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 (%)
Nov 28, 2008 1245 1293 1230 1278 0 +32.33(+2.60%)
Nov 27, 2008 1176 1257 1138 1245 0 +0.00(+0.00%)
Nov 26, 2008 1176 1257 1138 1245 0 +52.47(+4.40%)
Nov 25, 2008 1141 1209 1090 1193 0 +62.71(+5.55%)
Nov 24, 2008 1037 1143 1007 1130 0 +120.91(+11.98%)
Nov 21, 2008 950.19 1016 912.75 1009 0 +89.17(+9.69%)
Nov 20, 2008 1050 1076 905.93 920.02 0 -142.02(-13.37%)
Nov 19, 2008 1117 1164 1043 1062 0 -74.70(-6.57%)
Nov 18, 2008 1112 1152 1075 1137 0 +28.90(+2.61%)
Nov 17, 2008 1172 1191 1101 1108 0 -73.96(-6.26%)
Nov 14, 2008 1203 1278 1155 1182 0 -43.10(-3.52%)
Nov 13, 2008 1144 1234 1087 1225 0 +93.11(+8.23%)
Nov 12, 2008 1186 1201 1117 1132 0 -75.33(-6.24%)
Nov 11, 2008 1225 1248 1181 1207 0 -32.93(-2.66%)
Nov 10, 2008 1277 1296 1220 1240 0 -18.54(-1.47%)
Nov 07, 2008 1232 1279 1204 1259 0 +36.03(+2.95%)
Nov 06, 2008 1261 1295 1206 1223 0 -43.88(-3.46%)
Nov 05, 2008 1316 1361 1260 1266 0 -70.37(-5.26%)
Nov 04, 2008 1264 1350 1234 1337 0 +91.84(+7.38%)
Nov 03, 2008 1235 1268 1201 1245 0 +3.54(+0.29%)
Oct 31, 2008 1204 1258 1137 1241 0 +59.50(+5.03%)
Oct 30, 2008 1197 1250 1144 1182 0 -0.04(-0.00%)
Oct 29, 2008 1179 1254 1145 1182 0 -5.82(-0.49%)
Oct 28, 2008 1105 1204 1072 1188 0 +110.59(+10.27%)
Oct 27, 2008 1144 1163 1069 1077 0 -72.87(-6.34%)
Oct 24, 2008 1041 1185 1003 1150 0 +30.47(+2.72%)
Oct 23, 2008 1164 1194 1048 1120 0 -44.14(-3.79%)
Oct 22, 2008 1249 1272 1145 1164 0 -119.45(-9.31%)
Oct 21, 2008 1285 1337 1256 1283 0 -23.94(-1.83%)
Oct 20, 2008 1258 1328 1220 1307 0 +64.07(+5.15%)
Oct 17, 2008 1210 1307 1179 1243 0 +0.08(+0.01%)
Oct 16, 2008 1241 1278 1128 1243 0 +7.19(+0.58%)
Oct 15, 2008 1322 1364 1220 1236 0 -129.36(-9.48%)
Oct 14, 2008 1393 1441 1315 1365 0 +25.58(+1.91%)
Oct 13, 2008 1262 1378 1207 1340 0 +132.59(+10.99%)
Oct 10, 2008 1158 1282 1018 1207 0 +7.64(+0.64%)
Oct 09, 2008 1420 1488 1158 1199 0 -224.18(-15.75%)
Oct 08, 2008 1441 1552 1292 1424 0 +37.15(+2.68%)
Oct 07, 2008 1467 1524 1363 1386 0 -79.73(-5.44%)
Oct 06, 2008 1519 1600 1398 1466 0 -79.30(-5.13%)
Oct 03, 2008 1604 1668 1535 1545 0 -26.10(-1.66%)
Oct 02, 2008 1637 1667 1543 1572 0 -67.68(-4.13%)
Oct 01, 2008 1676 1727 1599 1639 0 -47.51(-2.82%)
Sep 30, 2008 1623 1735 1582 1687 0 +148.56(+9.66%)
Sep 29, 2008 1713 1742 1536 1538 0 -182.07(-10.58%)
Sep 26, 2008 1719 1758 1686 1720 0 -4.72(-0.27%)
Sep 25, 2008 1755 1791 1706 1725 0 +4.98(+0.29%)
Sep 24, 2008 1747 1776 1675 1720 0 -7.92(-0.46%)
Sep 23, 2008 1706 1776 1685 1728 0 +15.90(+0.93%)
Sep 22, 2008 1817 1843 1685 1712 0 -80.25(-4.48%)
Sep 19, 2008 1874 2197 1518 1792 0 +6.55(+0.37%)
Sep 18, 2008 1641 1793 1562 1786 0 +168.01(+10.39%)
Sep 17, 2008 1688 1725 1595 1618 0 -96.41(-5.62%)
Sep 16, 2008 1655 1726 1635 1714 0 +37.80(+2.26%)
Sep 15, 2008 1700 1758 1670 1676 0 -61.70(-3.55%)
Sep 12, 2008 1710 1748 1703 1738 0 +7.11(+0.41%)
Sep 11, 2008 1677 1737 1667 1731 0 +16.58(+0.97%)
Sep 10, 2008 1700 1737 1676 1714 0 +23.76(+1.41%)
Sep 09, 2008 1731 1764 1677 1691 0 -57.58(-3.29%)
Sep 08, 2008 1783 1823 1693 1748 0 +18.11(+1.05%)
Sep 05, 2008 1693 1734 1679 1730 0 +25.52(+1.50%)
Sep 04, 2008 1734 1742 1701 1704 0 -44.63(-2.55%)
Sep 03, 2008 1731 1754 1715 1749 0 +10.59(+0.61%)
Sep 02, 2008 1748 1768 1717 1738 0 +12.93(+0.75%)
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.