28%)
Mar 21, 2012 2017 2029 2001 2011 0 +6.53(+0.33%)
Mar 20, 2012 2004 2023 1993 2004 0 +0.11(+0.01%)
Mar 19, 2012 2015 2031 1998 2004 0 -16.45(-0.81%)
Mar 16, 2012 2042 2047 2015 2021 0 -17.72(-0.87%)
Mar 15, 2012 2024 2046 2008 2038 0 +14.75(+0.73%)
Mar 14, 2012 2021 2036 2005 2024 0 +3.20(+0.16%)
Mar 13, 2012 2000 2023 1986 2021 0 +32.49(+1.63%)
Mar 12, 2012 1989 2004 1978 1988 0 -6.00(-0.30%)
Mar 09, 2012 1984 2003 1977 1994 0 +11.97(+0.60%)
Mar 08, 2012 1967 1989 1955 1982 0 +24.92(+1.27%)
Mar 07, 2012 1943 1962 1934 1957 0 +16.17(+0.83%)
Mar 06, 2012 1947 1955 1929 1941 0 -24.39(-1.24%)
Mar 05, 2012 1950 1974 1940 1965 0 +8.71(+0.45%)
Mar 02, 2012 1976 1980 1947 1957 0 -23.93(-1.21%)
Mar 01, 2012 1951 1989 1947 1981 0 +31.76(+1.63%)
Feb 29, 2012 1970 1987 1945 1949 0 -18.10(-0.92%)
Feb 28, 2012 1973 1983 1958 1967 0 -5.39(-0.27%)
Feb 27, 2012 1972 1987 1956 1972 0 -12.86(-0.65%)
Feb 24, 2012 1993 2005 1970 1985 0 -6.11(-0.31%)
Feb 23, 2012 1973 2002 1961 1991 0 +12.01(+0.61%)
Feb 22, 2012 1991 2007 1962 1979 0 -17.29(-0.87%)
Feb 21, 2012 1983 2009 1970 1997 0 +8.77(+0.44%)
Feb 20, 2012 1977 2000 1964 1988 0 +0.39(+0.02%)
Feb 17, 2012 1975 1999 1964 1987 0 +22.28(+1.13%)
Feb 16, 2012 1956 1979 1948 1965 0 +11.75(+0.60%)
Feb 15, 2012 1982 1990 1943 1953 0 -22.70(-1.15%)
Feb 14, 2012 1977 1994 1953 1976 0 -14.55(-0.73%)
Feb 13, 2012 1988 2005 1981 1991 0 +16.69(+0.85%)
Feb 10, 2012 1975 1989 1963 1974 0 -19.31(-0.97%)
Feb 09, 2012 1987 2004 1974 1993 0 +7.90(+0.40%)
Feb 08, 2012 1987 1999 1970 1985 0 -2.16(-0.11%)
Feb 07, 2012 1973 2001 1961 1988 0 +9.91(+0.50%)
Feb 06, 2012 1978 1995 1956 1978 0 -4.50(-0.23%)
Feb 03, 2012 1973 1993 1955 1982 0 +27.81(+1.42%)
Feb 02, 2012 1960 1971 1942 1954 0 +0.17(+0.01%)
Feb 01, 2012 1938 1972 1922 1954 0 +36.86(+1.92%)
Jan 31, 2012 1931 1942 1907 1917 0 -3.25(-0.17%)
Jan 30, 2012 1915 1930 1897 1920 0 -11.66(-0.60%)
Jan 27, 2012 1919 1944 1912 1932 0 +0.10(+0.01%)
Jan 26, 2012 1928 1941 1909 1932 0 +10.38(+0.54%)
Jan 25, 2012 1904 1927 1880 1922 0 +15.78(+0.83%)
Jan 24, 2012 1905 1923 1897 1906 0 -10.75(-0.56%)
Jan 23, 2012 1919 1929 1902 1917 0 -5.54(-0.29%)
Jan 20, 2012 1913 1930 1899 1922 0 +7.97(+0.42%)
Jan 19, 2012 1920 1932 1894 1914 0 +0.23(+0.01%)
Jan 18, 2012 1897 1916 1890 1914 0 +15.18(+0.80%)
Jan 17, 2012 1909 1928 1890 1899 0 +1.67(+0.09%)
Jan 16, 2012 1880 1903 1870 1897 0 +0.86(+0.05%)
