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, 2011 1835 1847 1822 1837 0 +2.40(+0.13%)
Mar 30, 2011 1834 1844 1816 1835 0 +9.65(+0.53%)
Mar 29, 2011 1814 1829 1800 1825 0 +8.93(+0.49%)
Mar 28, 2011 1817 1834 1807 1816 0 -1.16(-0.06%)
Mar 25, 2011 1812 1837 1802 1818 0 +9.61(+0.53%)
Mar 24, 2011 1803 1815 1791 1808 0 +8.81(+0.49%)
Mar 23, 2011 1783 1807 1770 1799 0 +12.29(+0.69%)
Mar 22, 2011 1808 1816 1783 1787 0 -20.76(-1.15%)
Mar 21, 2011 1808 1812 1800 1808 0 +16.69(+0.93%)
Mar 18, 2011 1805 1815 1783 1791 0 +2.90(+0.16%)
Mar 17, 2011 1809 1816 1777 1788 0 +5.12(+0.29%)
Mar 16, 2011 1814 1822 1769 1783 0 -31.70(-1.75%)
Mar 15, 2011 1816 1831 1803 1815 0 -19.18(-1.05%)
Mar 14, 2011 1806 1862 1798 1834 0 -1.44(-0.08%)
Mar 11, 2011 1797 1851 1785 1835 0 +36.72(+2.04%)
Mar 10, 2011 1811 1824 1785 1799 0 -26.23(-1.44%)
Mar 09, 2011 1832 1844 1810 1825 0 +3.73(+0.20%)
Mar 08, 2011 1811 1831 1801 1821 0 +13.31(+0.74%)
Mar 07, 2011 1826 1843 1792 1808 0 -18.35(-1.00%)
Mar 04, 2011 1831 1847 1807 1826 0 -8.69(-0.47%)
Mar 03, 2011 1807 1842 1801 1835 0 +22.47(+1.24%)
Mar 02, 2011 1805 1836 1790 1812 0 -17.04(-0.93%)
Mar 01, 2011 1839 1853 1820 1829 0 -10.65(-0.58%)
Feb 28, 2011 1829 1855 1818 1840 0 +9.35(+0.51%)
Feb 25, 2011 1814 1834 1805 1831 0 +21.39(+1.18%)
Feb 24, 2011 1799 1819 1788 1809 0 +8.11(+0.45%)
Feb 23, 2011 1830 1837 1792 1801 0 -31.62(-1.73%)
Feb 22, 2011 1822 1857 1807 1833 0 -19.42(-1.05%)
Feb 21, 2011 1842 1859 1829 1852 0 +0.16(+0.01%)
Feb 18, 2011 1843 1858 1828 1852 0 +5.15(+0.28%)
Feb 17, 2011 1823 1862 1815 1847 0 +20.89(+1.14%)
Feb 16, 2011 1832 1860 1814 1826 0 +8.81(+0.48%)
Feb 15, 2011 1796 1844 1783 1817 0 +48.23(+2.73%)
Feb 14, 2011 1758 1775 1753 1769 0 +8.42(+0.48%)
Feb 11, 2011 1736 1765 1733 1761 0 +18.33(+1.05%)
Feb 10, 2011 1744 1755 1730 1742 0 -9.66(-0.55%)
Feb 09, 2011 1742 1764 1730 1752 0 +4.69(+0.27%)
Feb 08, 2011 1742 1752 1732 1747 0 +8.19(+0.47%)
Feb 07, 2011 1739 1750 1729 1739 0 +4.66(+0.27%)
Feb 04, 2011 1734 1757 1719 1734 0 +3.97(+0.23%)
Feb 03, 2011 1730 1739 1715 1730 0 +0.16(+0.01%)
Feb 02, 2011 1735 1751 1720 1730 0 -11.99(-0.69%)
Feb 01, 2011 1730 1751 1711 1742 0 +25.13(+1.46%)
Jan 31, 2011 1718 1729 1703 1717 0 +2.31(+0.13%)
Jan 28, 2011 1746 1761 1710 1715 0 -31.34(-1.79%)
Jan 27, 2011 1727 1754 1717 1746 0 +19.07(+1.10%)
Jan 26, 2011 1722 1737 1711 1727 0 +3.65(+0.21%)
Jan 25, 2011 1701 1730 1693 1723 0 +20.55(+1.21%)
Jan 24, 2011 1698 1711 1687 1703 0 +3.67(+0.22%)
Jan 21, 2011 1706 1712 1682 1699 0 +1.55(+0.09%)
