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 (%)
Feb 29, 2016 1914 1924 1893 1894 0 -21.08(-1.10%)
Feb 26, 2016 1927 1934 1907 1915 0 +4.01(+0.21%)
Feb 25, 2016 1887 1913 1874 1911 0 +24.42(+1.29%)
Feb 24, 2016 1860 1893 1850 1887 0 +6.62(+0.35%)
Feb 23, 2016 1886 1893 1874 1880 0 -9.56(-0.51%)
Feb 22, 2016 1888 1900 1878 1890 0 +14.08(+0.75%)
Feb 19, 2016 1864 1878 1845 1876 0 +9.51(+0.51%)
Feb 18, 2016 1870 1878 1853 1866 0 +2.35(+0.13%)
Feb 17, 2016 1849 1874 1843 1864 0 +33.58(+1.83%)
Feb 16, 2016 1825 1837 1800 1830 0 +33.20(+1.85%)
Feb 12, 2016 1797 1797 1797 1797 0 +43.60(+2.49%)
Feb 11, 2016 1757 1786 1738 1753 0 -52.94(-2.93%)
Feb 10, 2016 1842 1853 1799 1806 0 -42.67(-2.31%)
Feb 09, 2016 1827 1861 1818 1849 0 -0.63(-0.03%)
Feb 08, 2016 1852 1869 1826 1850 0 -27.06(-1.44%)
Feb 05, 2016 1873 1889 1863 1877 0 +2.48(+0.13%)
Feb 04, 2016 1848 1880 1841 1874 0 +19.66(+1.06%)
Feb 03, 2016 1890 1903 1819 1855 0 -4.27(-0.23%)
Feb 02, 2016 1856 1893 1827 1859 0 -1.97(-0.11%)
Feb 01, 2016 1876 1887 1852 1861 0 -31.28(-1.65%)
Jan 29, 2016 1883 1895 1850 1892 0 +4.73(+0.25%)
Jan 28, 2016 1876 1894 1862 1887 0 +23.66(+1.27%)
Jan 27, 2016 1863 1893 1849 1864 0 -3.98(-0.21%)
Jan 26, 2016 1854 1881 1850 1868 0 +26.59(+1.44%)
Jan 25, 2016 1864 1877 1837 1841 0 -25.67(-1.38%)
Jan 22, 2016 1852 1875 1845 1867 0 +40.63(+2.22%)
Jan 21, 2016 1820 1848 1810 1826 0 +10.23(+0.56%)
Jan 20, 2016 1818 1836 1782 1816 0 -30.98(-1.68%)
Jan 19, 2016 1867 1875 1835 1847 0 -4.44(-0.24%)
Jan 15, 2016 1851 1851 1851 1851 0 -28.73(-1.53%)
Jan 14, 2016 1871 1895 1850 1880 0 +14.03(+0.75%)
Jan 13, 2016 1907 1921 1857 1866 0 -25.92(-1.37%)
Jan 12, 2016 1895 1903 1869 1892 0 +13.69(+0.73%)
Jan 11, 2016 1878 1891 1854 1878 0 +9.71(+0.52%)
Jan 08, 2016 1900 1906 1865 1869 0 -17.01(-0.90%)
Jan 07, 2016 1886 1912 1877 1886 0 -33.93(-1.77%)
Jan 06, 2016 1925 1935 1908 1920 0 -28.75(-1.48%)
Jan 05, 2016 1944 1963 1935 1948 0 +1.09(+0.06%)
Jan 04, 2016 1938 1952 1920 1947 0 -27.01(-1.37%)
Dec 31, 2015 1974 1974 1974 1974 0 -17.56(-0.88%)
Dec 30, 2015 2001 2008 1989 1992 0 -12.04(-0.60%)
Dec 29, 2015 1999 2012 1990 2004 0 +17.10(+0.86%)
Dec 28, 2015 1976 1990 1968 1987 0 +3.49(+0.18%)
Dec 24, 2015 1983 1983 1983 1983 0 -2.22(-0.11%)
Dec 23, 2015 1970 1988 1962 1985 0 +29.87(+1.53%)
Dec 22, 2015 1942 1963 1931 1956 0 +20.64(+1.07%)
Dec 21, 2015 1933 1948 1919 1935 0 +9.27(+0.48%)
Dec 18, 2015 1969 1972 1924 1926 0 -55.07(-2.78%)
Dec 17, 2015 2021 2023 1980 1981 0 -38.54(-1.91%)
Dec 16, 2015 2013 2032 1997 2019 0 +16.95(+0.85%)
Dec 15, 2015 1988 2014 1981 2002 0 +34.13(+1.73%)
Dec 14, 2015 1981 1993 1953 1968 0 -13.99(-0.71%)
Dec 11, 2015 1998 2017 1972 1982 0 -44.73(-2.21%)
Dec 10, 2015 2029 2044 2023 2027 0 -3.91(-0.19%)
Dec 09, 2015 2049 2073 2022 2031 0 -28.43(-1.38%)
Dec 08, 2015 2063 2070 2046 2059 0 -21.48(-1.03%)
Dec 07, 2015 2096 2106 2067 2081 0 -19.52(-0.93%)
Dec 04, 2015 2078 2106 2069 2100 0 +26.48(+1.28%)
Dec 03, 2015 2132 2136 2062 2074 0 -60.16(-2.82%)
Dec 02, 2015 2148 2162 2130 2134 0 -14.19(-0.66%)
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.