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, 2016 2187 2241 2178 2240 0 +58.50(+2.68%)
Jun 29, 2016 2158 2184 2146 2182 0 +36.36(+1.69%)
Jun 28, 2016 2129 2156 2111 2146 0 +48.26(+2.30%)
Jun 27, 2016 2144 2148 2091 2097 0 -73.59(-3.39%)
Jun 24, 2016 2170 2223 2153 2171 0 -106.64(-4.68%)
Jun 23, 2016 2270 2284 2259 2278 0 +33.71(+1.50%)
Jun 22, 2016 2240 2255 2235 2244 0 +7.86(+0.35%)
Jun 21, 2016 2225 2241 2215 2236 0 +19.31(+0.87%)
Jun 20, 2016 2220 2237 2214 2217 0 +27.23(+1.24%)
Jun 17, 2016 2188 2199 2178 2189 0 +0.49(+0.02%)
Jun 16, 2016 2154 2190 2144 2189 0 +18.63(+0.86%)
Jun 15, 2016 2182 2193 2168 2170 0 -5.11(-0.23%)
Jun 14, 2016 2178 2194 2168 2175 0 -6.80(-0.31%)
Jun 13, 2016 2191 2208 2180 2182 0 -19.39(-0.88%)
Jun 10, 2016 2206 2217 2194 2202 0 -28.41(-1.27%)
Jun 09, 2016 2232 2239 2214 2230 0 -14.29(-0.64%)
Jun 08, 2016 2229 2249 2224 2244 0 +13.80(+0.62%)
Jun 07, 2016 2233 2244 2221 2230 0 +1.19(+0.05%)
Jun 06, 2016 2225 2243 2210 2229 0 +12.00(+0.54%)
Jun 03, 2016 2222 2231 2200 2217 0 -26.03(-1.16%)
Jun 02, 2016 2234 2248 2225 2243 0 +2.42(+0.11%)
Jun 01, 2016 2229 2245 2211 2241 0 -4.62(-0.21%)
May 31, 2016 2253 2260 2227 2246 0 -2.31(-0.10%)
May 27, 2016 2248 2248 2248 2248 0 +17.59(+0.79%)
May 26, 2016 2255 2259 2227 2230 0 -19.45(-0.86%)
May 25, 2016 2252 2263 2243 2250 0 +8.11(+0.36%)
May 24, 2016 2213 2248 2213 2242 0 +37.11(+1.68%)
May 23, 2016 2205 2214 2195 2204 0 -7.62(-0.34%)
May 20, 2016 2209 2221 2199 2212 0 +9.20(+0.42%)
May 19, 2016 2208 2219 2181 2203 0 -13.47(-0.61%)
May 18, 2016 2187 2227 2182 2216 0 +29.32(+1.34%)
May 17, 2016 2199 2210 2176 2187 0 -13.27(-0.60%)
May 16, 2016 2185 2210 2181 2200 0 +9.36(+0.43%)
May 13, 2016 2198 2217 2185 2191 0 -11.40(-0.52%)
May 12, 2016 2204 2214 2185 2202 0 +12.50(+0.57%)
May 11, 2016 2192 2216 2184 2190 0 -13.86(-0.63%)
May 10, 2016 2179 2207 2174 2204 0 +22.29(+1.02%)
May 09, 2016 2183 2197 2173 2181 0 -8.44(-0.39%)
May 06, 2016 2173 2194 2164 2190 0 +6.05(+0.28%)
May 05, 2016 2180 2196 2173 2184 0 +3.48(+0.16%)
May 04, 2016 2183 2192 2165 2180 0 -16.04(-0.73%)
May 03, 2016 2191 2202 2173 2196 0 -11.05(-0.50%)
May 02, 2016 2190 2214 2181 2207 0 +9.96(+0.45%)
Apr 29, 2016 2194 2208 2182 2197 0 -4.29(-0.19%)
Apr 28, 2016 2199 2228 2190 2202 0 -6.51(-0.29%)
Apr 27, 2016 2159 2216 2155 2208 0 +48.87(+2.26%)
Apr 26, 2016 2155 2178 2147 2159 0 +9.90(+0.46%)
Apr 25, 2016 2146 2156 2129 2150 0 -7.07(-0.33%)
Apr 22, 2016 2143 2165 2140 2157 0 +17.02(+0.80%)
Apr 21, 2016 2151 2166 2138 2140 0 -23.47(-1.09%)
Apr 20, 2016 2149 2171 2144 2163 0 +18.08(+0.84%)
Apr 19, 2016 2135 2149 2130 2145 0 +13.46(+0.63%)
Apr 18, 2016 2109 2134 2101 2131 0 +13.74(+0.65%)
Apr 15, 2016 2119 2129 2108 2118 0 -3.36(-0.16%)
Apr 14, 2016 2118 2138 2111 2121 0 +10.02(+0.47%)
Apr 13, 2016 2091 2113 2086 2111 0 +34.61(+1.67%)
Apr 12, 2016 2041 2079 2031 2076 0 +43.66(+2.15%)
Apr 11, 2016 2032 2054 2024 2033 0 +7.87(+0.39%)
Apr 08, 2016 2014 2035 2011 2025 0 +27.34(+1.37%)
Apr 07, 2016 2003 2020 1982 1998 0 -25.19(-1.25%)
Apr 06, 2016 2019 2033 2005 2023 0 +3.79(+0.19%)
Apr 05, 2016 2010 2036 2005 2019 0 -4.08(-0.20%)
Apr 04, 2016 2038 2042 2017 2023 0 -15.45(-0.76%)
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.