Jan 20, 2011 1702 1715 1684 1698 0 -7.92(-0.46%)
Jan 19, 2011 1730 1733 1700 1706 0 -27.33(-1.58%)
Jan 18, 2011 1724 1740 1711 1733 0 +8.62(+0.50%)
Jan 17, 2011 1717 1736 1700 1724 0 +0.16(+0.01%)
Jan 14, 2011 1717 1737 1699 1724 0 +3.08(+0.18%)
Jan 13, 2011 1724 1730 1708 1721 0 -3.25(-0.19%)
Jan 12, 2011 1716 1733 1706 1724 0 +21.64(+1.27%)
Jan 11, 2011 1693 1707 1685 1703 0 +12.93(+0.77%)
Jan 10, 2011 1685 1698 1670 1690 0 -2.23(-0.13%)
Jan 07, 2011 1704 1712 1677 1692 0 -9.45(-0.56%)
Jan 06, 2011 1715 1725 1688 1701 0 -16.31(-0.95%)
Jan 05, 2011 1708 1729 1696 1718 0 +1.19(+0.07%)
Jan 04, 2011 1728 1737 1699 1716 0 -6.68(-0.39%)
Jan 03, 2011 1590 1732 1709 1723 0 +15.33(+0.90%)
Dec 31, 2010 1711 1721 1701 1708 0 -4.12(-0.24%)
Dec 30, 2010 1714 1723 1702 1712 0 -3.54(-0.21%)
Dec 29, 2010 1712 1719 1699 1715 0 +3.34(+0.20%)
Dec 28, 2010 1586 1715 1699 1712 0 +1.69(+0.10%)
Dec 27, 2010 1576 1714 1696 1710 0 +4.43(+0.26%)
Dec 24, 2010 1707 1715 1700 1706 0 -0.87(-0.05%)
Dec 23, 2010 1706 1715 1699 1707 0 -0.59(-0.03%)
Dec 22, 2010 1706 1716 1699 1707 0 +4.24(+0.25%)
Dec 21, 2010 1706 1712 1694 1703 0 +1.95(+0.11%)
Dec 20, 2010 1702 1713 1691 1701 0 +0.93(+0.05%)
Dec 17, 2010 1690 1710 1681 1700 0 +6.98(+0.41%)
Dec 16, 2010 1692 1706 1680 1693 0 +4.84(+0.29%)
Dec 15, 2010 1688 1714 1675 1689 0 -4.61(-0.27%)
Dec 14, 2010 1687 1710 1680 1693 0 +5.04(+0.30%)
Dec 10, 2010 1677 1695 1665 1688 0 +10.85(+0.65%)
Dec 09, 2010 1678 1689 1662 1677 0 +7.72(+0.46%)
Dec 08, 2010 1670 1683 1656 1670 0 +2.22(+0.13%)
Dec 07, 2010 1667 1685 1659 1667 0 +14.01(+0.85%)
Dec 06, 2010 1644 1664 1635 1653 0 +2.85(+0.17%)
Dec 03, 2010 1657 1676 1633 1650 0 -13.58(-0.82%)
Dec 02, 2010 1644 1678 1622 1664 0 +19.11(+1.16%)
Dec 01, 2010 1622 1649 1618 1645 0 +44.76(+2.80%)
Nov 30, 2010 1588 1612 1582 1600 0 -0.88(-0.05%)
Nov 29, 2010 1592 1611 1578 1601 0 -1.00(-0.06%)
Nov 26, 2010 1594 1610 1589 1602 0 -7.15(-0.44%)
Nov 25, 2010 1593 1609 1605 1609 0 +2.22(+0.14%)
Nov 24, 2010 1592 1613 1586 1607 0 +28.81(+1.83%)
Nov 23, 2010 1588 1598 1569 1578 0 -23.92(-1.49%)
Nov 22, 2010 1599 1613 1590 1602 0 -3.76(-0.23%)
Nov 19, 2010 1606 1617 1590 1606 0 -5.35(-0.33%)
Nov 18, 2010 1602 1625 1596 1611 0 +24.87(+1.57%)
Nov 17, 2010 1582 1598 1569 1586 0 +3.23(+0.20%)
Nov 16, 2010 1606 1611 1576 1583 0 -33.78(-2.09%)
Nov 15, 2010 1616 1635 1607 1617 0 +4.47(+0.28%)
Nov 12, 2010 1606 1626 1598 1612 0 -6.40(-0.40%)
Nov 11, 2010 1611 1625 1604 1619 0 -2.55(-0.16%)
Nov 10, 2010 1614 1628 1602 1621 0 +6.59(+0.41%)
