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 31, 2018 1624 1641 1616 1638 0 +21.71(+1.34%)
Dec 28, 2018 1624 1636 1607 1617 0 -0.31(-0.02%)
Dec 27, 2018 1571 1618 1558 1617 0 +24.11(+1.51%)
Dec 26, 2018 1527 1595 1504 1593 0 +71.90(+4.73%)
Dec 24, 2018 1546 1559 1520 1521 0 -38.22(-2.45%)
Dec 21, 2018 1570 1603 1554 1559 0 -11.42(-0.73%)
Dec 20, 2018 1584 1597 1557 1571 0 -22.07(-1.39%)
Dec 19, 2018 1607 1639 1581 1593 0 -17.04(-1.06%)
Dec 18, 2018 1619 1643 1602 1610 0 -1.19(-0.07%)
Dec 17, 2018 1617 1643 1602 1611 0 -14.08(-0.87%)
Dec 14, 2018 1643 1657 1613 1625 0 -32.04(-1.93%)
Dec 13, 2018 1630 1666 1620 1657 0 +60.50(+3.79%)
Dec 12, 2018 1614 1624 1592 1597 0 +5.71(+0.36%)
Dec 11, 2018 1624 1640 1585 1591 0 -20.11(-1.25%)
Dec 10, 2018 1628 1632 1584 1611 0 -20.24(-1.24%)
Dec 07, 2018 1645 1669 1623 1631 0 -12.37(-0.75%)
Dec 06, 2018 1657 1662 1603 1644 0 -39.56(-2.35%)
Dec 04, 2018 1753 1756 1681 1683 0 -71.05(-4.05%)
Dec 03, 2018 1768 1777 1736 1754 0 +6.38(+0.37%)
Nov 30, 2018 1746 1762 1735 1748 0 -0.57(-0.03%)
Nov 29, 2018 1738 1760 1733 1748 0 -2.62(-0.15%)
Nov 28, 2018 1716 1755 1710 1751 0 +29.98(+1.74%)
Nov 27, 2018 1722 1737 1708 1721 0 -9.95(-0.57%)
Nov 26, 2018 1733 1748 1713 1731 0 +16.97(+0.99%)
Nov 23, 2018 1701 1731 1697 1714 0 -0.68(-0.04%)
Nov 21, 2018 1715 1715 1715 1715 0 +14.69(+0.86%)
Nov 20, 2018 1725 1731 1689 1700 0 -39.24(-2.26%)
Nov 19, 2018 1734 1757 1714 1739 0 +6.32(+0.36%)
Nov 16, 2018 1725 1746 1715 1733 0 -5.06(-0.29%)
Nov 15, 2018 1715 1741 1701 1738 0 +7.02(+0.41%)
Nov 14, 2018 1772 1780 1722 1731 0 -31.63(-1.79%)
Nov 13, 2018 1753 1789 1748 1763 0 +7.90(+0.45%)
Nov 12, 2018 1780 1789 1749 1755 0 -25.94(-1.46%)
Nov 09, 2018 1779 1795 1764 1781 0 -6.23(-0.35%)
Nov 08, 2018 1762 1800 1760 1787 0 +10.37(+0.58%)
Nov 07, 2018 1740 1782 1729 1776 0 +45.35(+2.62%)
Nov 06, 2018 1721 1741 1717 1731 0 +7.89(+0.46%)
Nov 05, 2018 1703 1735 1700 1723 0 +21.43(+1.26%)
Nov 02, 2018 1719 1736 1689 1702 0 +1.70(+0.10%)
Nov 01, 2018 1698 1714 1685 1700 0 +6.06(+0.36%)
Oct 31, 2018 1709 1729 1692 1694 0 -0.02(-0.00%)
Oct 30, 2018 1662 1697 1654 1694 0 +40.21(+2.43%)
Oct 29, 2018 1658 1685 1636 1654 0 +14.70(+0.90%)
Oct 26, 2018 1639 1659 1618 1639 0 -15.15(-0.92%)
Oct 24, 2018 1722 1730 1650 1654 0 -71.91(-4.17%)
Oct 23, 2018 1721 1741 1691 1726 0 -24.95(-1.42%)
Oct 22, 2018 1771 1780 1746 1751 0 -16.31(-0.92%)
Oct 19, 2018 1748 1785 1744 1767 0 +10.47(+0.60%)
Oct 18, 2018 1775 1791 1748 1757 0 -21.09(-1.19%)
Oct 17, 2018 1756 1792 1748 1778 0 +20.75(+1.18%)
Oct 16, 2018 1743 1759 1729 1757 0 +21.91(+1.26%)
Oct 15, 2018 1743 1758 1733 1735 0 -8.10(-0.46%)
Oct 12, 2018 1771 1780 1716 1744 0 -7.83(-0.45%)
Oct 11, 2018 1824 1826 1746 1751 0 -74.17(-4.06%)
Oct 10, 2018 1865 1878 1822 1826 0 -41.69(-2.23%)
Oct 09, 2018 1862 1874 1845 1867 0 +0.95(+0.05%)
Oct 08, 2018 1840 1877 1831 1866 0 +24.51(+1.33%)
Oct 05, 2018 1847 1862 1837 1842 0 -5.13(-0.28%)
Oct 04, 2018 1853 1866 1839 1847 0 -3.59(-0.19%)
Oct 03, 2018 1861 1868 1843 1850 0 -2.35(-0.13%)
Oct 02, 2018 1850 1862 1836 1853 0 +1.39(+0.08%)
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.