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

Insurance Brokers Sector (CIX: MSECTOR434 )

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 (%)
Mar 31, 2015 2950 2960 2933 2945 0 -22.82(-0.77%)
Mar 30, 2015 2934 2978 2930 2968 0 +49.91(+1.71%)
Mar 27, 2015 2919 2932 2904 2918 0 +0.73(+0.03%)
Mar 26, 2015 2918 2939 2902 2918 0 -12.30(-0.42%)
Mar 25, 2015 2994 2999 2928 2930 0 -60.76(-2.03%)
Mar 24, 2015 3011 3026 2986 2991 0 -20.79(-0.69%)
Mar 23, 2015 3018 3035 3002 3011 0 -5.02(-0.17%)
Mar 20, 2015 3015 3028 2994 3016 0 +15.63(+0.52%)
Mar 19, 2015 3002 3013 2979 3001 0 -4.28(-0.14%)
Mar 18, 2015 2975 3023 2959 3005 0 +25.05(+0.84%)
Mar 17, 2015 2970 2990 2959 2980 0 -0.76(-0.03%)
Mar 16, 2015 2946 2992 2938 2981 0 +46.05(+1.57%)
Mar 13, 2015 2960 2968 2920 2935 0 -23.08(-0.78%)
Mar 12, 2015 2925 2964 2920 2958 0 +46.45(+1.60%)
Mar 11, 2015 2897 2922 2881 2911 0 +18.51(+0.64%)
Mar 10, 2015 2903 2919 2883 2893 0 -31.51(-1.08%)
Mar 09, 2015 2913 2935 2908 2924 0 +11.54(+0.40%)
Mar 06, 2015 2938 2966 2907 2913 0 -32.28(-1.10%)
Mar 05, 2015 2926 2954 2917 2945 0 +20.74(+0.71%)
Mar 04, 2015 2924 2954 2921 2924 0 -28.29(-0.96%)
Mar 03, 2015 2953 2967 2952 2953 0 -8.66(-0.29%)
Mar 02, 2015 2945 2969 2937 2961 0 +12.40(+0.42%)
Feb 27, 2015 2957 2973 2942 2949 0 -13.44(-0.45%)
Feb 26, 2015 2962 2967 2949 2962 0 -4.23(-0.14%)
Feb 25, 2015 2976 2986 2954 2967 0 -14.21(-0.48%)
Feb 24, 2015 2969 2995 2956 2981 0 +9.83(+0.33%)
Feb 23, 2015 2983 2987 2956 2971 0 -17.01(-0.57%)
Feb 20, 2015 2976 2996 2950 2988 0 +1.98(+0.07%)
Feb 19, 2015 2977 2995 2969 2986 0 +6.73(+0.23%)
Feb 18, 2015 2960 2985 2950 2979 0 +17.72(+0.60%)
Feb 17, 2015 2955 2972 2939 2962 0 +11.74(+0.40%)
Feb 13, 2015 2950 2950 2950 2950 0 -7.10(-0.24%)
Feb 12, 2015 2941 2963 2934 2957 0 +21.46(+0.73%)
Feb 11, 2015 2900 2941 2897 2935 0 +34.40(+1.19%)
Feb 10, 2015 2906 2920 2885 2901 0 +12.16(+0.42%)
Feb 09, 2015 2861 2905 2850 2889 0 -6.58(-0.23%)
Feb 06, 2015 2893 2928 2874 2895 0 -11.88(-0.41%)
Feb 05, 2015 2878 2911 2861 2907 0 +26.55(+0.92%)
Feb 04, 2015 2862 2903 2860 2881 0 +15.76(+0.55%)
Feb 03, 2015 2848 2873 2830 2865 0 +28.78(+1.01%)
Feb 02, 2015 2792 2838 2774 2836 0 +48.68(+1.75%)
Jan 30, 2015 2811 2821 2781 2788 0 -49.66(-1.75%)
Jan 29, 2015 2824 2843 2802 2837 0 +14.76(+0.52%)
Jan 28, 2015 2896 2909 2818 2822 0 -60.86(-2.11%)
Jan 27, 2015 2891 2917 2869 2883 0 -29.98(-1.03%)
Jan 26, 2015 2907 2920 2891 2913 0 +2.63(+0.09%)