Nov 09, 2010 1654 1674 1607 1615 0 -26.69(-1.63%)
Nov 08, 2010 1640 1657 1622 1641 0 -3.56(-0.22%)
Nov 05, 2010 1641 1664 1628 1645 0 +3.00(+0.18%)
Nov 04, 2010 1609 1651 1594 1642 0 +37.07(+2.31%)
Nov 03, 2010 1601 1615 1590 1605 0 +2.85(+0.18%)
Nov 02, 2010 1603 1613 1592 1602 0 +7.69(+0.48%)
Nov 01, 2010 1593 1613 1581 1594 0 +7.00(+0.44%)
Oct 29, 2010 1596 1604 1583 1587 0 -13.62(-0.85%)
Oct 28, 2010 1611 1623 1581 1601 0 -7.07(-0.44%)
Oct 27, 2010 1576 1613 1570 1608 0 +9.14(+0.57%)
Oct 25, 2010 1614 1623 1591 1599 0 +1.87(+0.12%)
Oct 22, 2010 1589 1604 1582 1597 0 +6.93(+0.44%)
Oct 21, 2010 1582 1603 1568 1590 0 +12.90(+0.82%)
Oct 20, 2010 1561 1583 1554 1577 0 +19.56(+1.26%)
Oct 19, 2010 1547 1576 1537 1558 0 +1.17(+0.08%)
Oct 18, 2010 1538 1560 1529 1557 0 +19.72(+1.28%)
Oct 15, 2010 1553 1558 1529 1537 0 -4.85(-0.31%)
Oct 14, 2010 1541 1554 1529 1542 0 +0.88(+0.06%)
Oct 13, 2010 1529 1549 1519 1541 0 +17.26(+1.13%)
Oct 12, 2010 1512 1529 1495 1524 0 +260.56(+20.63%)
Oct 11, 2010 1257 1275 1253 1263 0 +4.90(+0.39%)
Oct 08, 2010 1258 1268 1242 1258 0 +3.81(+0.30%)
Oct 07, 2010 1268 1271 1248 1254 0 -6.85(-0.54%)
Oct 06, 2010 1259 1266 1248 1261 0 -3.95(-0.31%)
Oct 05, 2010 1251 1268 1234 1265 0 +23.04(+1.86%)
Oct 04, 2010 1252 1259 1235 1242 0 -13.40(-1.07%)
Oct 01, 2010 1256 1274 1245 1255 0 -4.61(-0.37%)
Sep 30, 2010 1259 1284 1252 1260 0 -213.20(-14.47%)
Sep 29, 2010 1248 1480 1454 1473 0 +3.28(+0.22%)
Sep 28, 2010 1246 1478 1447 1470 0 +6.94(+0.47%)
Sep 27, 2010 1252 1475 1450 1463 0 -9.34(-0.63%)
Sep 24, 2010 1231 1474 1443 1472 0 +38.57(+2.69%)
Sep 23, 2010 1224 1453 1431 1434 0 -17.72(-1.22%)
Sep 22, 2010 1255 1475 1443 1451 0 -25.88(-1.75%)
Sep 21, 2010 1266 1490 1471 1477 0 -5.65(-0.38%)
Sep 20, 2010 1257 1487 1464 1483 0 +12.57(+0.85%)
Sep 17, 2010 1260 1484 1459 1470 0 -8.56(-0.58%)
Sep 15, 2010 1249 1485 1458 1479 0 +9.14(+0.62%)
Sep 14, 2010 1263 1486 1456 1470 0 -10.86(-0.73%)
Sep 13, 2010 1270 1494 1467 1481 0 +8.77(+0.60%)
Sep 10, 2010 1261 1482 1465 1472 0 -0.68(-0.05%)
Sep 09, 2010 1260 1483 1460 1473 0 +11.51(+0.79%)
Sep 08, 2010 1242 1472 1453 1461 0 +4.91(+0.34%)
Sep 07, 2010 1260 1480 1453 1456 0 -24.98(-1.69%)
Sep 06, 2010 1264 1487 1466 1481 0 +0.26(+0.02%)
Sep 03, 2010 1263 1486 1465 1481 0 +13.59(+0.93%)
Sep 02, 2010 1247 1473 1451 1467 0 +5.56(+0.38%)
Sep 01, 2010 1228 1464 1435 1462 0 +34.45(+2.41%)
Aug 31, 2010 1213 1443 1416 1427 0 -6.28(-0.44%)
Aug 30, 2010 1145 1451 1431 1434 0 -9.30(-0.64%)
Aug 27, 2010 1231 1451 1417 1443 0 +18.69(+1.31%)
