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 (%)
Jun 30, 2012 1226 1236 1216 1229 0 -0.97(-0.08%)
Jun 29, 2012 1226 1236 1216 1230 0 +35.52(+2.97%)
Jun 28, 2012 1176 1197 1169 1195 0 +5.21(+0.44%)
Jun 27, 2012 1178 1194 1171 1190 0 +14.00(+1.19%)
Jun 26, 2012 1164 1183 1158 1176 0 +15.38(+1.33%)
Jun 25, 2012 1184 1185 1150 1160 0 -38.28(-3.19%)
Jun 22, 2012 1204 1210 1192 1198 0 +2.31(+0.19%)
Jun 21, 2012 1237 1244 1192 1196 0 -37.14(-3.01%)
Jun 20, 2012 1227 1245 1218 1233 0 +8.66(+0.71%)
Jun 19, 2012 1210 1230 1207 1225 0 +22.61(+1.88%)
Jun 18, 2012 1210 1214 1194 1202 0 -13.88(-1.14%)
Jun 15, 2012 1210 1220 1203 1216 0 +12.02(+1.00%)
Jun 14, 2012 1182 1210 1174 1204 0 +26.57(+2.26%)
Jun 13, 2012 1183 1199 1172 1177 0 -10.34(-0.87%)
Jun 12, 2012 1177 1192 1172 1188 0 +12.74(+1.08%)
Jun 11, 2012 1208 1211 1174 1175 0 -18.59(-1.56%)
Jun 08, 2012 1191 1197 1176 1194 0 -2.71(-0.23%)
Jun 07, 2012 1203 1224 1192 1196 0 +4.48(+0.38%)
Jun 06, 2012 1160 1192 1155 1192 0 +43.75(+3.81%)
Jun 05, 2012 1130 1155 1129 1148 0 +11.83(+1.04%)
Jun 04, 2012 1146 1153 1128 1136 0 -8.13(-0.71%)
Jun 02, 2012 1157 1165 1141 1144 0 +0.00(+0.00%)
Jun 01, 2012 1157 1165 1141 1144 0 -38.06(-3.22%)
May 31, 2012 1173 1191 1158 1182 0 +10.45(+0.89%)
May 30, 2012 1178 1181 1163 1172 0 -18.41(-1.55%)
May 29, 2012 1180 1194 1173 1190 0 +22.49(+1.93%)
May 25, 2012 1168 1168 1168 0 -12.20(-1.03%)
May 24, 2012 1188 1190 1164 1180 0 -1.51(-0.13%)
May 23, 2012 1179 1186 1154 1182 0 -8.29(-0.70%)
May 22, 2012 1193 1213 1180 1190 0 +0.62(+0.05%)
May 21, 2012 1180 1198 1168 1189 0 +19.83(+1.70%)
May 18, 2012 1195 1202 1165 1169 0 -19.39(-1.63%)
May 17, 2012 1220 1228 1184 1189 0 -41.27(-3.36%)
May 16, 2012 1268 1280 1229 1230 0 -27.76(-2.21%)
May 15, 2012 1259 1276 1252 1258 0 -7.66(-0.61%)
May 14, 2012 1260 1275 1256 1265 0 -16.30(-1.27%)
May 11, 2012 1263 1297 1253 1282 0 +4.49(+0.35%)
May 10, 2012 1282 1295 1272 1277 0 +5.77(+0.45%)
May 09, 2012 1271 1285 1260 1272 0 -17.66(-1.37%)
May 08, 2012 1281 1294 1270 1289 0 -4.84(-0.37%)
May 07, 2012 1283 1297 1276 1294 0 +5.61(+0.44%)
May 04, 2012 1306 1311 1279 1288 0 -26.42(-2.01%)
May 03, 2012 1333 1341 1311 1315 0 -19.82(-1.49%)
May 02, 2012 1339 1347 1314 1335 0 -25.86(-1.90%)
May 01, 2012 1353 1380 1344 1360 0 +8.34(+0.62%)
Apr 30, 2012 1352 1359 1341 1352 0 -6.03(-0.44%)
Apr 27, 2012 1358 1366 1343 1358 0 +4.96(+0.37%)
Apr 26, 2012 1354 1364 1334 1353 0 -6.18(-0.45%)
Apr 25, 2012 1333 1369 1326 1359 0 +70.71(+5.49%)
Apr 24, 2012 1279 1303 1274 1289 0 +13.49(+1.06%)
Apr 23, 2012 1262 1279 1251 1275 0 -5.99(-0.47%)
Apr 20, 2012 1299 1308 1279 1281 0 -14.22(-1.10%)
Apr 19, 2012 1306 1313 1286 1295 0 -9.53(-0.73%)
Apr 18, 2012 1321 1322 1300 1305 0 -22.84(-1.72%)
Apr 17, 2012 1316 1334 1306 1328 0 +22.46(+1.72%)
Apr 16, 2012 1304 1318 1294 1305 0 +2.91(+0.22%)
Apr 13, 2012 1334 1336 1302 1302 0 -34.23(-2.56%)
Apr 12, 2012 1306 1339 1304 1337 0 +30.46(+2.33%)
Apr 11, 2012 1299 1310 1291 1306 0 +20.67(+1.61%)
Apr 10, 2012 1313 1323 1281 1286 0 -33.81(-2.56%)
Apr 09, 2012 1329 1331 1314 1319 0 -32.77(-2.42%)
Apr 05, 2012 1351 1359 1342 1352 0 -8.22(-0.60%)
Apr 04, 2012 1365 1368 1349 1360 0 -19.85(-1.44%)
Apr 03, 2012 1389 1397 1365 1380 0 -103.52(-6.98%)
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.