Jan 23, 2015 2941 2947 2905 2911 0 -26.59(-0.91%)
Jan 22, 2015 2931 2941 2916 2937 0 +39.49(+1.36%)
Jan 21, 2015 2904 2919 2878 2898 0 -8.80(-0.30%)
Jan 20, 2015 2927 2939 2890 2907 0 -7.21(-0.25%)
Jan 16, 2015 2873 2925 2865 2914 0 +35.04(+1.22%)
Jan 15, 2015 2879 2912 2871 2879 0 -25.21(-0.87%)
Jan 14, 2015 2887 2914 2871 2904 0 -12.36(-0.42%)
Jan 13, 2015 2916 2916 2916 2916 0 +3.23(+0.11%)
Jan 12, 2015 2945 2961 2904 2913 0 -33.24(-1.13%)
Jan 09, 2015 2981 2986 2942 2946 0 -38.08(-1.28%)
Jan 08, 2015 2955 2995 2949 2984 0 +37.29(+1.27%)
Jan 07, 2015 2932 2954 2912 2947 0 +36.15(+1.24%)
Jan 06, 2015 2941 2965 2892 2911 0 -31.76(-1.08%)
Jan 05, 2015 2954 2971 2928 2943 0 -25.93(-0.87%)
Jan 02, 2015 3002 3014 2946 2969 0 -18.57(-0.62%)
Dec 31, 2014 2987 2987 2987 2987 0 -32.63(-1.08%)
Dec 30, 2014 3018 3037 3010 3020 0 -8.86(-0.29%)
Dec 29, 2014 3002 3044 2997 3029 0 +20.06(+0.67%)
Dec 26, 2014 3022 3036 3000 3009 0 -8.01(-0.27%)
Dec 24, 2014 3017 3017 3017 3017 0 -1.58(-0.05%)
Dec 23, 2014 3023 3036 3006 3018 0 +3.55(+0.12%)
Dec 22, 2014 3010 3034 2987 3015 0 +0.72(+0.02%)
Dec 19, 2014 3030 3043 3004 3014 0 -2.63(-0.09%)
Dec 18, 2014 3018 3028 2984 3017 0 +34.30(+1.15%)
Dec 17, 2014 2945 2986 2926 2982 0 +55.60(+1.90%)
Dec 16, 2014 2927 2976 2926 2927 0 -17.53(-0.60%)
Dec 15, 2014 2986 3000 2926 2944 0 -13.67(-0.46%)
Dec 12, 2014 2978 3003 2953 2958 0 -42.50(-1.42%)
Dec 11, 2014 3015 3048 2989 3000 0 -5.20(-0.17%)
Dec 10, 2014 3024 3048 2986 3006 0 -22.77(-0.75%)
Dec 09, 2014 3009 3042 2995 3028 0 -9.94(-0.33%)
Dec 08, 2014 3024 3056 3009 3038 0 +15.88(+0.53%)
Dec 05, 2014 3013 3042 2988 3022 0 +14.30(+0.48%)
Dec 04, 2014 2995 3025 2974 3008 0 +15.66(+0.52%)
Dec 03, 2014 2958 2998 2948 2992 0 +31.75(+1.07%)
Dec 02, 2014 2937 2967 2930 2961 0 +27.15(+0.93%)
Dec 01, 2014 2939 2962 2920 2934 0 -10.31(-0.35%)
Nov 28, 2014 2936 2974 2924 2944 0 -3.45(-0.12%)
Nov 26, 2014 2947 2947 2947 2947 0 +5.27(+0.18%)
Nov 25, 2014 2955 2965 2933 2942 0 -8.95(-0.30%)
Nov 24, 2014 2928 2954 2919 2951 0 +31.58(+1.08%)
Nov 21, 2014 2936 2943 2904 2919 0 +9.15(+0.31%)
Nov 20, 2014 2886 2918 2885 2910 0 +8.77(+0.30%)
Nov 19, 2014 2909 2920 2888 2902 0 -13.12(-0.45%)
Nov 18, 2014 2911 2933 2898 2915 0 +2.59(+0.09%)
Nov 17, 2014 2904 2927 2895 2912 0 +1.14(+0.04%)
Nov 14, 2014 2913 2932 2901 2911 0 -6.28(-0.22%)
Nov 13, 2014 2927 2945 2908 2917 0 -2.40(-0.08%)
Nov 12, 2014 2916 2928 2897 2920 0 -6.44(-0.22%)