Aug 26, 2010 1210 1434 1416 1424 0 +1.66(+0.12%)
Aug 25, 2010 1197 1430 1406 1423 0 +3.47(+0.24%)
Aug 24, 2010 1198 1428 1406 1419 0 -7.83(-0.55%)
Aug 23, 2010 1214 1443 1417 1427 0 +4.26(+0.30%)
Aug 20, 2010 1205 1430 1408 1423 0 -3.48(-0.24%)
Aug 19, 2010 1236 1454 1424 1426 0 -30.08(-2.07%)
Aug 18, 2010 1233 1467 1433 1456 0 +6.07(+0.42%)
Aug 17, 2010 1220 1457 1429 1450 0 +24.49(+1.72%)
Aug 16, 2010 1209 1434 1414 1426 0 -1.88(-0.13%)
Aug 13, 2010 1215 1442 1422 1428 0 -6.76(-0.47%)
Aug 12, 2010 1205 1439 1413 1434 0 +0.37(+0.03%)
Aug 11, 2010 1232 1451 1430 1434 0 -30.22(-2.06%)
Aug 10, 2010 1246 1474 1450 1464 0 -8.90(-0.60%)
Aug 09, 2010 1251 1478 1452 1473 0 +12.45(+0.85%)
Aug 06, 2010 1244 1469 1440 1461 0 -3.97(-0.27%)
Aug 05, 2010 1230 1473 1438 1465 0 +15.51(+1.07%)
Aug 04, 2010 1227 1456 1434 1449 0 +3.98(+0.28%)
Aug 03, 2010 1226 1456 1427 1445 0 -0.24(-0.02%)
Aug 02, 2010 1225 1452 1430 1445 0 +19.99(+1.40%)
Jul 30, 2010 1207 1432 1398 1425 0 +9.18(+0.65%)
Jul 29, 2010 1207 1432 1399 1416 0 +1.22(+0.09%)
Jul 28, 2010 1203 1434 1408 1415 0 -11.77(-0.82%)
Jul 27, 2010 1209 1444 1412 1427 0 +1.94(+0.14%)
Jul 26, 2010 1192 1429 1398 1425 0 +12.82(+0.91%)
Jul 23, 2010 1185 1415 1395 1412 0 +7.80(+0.56%)
Jul 22, 2010 1175 1412 1382 1404 0 +28.11(+2.04%)
Jul 21, 2010 1188 1407 1371 1376 0 -18.91(-1.36%)
Jul 20, 2010 1167 1396 1362 1395 0 +19.31(+1.40%)
Jul 19, 2010 1164 1384 1363 1376 0 +0.72(+0.05%)
Jul 16, 2010 1162 1403 1372 1375 0 -25.06(-1.79%)
Jul 15, 2010 1188 1408 1386 1400 0 -4.07(-0.29%)
Jul 14, 2010 1190 1412 1396 1404 0 -7.66(-0.54%)
Jul 13, 2010 1177 1417 1387 1412 0 +30.79(+2.23%)
Jul 12, 2010 1178 1397 1370 1381 0 -17.24(-1.23%)
Jul 09, 2010 1185 1404 1380 1398 0 +8.57(+0.62%)
Jul 08, 2010 1181 1402 1375 1390 0 -0.85(-0.06%)
Jul 07, 2010 1151 1393 1357 1390 0 +25.29(+1.85%)
Jul 06, 2010 1150 1389 1352 1365 0 +7.19(+0.53%)
Jul 02, 2010 1142 1371 1347 1358 0 +1.12(+0.08%)
Jul 01, 2010 1147 1373 1342 1357 0 -10.14(-0.74%)
Jun 30, 2010 1163 1389 1363 1367 0 -15.20(-1.10%)
Jun 29, 2010 1169 1400 1374 1382 0 -24.17(-1.72%)
Jun 25, 2010 1191 1413 1384 1406 0 +10.04(+0.72%)
Jun 24, 2010 1186 1411 1391 1396 0 -9.03(-0.64%)
Jun 23, 2010 1191 1423 1396 1405 0 -0.45(-0.03%)
Jun 22, 2010 1202 1426 1402 1406 0 -10.37(-0.73%)
Jun 21, 2010 1213 1438 1410 1416 0 -0.55(-0.04%)
Jun 18, 2010 1203 1431 1406 1417 0 -3.33(-0.23%)
Jun 17, 2010 1207 1427 1409 1420 0 -1.05(-0.07%)
Jun 16, 2010 1196 1427 1404 1421 0 +0.44(+0.03%)
Jun 15, 2010 1194 1424 1397 1421 0 +14.11(+1.00%)