Jan 13, 2012 1883 1905 1870 1896 0 -1.60(-0.08%)
Jan 12, 2012 1894 1910 1880 1898 0 +7.81(+0.41%)
Jan 11, 2012 1878 1902 1865 1890 0 +4.71(+0.25%)
Jan 10, 2012 1880 1892 1862 1885 0 +23.20(+1.25%)
Jan 09, 2012 1857 1877 1851 1862 0 +4.66(+0.25%)
Jan 06, 2012 1869 1886 1842 1858 0 -8.86(-0.47%)
Jan 05, 2012 1863 1876 1841 1866 0 -6.69(-0.36%)
Jan 04, 2012 1884 1900 1859 1873 0 -9.60(-0.51%)
Dec 30, 2011 1896 1901 1879 1883 0 -12.48(-0.66%)
Dec 29, 2011 1881 1898 1873 1895 0 +18.98(+1.01%)
Dec 28, 2011 1887 1893 1869 1876 0 -12.25(-0.65%)
Dec 27, 2011 1879 1901 1876 1888 0 +1.32(+0.07%)
Dec 23, 2011 1734 1891 1866 1887 0 +31.21(+1.68%)
Dec 21, 2011 1852 1866 1837 1856 0 +7.43(+0.40%)
Dec 20, 2011 1824 1856 1818 1848 0 +46.05(+2.55%)
Dec 19, 2011 1818 1832 1790 1802 0 -9.69(-0.53%)
Dec 16, 2011 1824 1840 1794 1812 0 -8.64(-0.47%)
Dec 15, 2011 1841 1846 1814 1821 0 -6.20(-0.34%)
Dec 14, 2011 1820 1844 1805 1827 0 -3.29(-0.18%)
Dec 13, 2011 1844 1859 1819 1830 0 -3.07(-0.17%)
Dec 12, 2011 1840 1849 1816 1833 0 -23.63(-1.27%)
Dec 09, 2011 1834 1865 1830 1857 0 +29.28(+1.60%)
Dec 08, 2011 1849 1855 1822 1828 0 -32.14(-1.73%)
Dec 07, 2011 1837 1869 1818 1860 0 +12.32(+0.67%)
Dec 06, 2011 1844 1859 1829 1847 0 +0.59(+0.03%)
Dec 05, 2011 1846 1866 1830 1847 0 +18.81(+1.03%)
Dec 02, 2011 1838 1859 1817 1828 0 +3.63(+0.20%)
Dec 01, 2011 1813 1836 1799 1824 0 +8.82(+0.49%)
Nov 30, 2011 1777 1820 1759 1816 0 +83.02(+4.79%)
Nov 29, 2011 1741 1752 1720 1733 0 -11.39(-0.65%)
Nov 28, 2011 1739 1753 1722 1744 0 +38.70(+2.27%)
Nov 25, 2011 1687 1719 1681 1705 0 +10.10(+0.60%)
Nov 24, 2011 1704 1714 1685 1695 0 +1.95(+0.12%)
Nov 23, 2011 1702 1714 1683 1693 0 -22.72(-1.32%)
Nov 22, 2011 1736 1748 1708 1716 0 -21.37(-1.23%)
Nov 21, 2011 1741 1753 1715 1737 0 -26.81(-1.52%)
Nov 18, 2011 1777 1782 1753 1764 0 -4.64(-0.26%)
Nov 17, 2011 1795 1804 1755 1769 0 -29.38(-1.63%)
Nov 16, 2011 1828 1840 1794 1798 0 -43.16(-2.34%)
Nov 15, 2011 1817 1854 1804 1841 0 +17.13(+0.94%)
Nov 14, 2011 1843 1850 1815 1824 0 -29.47(-1.59%)
Nov 11, 2011 1829 1858 1822 1854 0 +38.14(+2.10%)
Nov 10, 2011 1814 1830 1791 1816 0 +15.35(+0.85%)
Nov 09, 2011 1821 1843 1791 1800 0 -61.29(-3.29%)
Nov 08, 2011 1838 1867 1823 1861 0 +30.31(+1.66%)
Nov 07, 2011 1816 1839 1800 1831 0 +8.58(+0.47%)
Nov 04, 2011 1808 1831 1786 1823 0 -4.57(-0.25%)
Nov 03, 2011 1839 1853 1803 1827 0 +2.96(+0.16%)
Nov 02, 2011 1823 1844 1786 1824 0 +39.66(+2.22%)