Nov 11, 2014 2931 2942 2916 2926 0 +1.35(+0.05%)
Nov 10, 2014 2902 2934 2899 2925 0 +17.79(+0.61%)
Nov 07, 2014 2911 2922 2895 2907 0 -4.63(-0.16%)
Nov 06, 2014 2907 2921 2879 2912 0 +10.97(+0.38%)
Nov 05, 2014 2901 2915 2885 2901 0 +21.99(+0.76%)
Nov 04, 2014 2862 2908 2847 2879 0 +27.50(+0.96%)
Nov 03, 2014 2839 2858 2823 2851 0 +22.01(+0.78%)
Oct 31, 2014 2817 2837 2794 2829 0 +48.02(+1.73%)
Oct 30, 2014 2771 2804 2687 2781 0 -21.91(-0.78%)
Oct 28, 2014 2765 2812 2751 2803 0 +56.37(+2.05%)
Oct 27, 2014 2730 2747 2733 2747 0 +13.77(+0.50%)
Oct 24, 2014 2713 2740 2701 2733 0 +18.71(+0.69%)
Oct 23, 2014 2739 2743 2706 2714 0 -9.63(-0.35%)
Oct 21, 2014 2683 2728 2673 2724 0 +47.30(+1.77%)
Oct 20, 2014 2669 2682 2657 2676 0 +6.11(+0.23%)
Oct 17, 2014 2656 2684 2635 2670 0 +47.55(+1.81%)
Oct 16, 2014 2575 2632 2571 2623 0 +10.93(+0.42%)
Oct 15, 2014 2599 2634 2563 2612 0 -23.31(-0.88%)
Oct 14, 2014 2633 2664 2622 2635 0 +17.04(+0.65%)
Oct 13, 2014 2618 2651 2614 2618 0 -10.26(-0.39%)
Oct 10, 2014 2642 2678 2618 2628 0 -8.73(-0.33%)
Oct 09, 2014 2682 2698 2632 2637 0 -47.38(-1.76%)
Oct 08, 2014 2666 2688 2645 2684 0 +12.04(+0.45%)
Oct 07, 2014 2712 2720 2668 2672 0 -55.95(-2.05%)
Oct 06, 2014 2734 2743 2710 2728 0 +6.97(+0.26%)
Oct 03, 2014 2709 2734 2703 2721 0 +30.30(+1.13%)
Oct 02, 2014 2689 2711 2676 2691 0 -1.29(-0.05%)
Oct 01, 2014 2719 2730 2681 2692 0 -23.57(-0.87%)
Sep 30, 2014 2720 2739 2702 2716 0 -4.16(-0.15%)
Sep 29, 2014 2704 2734 2696 2720 0 -7.20(-0.26%)
Sep 26, 2014 2695 2734 2681 2727 0 +32.10(+1.19%)
Sep 25, 2014 2711 2725 2685 2695 0 -56.86(-2.07%)
Sep 19, 2014 2775 2786 2742 2752 0 -23.05(-0.83%)
Sep 18, 2014 2767 2784 2761 2775 0 +17.89(+0.65%)
Sep 17, 2014 2768 2775 2747 2757 0 -4.25(-0.15%)
Sep 16, 2014 2756 2777 2741 2762 0 +0.62(+0.02%)
Sep 15, 2014 2762 2778 2747 2761 0 +2.51(+0.09%)
Sep 12, 2014 2760 2773 2749 2758 0 -6.67(-0.24%)
Sep 11, 2014 2754 2776 2750 2765 0 -131.03(-4.52%)
Sep 10, 2014 2891 2907 2881 2896 0 +10.49(+0.36%)
Sep 09, 2014 2916 2917 2878 2886 0 -34.83(-1.19%)
Sep 08, 2014 2923 2938 2904 2920 0 -3.38(-0.12%)
Sep 05, 2014 2928 2936 2909 2924 0 -3.14(-0.11%)
Sep 04, 2014 2930 2950 2920 2927 0 -5.62(-0.19%)
Sep 03, 2014 2950 2955 2926 2933 0 -7.88(-0.27%)
Sep 02, 2014 2940 2965 2922 2940 0 +8.47(+0.29%)
Sep 01, 2014 174.36 2932 2930 2932 0 +2.54(+0.09%)
Aug 29, 2014 2930 2939 2906 2929 0 +8.60(+0.29%)
Aug 28, 2014 2907 2935 2894 2921 0 +5.26(+0.18%)
