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 (%)
Dec 30, 2011 1386 1392 1381 1382 0 -2.14(-0.15%)
Dec 29, 2011 1368 1390 1367 1384 0 +18.65(+1.37%)
Dec 28, 2011 1388 1391 1362 1366 0 -22.30(-1.61%)
Dec 27, 2011 1382 1396 1380 1388 0 +4.58(+0.33%)
Dec 23, 2011 1383 1383 1383 0 +31.78(+2.35%)
Dec 21, 2011 1331 1356 1326 1352 0 +23.14(+1.74%)
Dec 20, 2011 1315 1336 1312 1328 0 +37.49(+2.90%)
Dec 19, 2011 1322 1332 1288 1291 0 -29.64(-2.24%)
Dec 16, 2011 1334 1344 1314 1321 0 -6.04(-0.46%)
Dec 15, 2011 1348 1353 1324 1327 0 -2.07(-0.16%)
Dec 14, 2011 1329 1346 1317 1329 0 -5.55(-0.42%)
Dec 13, 2011 1367 1376 1322 1334 0 -21.84(-1.61%)
Dec 12, 2011 1366 1369 1341 1356 0 -29.85(-2.15%)
Dec 09, 2011 1371 1394 1367 1386 0 +24.54(+1.80%)
Dec 08, 2011 1399 1403 1358 1361 0 -49.34(-3.50%)
Dec 07, 2011 1399 1419 1382 1411 0 +5.69(+0.40%)
Dec 06, 2011 1401 1415 1389 1405 0 +4.34(+0.31%)
Dec 05, 2011 1404 1425 1387 1401 0 +17.51(+1.27%)
Dec 02, 2011 1381 1406 1377 1383 0 +9.55(+0.70%)
Dec 01, 2011 1376 1385 1362 1374 0 -10.65(-0.77%)
Nov 30, 2011 1352 1387 1346 1384 0 +68.66(+5.22%)
Nov 29, 2011 1316 1329 1307 1316 0 +0.18(+0.01%)
Nov 28, 2011 1311 1326 1299 1315 0 +38.94(+3.05%)
Nov 25, 2011 1268 1299 1265 1276 0 -0.95(-0.07%)
Nov 23, 2011 1277 1277 1277 0 -37.33(-2.84%)
Nov 22, 2011 1302 1327 1291 1315 0 -6.56(-0.50%)
Nov 21, 2011 1327 1334 1303 1321 0 -27.40(-2.03%)
Nov 18, 2011 1354 1359 1336 1349 0 -0.68(-0.05%)
Nov 17, 2011 1374 1387 1342 1349 0 -24.98(-1.82%)
Nov 16, 2011 1388 1407 1371 1374 0 -26.69(-1.90%)
Nov 15, 2011 1392 1412 1380 1401 0 +1.94(+0.14%)
Nov 14, 2011 1405 1413 1389 1399 0 -18.54(-1.31%)
Nov 11, 2011 1406 1430 1404 1418 0 +29.95(+2.16%)
Nov 10, 2011 1400 1408 1376 1388 0 +7.38(+0.53%)
Nov 09, 2011 1404 1414 1373 1380 0 -64.34(-4.45%)
Nov 08, 2011 1430 1448 1412 1445 0 +24.44(+1.72%)
Nov 07, 2011 1396 1422 1389 1420 0 +7.12(+0.50%)
Nov 04, 2011 1391 1421 1392 1413 0 -6.55(-0.46%)
Nov 03, 2011 1402 1427 1380 1420 0 +22.26(+1.59%)
Nov 02, 2011 1373 1407 1371 1397 0 +30.05(+2.20%)
Nov 01, 2011 1355 1403 1347 1367 0 -55.54(-3.90%)
Oct 31, 2011 1421 1454 1416 1423 0 -41.97(-2.87%)
Oct 28, 2011 1470 1495 1439 1465 0 -32.10(-2.14%)
Oct 27, 2011 1476 1523 1468 1497 0 +73.93(+5.20%)
Oct 26, 2011 1404 1436 1385 1423 0 +31.54(+2.27%)
Oct 25, 2011 1407 1427 1381 1391 0 -43.54(-3.03%)
Oct 24, 2011 1406 1445 1413 1435 0 +19.95(+1.41%)
Oct 21, 2011 1389 1423 1379 1415 0 +44.39(+3.24%)
Oct 20, 2011 1355 1376 1334 1371 0 +19.90(+1.47%)
Oct 19, 2011 1362 1388 1339 1351 0 -15.44(-1.13%)
Oct 18, 2011 1312 1377 1292 1366 0 +60.66(+4.65%)
Oct 17, 2011 1338 1340 1303 1306 0 -42.72(-3.17%)
Oct 14, 2011 1340 1356 1323 1348 0 +27.52(+2.08%)
Oct 13, 2011 1324 1331 1300 1321 0 -12.14(-0.91%)
Oct 12, 2011 1312 1360 1306 1333 0 +36.16(+2.79%)
Oct 11, 2011 1280 1307 1273 1297 0 +5.29(+0.41%)
Oct 10, 2011 1267 1293 1264 1291 0 +50.79(+4.09%)
Oct 07, 2011 1284 1287 1237 1241 0 -35.76(-2.80%)
Oct 06, 2011 1274 1281 1253 1276 0 +25.48(+2.04%)
Oct 05, 2011 1214 1255 1196 1251 0 +36.81(+3.03%)
Oct 04, 2011 1134 1218 1126 1214 0 +62.94(+5.47%)
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.