Nov 01, 2011 1781 1830 1764 1784 0 -56.38(-3.06%)
Oct 31, 2011 1842 1879 1826 1841 0 -16.74(-0.90%)
Oct 28, 2011 1885 1896 1839 1858 0 -42.22(-2.22%)
Oct 27, 2011 1888 1922 1859 1900 0 +50.88(+2.75%)
Oct 26, 2011 1849 1865 1813 1849 0 +26.95(+1.48%)
Oct 25, 2011 1825 1852 1792 1822 0 -23.50(-1.27%)
Oct 24, 2011 1827 1872 1813 1846 0 +26.51(+1.46%)
Oct 21, 2011 1769 1820 1758 1819 0 +69.12(+3.95%)
Oct 20, 2011 1718 1758 1704 1750 0 +31.23(+1.82%)
Oct 19, 2011 1714 1746 1698 1719 0 -1.21(-0.07%)
Oct 18, 2011 1668 1733 1658 1720 0 +58.51(+3.52%)
Oct 17, 2011 1694 1710 1656 1661 0 -44.81(-2.63%)
Oct 14, 2011 1708 1717 1680 1706 0 +16.07(+0.95%)
Oct 13, 2011 1664 1704 1649 1690 0 +10.58(+0.63%)
Oct 12, 2011 1668 1699 1661 1680 0 +21.92(+1.32%)
Oct 11, 2011 1662 1675 1645 1658 0 -15.58(-0.93%)
Oct 10, 2011 1643 1677 1635 1673 0 +56.62(+3.50%)
Oct 07, 2011 1658 1666 1610 1617 0 -29.50(-1.79%)
Oct 06, 2011 1639 1651 1617 1646 0 +9.50(+0.58%)
Oct 05, 2011 1612 1648 1582 1637 0 +25.07(+1.56%)
Oct 04, 2011 1552 1623 1533 1611 0 +43.96(+2.80%)
Oct 03, 2011 1628 1644 1559 1568 0 -53.50(-3.30%)
Sep 30, 2011 1628 1653 1613 1621 0 -29.84(-1.81%)
Sep 29, 2011 1655 1673 1619 1651 0 +21.17(+1.30%)
Sep 28, 2011 1672 1680 1626 1630 0 -45.81(-2.73%)
Sep 27, 2011 1685 1705 1660 1676 0 +20.39(+1.23%)
Sep 26, 2011 1636 1659 1605 1655 0 +31.19(+1.92%)
Sep 23, 2011 1614 1635 1594 1624 0 +8.73(+0.54%)
Sep 22, 2011 1616 1636 1592 1615 0 -36.02(-2.18%)
Sep 21, 2011 1702 1715 1648 1651 0 -52.23(-3.07%)
Sep 20, 2011 1718 1739 1700 1703 0 -7.71(-0.45%)
Sep 19, 2011 1704 1730 1686 1711 0 -25.03(-1.44%)
Sep 16, 2011 1732 1754 1700 1736 0 +6.96(+0.40%)
Sep 15, 2011 1720 1737 1691 1729 0 +20.40(+1.19%)
Sep 14, 2011 1712 1736 1684 1709 0 +8.42(+0.50%)
Sep 13, 2011 1707 1722 1681 1700 0 -3.22(-0.19%)
Sep 12, 2011 1681 1710 1660 1704 0 -7.57(-0.44%)
Sep 09, 2011 1737 1746 1691 1711 0 -42.90(-2.45%)
Sep 08, 2011 1759 1782 1745 1754 0 -24.14(-1.36%)
Sep 07, 2011 1742 1781 1734 1778 0 +63.87(+3.73%)
Sep 06, 2011 1681 1723 1669 1714 0 -12.12(-0.70%)
Sep 05, 2011 1726 1751 1712 1726 0 -5.68(-0.33%)
Sep 02, 2011 1731 1757 1717 1732 0 -28.72(-1.63%)
Sep 01, 2011 1790 1805 1755 1761 0 -24.95(-1.40%)
Aug 31, 2011 1785 1803 1758 1786 0 +11.76(+0.66%)
Aug 30, 2011 1779 1793 1749 1774 0 -8.12(-0.46%)
Aug 29, 2011 1621 1785 1741 1782 0 +45.16(+2.60%)
Aug 26, 2011 1707 1754 1695 1737 0 +21.98(+1.28%)