Aug 27, 2014 2915 2926 2903 2916 0 -0.30(-0.01%)
Aug 26, 2014 2909 2932 2906 2916 0 +6.27(+0.22%)
Aug 25, 2014 2730 2921 2895 2910 0 +17.68(+0.61%)
Aug 22, 2014 2891 2904 2879 2892 0 +1.40(+0.05%)
Aug 21, 2014 2889 2903 2873 2891 0 +6.17(+0.21%)
Aug 20, 2014 2876 2894 2869 2884 0 +4.57(+0.16%)
Aug 19, 2014 2885 2898 2865 2880 0 +0.45(+0.02%)
Aug 18, 2014 2878 2892 2860 2879 0 +19.04(+0.67%)
Aug 15, 2014 2878 2886 2838 2860 0 -3.98(-0.14%)
Aug 14, 2014 2860 2875 2854 2864 0 +6.85(+0.24%)
Aug 13, 2014 2848 2865 2841 2857 0 +21.59(+0.76%)
Aug 12, 2014 2835 2858 2823 2836 0 -0.89(-0.03%)
Aug 11, 2014 2831 2849 2822 2837 0 +11.12(+0.39%)
Aug 08, 2014 2797 2830 2788 2826 0 +29.72(+1.06%)
Aug 07, 2014 2820 2835 2784 2796 0 -10.07(-0.36%)
Aug 06, 2014 2771 2812 2770 2806 0 +27.68(+1.00%)
Aug 05, 2014 2787 2801 2764 2778 0 -12.66(-0.45%)
Aug 04, 2014 2797 2807 2774 2791 0 +2.71(+0.10%)
Aug 01, 2014 2794 2812 2769 2788 0 -9.89(-0.35%)
Jul 31, 2014 2841 2854 2792 2798 0 -89.60(-3.10%)
Jul 23, 2014 2870 2902 2856 2888 0 +11.59(+0.40%)
Jul 22, 2014 2879 2895 2860 2876 0 +16.81(+0.59%)
Jul 21, 2014 2874 2878 2845 2859 0 -18.74(-0.65%)
Jul 18, 2014 2861 2885 2849 2878 0 +24.44(+0.86%)
Jul 17, 2014 2864 2889 2848 2854 0 -19.97(-0.69%)
Jul 16, 2014 2883 2890 2861 2874 0 +3.22(+0.11%)
Jul 15, 2014 2882 2893 2856 2870 0 -17.83(-0.62%)
Jul 14, 2014 2895 2910 2878 2888 0 +6.65(+0.23%)
Jul 11, 2014 2854 2889 2849 2882 0 +22.19(+0.78%)
Jul 10, 2014 2846 2876 2833 2859 0 -11.62(-0.40%)
Jul 09, 2014 2866 2880 2855 2871 0 -3.80(-0.13%)
Jul 08, 2014 2878 2890 2861 2875 0 -4.88(-0.17%)
Jul 07, 2014 2889 2898 2873 2880 0 -17.30(-0.60%)
Jul 04, 2014 179.29 2899 2896 2897 0 -1.19(-0.04%)
Jul 03, 2014 2889 2906 2882 2898 0 +19.32(+0.67%)
Jul 02, 2014 2895 2912 2873 2879 0 -21.21(-0.73%)
Jul 01, 2014 2881 2914 2874 2900 0 +21.53(+0.75%)
Jun 30, 2014 2871 2889 2862 2879 0 +3.67(+0.13%)
Jun 27, 2014 2865 2882 2856 2875 0 +3.68(+0.13%)
Jun 26, 2014 2882 2894 2853 2871 0 -8.69(-0.30%)
Jun 25, 2014 2867 2898 2856 2880 0 +3.26(+0.11%)
Jun 24, 2014 2881 2909 2868 2877 0 -26.92(-0.93%)
Jun 23, 2014 2904 2914 2892 2904 0 -1.25(-0.04%)
Jun 20, 2014 2900 2924 2888 2905 0 +10.46(+0.36%)
Jun 19, 2014 2908 2912 2884 2894 0 -6.96(-0.24%)
Jun 18, 2014 2866 2909 2856 2901 0 +35.32(+1.23%)
Jun 17, 2014 2843 2879 2831 2866 0 +15.63(+0.55%)
Jun 16, 2014 2851 2861 2835 2850 0 +0.32(+0.01%)
Jun 13, 2014 2856 2870 2836 2850 0 -4.78(-0.17%)
Jun 12, 2014 2871 2876 2840 2855 0 -23.53(-0.82%)