Jun 14, 2010 1206 1440 1398 1407 0 +25.24(+1.83%)
Jun 11, 2010 1356 1387 1351 1381 0 +16.02(+1.17%)
Jun 10, 2010 1134 1367 1340 1365 0 +31.46(+2.36%)
Jun 09, 2010 1125 1353 1326 1334 0 +0.85(+0.06%)
Jun 08, 2010 1329 1341 1305 1333 0 +9.33(+0.70%)
Jun 07, 2010 1142 1365 1320 1324 0 -17.85(-1.33%)
Jun 04, 2010 1131 1378 1336 1341 0 -42.14(-3.05%)
Jun 03, 2010 1158 1389 1362 1384 0 +14.49(+1.06%)
Jun 02, 2010 1139 1372 1344 1369 0 +19.48(+1.44%)
Jun 01, 2010 1147 1375 1346 1350 0 -21.31(-1.55%)
May 28, 2010 1309 1383 1360 1371 0 -3.96(-0.29%)
May 27, 2010 1137 1377 1344 1375 0 +38.48(+2.88%)
May 26, 2010 1126 1353 1327 1336 0 +1.66(+0.12%)
May 25, 2010 1107 1343 1307 1335 0 -6.63(-0.49%)
May 24, 2010 1136 1362 1333 1341 0 -10.75(-0.80%)
May 21, 2010 1324 1358 1314 1352 0 +15.21(+1.14%)
May 20, 2010 1135 1368 1335 1337 0 -48.29(-3.49%)
May 19, 2010 1176 1404 1366 1385 0 -10.23(-0.73%)
May 18, 2010 1210 1434 1391 1395 0 -20.48(-1.45%)
May 17, 2010 1200 1428 1395 1416 0 +3.36(+0.24%)
May 14, 2010 1200 1428 1401 1413 0 -16.31(-1.14%)
May 13, 2010 1221 1445 1424 1429 0 -12.48(-0.87%)
May 12, 2010 1213 1446 1419 1441 0 +16.62(+1.17%)
May 11, 2010 1426 1441 1416 1425 0 +7.73(+0.55%)
May 10, 2010 1190 1421 1398 1417 0 +46.41(+3.39%)
May 07, 2010 1172 1403 1354 1371 0 -26.32(-1.88%)
May 06, 2010 1198 1447 1211 1397 0 -60.83(-4.17%)
May 05, 2010 1450 1466 1432 1458 0 -4.57(-0.31%)
May 04, 2010 1257 1485 1455 1462 0 -26.04(-1.75%)
May 03, 2010 1259 1491 1466 1488 0 +19.41(+1.32%)
Apr 30, 2010 1282 1502 1463 1469 0 -24.77(-1.66%)
Apr 29, 2010 1469 1500 1464 1494 0 +31.79(+2.17%)
Apr 28, 2010 1253 1481 1451 1462 0 -0.49(-0.03%)
Apr 27, 2010 1269 1502 1458 1462 0 -29.29(-1.96%)
Apr 26, 2010 1273 1505 1480 1492 0 +2.28(+0.15%)
Apr 23, 2010 1272 1497 1476 1489 0 +2.75(+0.18%)
Apr 22, 2010 1258 1492 1465 1487 0 +5.14(+0.35%)
Apr 21, 2010 1268 1491 1471 1482 0 -4.78(-0.32%)
Apr 20, 2010 1259 1492 1464 1486 0 +17.13(+1.17%)
Apr 19, 2010 1243 1473 1448 1469 0 +4.42(+0.30%)
Apr 16, 2010 1271 1495 1460 1465 0 -25.33(-1.70%)
Apr 15, 2010 1265 1498 1474 1490 0 +8.84(+0.60%)
Apr 14, 2010 1251 1485 1462 1481 0 +17.40(+1.19%)
Apr 13, 2010 1239 1469 1449 1464 0 +4.35(+0.30%)
Apr 12, 2010 1235 1467 1442 1460 0 +5.75(+0.40%)
Apr 09, 2010 1229 1458 1439 1454 0 +7.92(+0.55%)
Apr 08, 2010 1224 1452 1435 1446 0 +1.83(+0.13%)
Apr 07, 2010 1447 1455 1437 1444 0 -10.40(-0.72%)
Apr 06, 2010 1227 1457 1441 1454 0 +3.99(+0.28%)
Apr 05, 2010 1231 1453 1442 1450 0 +4.93(+0.34%)
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.