Aug 25, 2011 1748 1758 1691 1715 0 -20.56(-1.18%)
Aug 24, 2011 1693 1743 1684 1736 0 +38.95(+2.30%)
Aug 23, 2011 1660 1700 1644 1697 0 +42.49(+2.57%)
Aug 22, 2011 1678 1693 1637 1654 0 +10.06(+0.61%)
Aug 19, 2011 1638 1687 1624 1644 0 -13.75(-0.83%)
Aug 18, 2011 1682 1698 1643 1658 0 -62.00(-3.60%)
Aug 17, 2011 1721 1741 1699 1720 0 +6.00(+0.35%)
Aug 16, 2011 1716 1731 1689 1714 0 -8.92(-0.52%)
Aug 15, 2011 1706 1733 1697 1723 0 +30.89(+1.83%)
Aug 12, 2011 1713 1736 1671 1692 0 -9.11(-0.54%)
Aug 11, 2011 1625 1723 1611 1701 0 +88.17(+5.47%)
Aug 10, 2011 1660 1688 1605 1613 0 -73.35(-4.35%)
Aug 09, 2011 1657 1694 1557 1686 0 +120.70(+7.71%)
Aug 08, 2011 1674 1713 1563 1565 0 -143.66(-8.41%)
Aug 05, 2011 1759 1771 1658 1709 0 -35.48(-2.03%)
Aug 04, 2011 1795 1812 1740 1745 0 -69.64(-3.84%)
Aug 03, 2011 1784 1828 1767 1814 0 +28.01(+1.57%)
Aug 02, 2011 1800 1828 1780 1786 0 -24.45(-1.35%)
Aug 01, 2011 1846 1852 1798 1811 0 -20.72(-1.13%)
Jul 29, 2011 1808 1845 1791 1831 0 +10.22(+0.56%)
Jul 28, 2011 1837 1851 1812 1821 0 -13.31(-0.73%)
Jul 27, 2011 1840 1882 1822 1835 0 -10.11(-0.55%)
Jul 26, 2011 1847 1862 1832 1845 0 -0.54(-0.03%)
Jul 25, 2011 1840 1859 1828 1845 0 -7.03(-0.38%)
Jul 22, 2011 1864 1869 1846 1852 0 -12.17(-0.65%)
Jul 21, 2011 1841 1875 1832 1864 0 +38.27(+2.10%)
Jul 20, 2011 1835 1849 1817 1826 0 -6.78(-0.37%)
Jul 19, 2011 1831 1849 1808 1833 0 -6.88(-0.37%)
Jul 18, 2011 1859 1867 1826 1840 0 -26.39(-1.41%)
Jul 15, 2011 1882 1891 1852 1866 0 -12.67(-0.67%)
Jul 14, 2011 1910 1916 1874 1879 0 -28.58(-1.50%)
Jul 13, 2011 1902 1932 1890 1907 0 +6.11(+0.32%)
Jul 12, 2011 1882 1917 1877 1901 0 +11.44(+0.61%)
Jul 11, 2011 1909 1921 1884 1890 0 -40.67(-2.11%)
Jul 08, 2011 1921 1940 1907 1931 0 -3.44(-0.18%)
Jul 07, 2011 1934 1948 1919 1934 0 +13.85(+0.72%)
Jul 06, 2011 1913 1932 1905 1920 0 +1.83(+0.10%)
Jul 05, 2011 1909 1926 1897 1918 0 +3.38(+0.18%)
Jul 04, 2011 1889 1921 1881 1915 0 +5.58(+0.29%)
Jul 01, 2011 1886 1916 1878 1909 0 +19.26(+1.02%)
Jun 30, 2011 1882 1906 1875 1890 0 +10.39(+0.55%)
Jun 29, 2011 1862 1890 1858 1880 0 +25.13(+1.36%)
Jun 28, 2011 1839 1861 1832 1855 0 +20.28(+1.11%)
Jun 27, 2011 1834 1851 1824 1834 0 +0.81(+0.04%)
Jun 24, 2011 1842 1854 1821 1833 0 -7.36(-0.40%)
Jun 23, 2011 1829 1846 1811 1841 0 -8.53(-0.46%)
Jun 22, 2011 1859 1871 1844 1849 0 -13.75(-0.74%)
Jun 21, 2011 1840 1874 1834 1863 0 +32.10(+1.75%)
Jun 20, 2011 1831 1839 1819 1831 0 +3.13(+0.17%)