Jun 11, 2014 2862 2885 2855 2878 0 +3.72(+0.13%)
Jun 10, 2014 2877 2889 2863 2875 0 -4.91(-0.17%)
Jun 06, 2014 2868 2889 2857 2879 0 +18.30(+0.64%)
Jun 05, 2014 2869 2878 2844 2861 0 -5.04(-0.18%)
Jun 04, 2014 2842 2876 2835 2866 0 +15.88(+0.56%)
Jun 03, 2014 2849 2867 2836 2850 0 -10.82(-0.38%)
Jun 02, 2014 2849 2875 2830 2861 0 +2.04(+0.07%)
May 30, 2014 2858 2873 2839 2859 0 -0.66(-0.02%)
May 29, 2014 2876 2885 2842 2860 0 +5.91(+0.21%)
May 28, 2014 2853 2870 2839 2854 0 -3.18(-0.11%)
May 27, 2014 2849 2868 2839 2857 0 +11.58(+0.41%)
May 23, 2014 2845 2845 2845 0 +2.64(+0.09%)
May 22, 2014 2837 2857 2824 2843 0 +8.84(+0.31%)
May 21, 2014 2809 2841 2803 2834 0 +28.97(+1.03%)
May 20, 2014 2810 2829 2788 2805 0 -6.10(-0.22%)
May 19, 2014 2795 2823 2782 2811 0 +13.24(+0.47%)
May 16, 2014 2788 2809 2767 2798 0 +7.11(+0.25%)
May 15, 2014 2786 2799 2752 2791 0 -3.06(-0.11%)
May 14, 2014 2810 2817 2782 2794 0 -19.23(-0.68%)
May 13, 2014 2827 2837 2806 2813 0 -11.31(-0.40%)
May 12, 2014 2807 2835 2798 2824 0 +31.58(+1.13%)
May 09, 2014 2771 2800 2760 2793 0 +19.76(+0.71%)
May 08, 2014 2774 2805 2757 2773 0 -1.08(-0.04%)
May 07, 2014 2748 2786 2737 2774 0 +31.09(+1.13%)
May 06, 2014 2775 2782 2737 2743 0 -44.05(-1.58%)
May 05, 2014 2766 2802 2752 2787 0 +8.72(+0.31%)
May 02, 2014 2815 2833 2762 2778 0 -28.74(-1.02%)
May 01, 2014 2797 2836 2779 2807 0 +13.80(+0.49%)
Apr 30, 2014 2779 2802 2761 2793 0 +7.40(+0.27%)
Apr 29, 2014 2772 2801 2764 2786 0 +22.70(+0.82%)
Apr 28, 2014 2773 2788 2734 2763 0 +0.80(+0.03%)
Apr 25, 2014 2757 2775 2736 2762 0 +0.31(+0.01%)
Apr 24, 2014 2776 2786 2748 2762 0 -10.15(-0.37%)
Apr 23, 2014 2764 2787 2751 2772 0 +3.72(+0.13%)
Apr 22, 2014 2761 2794 2746 2769 0 +1.53(+0.06%)
Apr 21, 2014 2556 2781 2752 2767 0 +0.09(+0.00%)
Apr 17, 2014 2767 2767 2767 0 +5.55(+0.20%)
Apr 16, 2014 2755 2772 2737 2761 0 +23.59(+0.86%)
Apr 15, 2014 2725 2760 2694 2738 0 +17.03(+0.63%)
Apr 14, 2014 2728 2742 2696 2721 0 +14.42(+0.53%)
Apr 11, 2014 2706 2731 2690 2706 0 -14.59(-0.54%)
Apr 10, 2014 2782 2788 2708 2721 0 -57.08(-2.05%)
Apr 09, 2014 2747 2785 2723 2778 0 +39.53(+1.44%)
Apr 08, 2014 2749 2767 2723 2738 0 -22.42(-0.81%)
Apr 07, 2014 2817 2858 2749 2761 0 -58.50(-2.07%)
Apr 04, 2014 2875 2887 2813 2819 0 -25.31(-0.89%)
Apr 03, 2014 2858 2863 2831 2845 0 -6.85(-0.24%)
Apr 02, 2014 2839 2864 2831 2852 0 -1.79(-0.06%)
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.