Jun 17, 2011 1833 1848 1811 1828 0 +6.34(+0.35%)
Jun 16, 2011 1827 1850 1809 1822 0 -4.40(-0.24%)
Jun 15, 2011 1832 1851 1817 1826 0 -18.39(-1.00%)
Jun 14, 2011 1842 1860 1834 1844 0 +14.80(+0.81%)
Jun 13, 2011 1820 1839 1813 1830 0 +12.12(+0.67%)
Jun 10, 2011 1835 1842 1807 1817 0 -27.59(-1.50%)
Jun 09, 2011 1845 1859 1832 1845 0 +3.85(+0.21%)
Jun 08, 2011 1864 1871 1835 1841 0 -22.78(-1.22%)
Jun 07, 2011 1856 1881 1845 1864 0 +12.60(+0.68%)
Jun 06, 2011 1863 1881 1843 1851 0 -19.27(-1.03%)
Jun 03, 2011 1870 1886 1844 1871 0 +8.31(+0.45%)
May 24, 2011 1873 1880 1853 1862 0 -3.17(-0.17%)
May 23, 2011 1873 1882 1857 1865 0 -26.84(-1.42%)
May 20, 2011 1901 1912 1888 1892 0 -10.70(-0.56%)
May 19, 2011 1904 1912 1886 1903 0 +8.25(+0.44%)
May 18, 2011 1878 1901 1867 1895 0 +20.97(+1.12%)
May 17, 2011 1882 1897 1864 1874 0 -14.00(-0.74%)
May 16, 2011 1868 1900 1861 1888 0 +22.33(+1.20%)
May 13, 2011 1887 1893 1858 1865 0 -18.53(-0.98%)
May 12, 2011 1868 1889 1848 1884 0 +11.23(+0.60%)
May 11, 2011 1875 1889 1858 1873 0 -3.35(-0.18%)
May 10, 2011 1861 1881 1853 1876 0 +20.89(+1.13%)
May 09, 2011 1851 1869 1836 1855 0 +2.27(+0.12%)
May 06, 2011 1871 1880 1844 1853 0 +1.55(+0.08%)
May 05, 2011 1866 1881 1837 1851 0 -17.70(-0.95%)
May 04, 2011 1888 1904 1857 1869 0 -20.24(-1.07%)
May 03, 2011 1880 1901 1867 1889 0 -0.18(-0.01%)
May 02, 2011 1890 1897 1881 1889 0 +7.64(+0.41%)
Apr 29, 2011 1885 1890 1870 1882 0 -2.80(-0.15%)
Apr 28, 2011 1854 1892 1850 1885 0 +32.76(+1.77%)
Apr 27, 2011 1845 1860 1822 1852 0 +10.03(+0.54%)
Apr 26, 2011 1837 1855 1825 1842 0 +13.25(+0.72%)
Apr 25, 2011 1836 1840 1823 1829 0 -7.20(-0.39%)
Apr 21, 2011 1835 1849 1820 1836 0 +9.31(+0.51%)
Apr 20, 2011 1826 1836 1810 1826 0 +33.34(+1.86%)
Apr 19, 2011 1805 1815 1785 1793 0 -14.18(-0.78%)
Apr 18, 2011 1819 1826 1789 1807 0 -29.40(-1.60%)
Apr 15, 2011 1831 1844 1813 1837 0 +9.57(+0.52%)
Apr 14, 2011 1819 1841 1811 1827 0 -2.21(-0.12%)
Apr 13, 2011 1822 1838 1811 1829 0 +10.31(+0.57%)
Apr 12, 2011 1839 1846 1814 1819 0 -31.47(-1.70%)
Apr 11, 2011 1860 1868 1843 1851 0 -8.52(-0.46%)
Apr 08, 2011 1870 1878 1845 1859 0 -4.12(-0.22%)
Apr 07, 2011 1844 1872 1837 1863 0 +14.96(+0.81%)
Apr 06, 2011 1851 1858 1836 1848 0 -0.17(-0.01%)
Apr 05, 2011 1863 1869 1841 1848 0 -15.31(-0.82%)
Apr 04, 2011 1852 1878 1846 1864 0 +10.59(+0.57%)
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.