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 (%)
Oct 31, 2008 1204 1258 1137 1241 0 +59.50(+5.03%)
Oct 30, 2008 1197 1250 1144 1182 0 -0.04(-0.00%)
Oct 29, 2008 1179 1254 1145 1182 0 -5.82(-0.49%)
Oct 28, 2008 1105 1204 1072 1188 0 +110.59(+10.27%)
Oct 27, 2008 1144 1163 1069 1077 0 -72.87(-6.34%)
Oct 24, 2008 1041 1185 1003 1150 0 +30.47(+2.72%)
Oct 23, 2008 1164 1194 1048 1120 0 -44.14(-3.79%)
Oct 22, 2008 1249 1272 1145 1164 0 -119.45(-9.31%)
Oct 21, 2008 1285 1337 1256 1283 0 -23.94(-1.83%)
Oct 20, 2008 1258 1328 1220 1307 0 +64.07(+5.15%)
Oct 17, 2008 1210 1307 1179 1243 0 +0.08(+0.01%)
Oct 16, 2008 1241 1278 1128 1243 0 +7.19(+0.58%)
Oct 15, 2008 1322 1364 1220 1236 0 -129.36(-9.48%)
Oct 14, 2008 1393 1441 1315 1365 0 +25.58(+1.91%)
Oct 13, 2008 1262 1378 1207 1340 0 +132.59(+10.99%)
Oct 10, 2008 1158 1282 1018 1207 0 +7.64(+0.64%)
Oct 09, 2008 1420 1488 1158 1199 0 -224.18(-15.75%)
Oct 08, 2008 1441 1552 1292 1424 0 +37.15(+2.68%)
Oct 07, 2008 1467 1524 1363 1386 0 -79.73(-5.44%)
Oct 06, 2008 1519 1600 1398 1466 0 -79.30(-5.13%)
Oct 03, 2008 1604 1668 1535 1545 0 -26.10(-1.66%)
Oct 02, 2008 1637 1667 1543 1572 0 -67.68(-4.13%)
Oct 01, 2008 1676 1727 1599 1639 0 -47.51(-2.82%)
Sep 30, 2008 1623 1735 1582 1687 0 +148.56(+9.66%)
Sep 29, 2008 1713 1742 1536 1538 0 -182.07(-10.58%)
Sep 26, 2008 1719 1758 1686 1720 0 -4.72(-0.27%)
Sep 25, 2008 1755 1791 1706 1725 0 +4.98(+0.29%)
Sep 24, 2008 1747 1776 1675 1720 0 -7.92(-0.46%)
Sep 23, 2008 1706 1776 1685 1728 0 +15.90(+0.93%)
Sep 22, 2008 1817 1843 1685 1712 0 -80.25(-4.48%)
Sep 19, 2008 1874 2197 1518 1792 0 +6.55(+0.37%)
Sep 18, 2008 1641 1793 1562 1786 0 +168.01(+10.39%)
Sep 17, 2008 1688 1725 1595 1618 0 -96.41(-5.62%)
Sep 16, 2008 1655 1726 1635 1714 0 +37.80(+2.26%)
Sep 15, 2008 1700 1758 1670 1676 0 -61.70(-3.55%)
Sep 12, 2008 1710 1748 1703 1738 0 +7.11(+0.41%)
Sep 11, 2008 1677 1737 1667 1731 0 +16.58(+0.97%)
Sep 10, 2008 1700 1737 1676 1714 0 +23.76(+1.41%)
Sep 09, 2008 1731 1764 1677 1691 0 -57.58(-3.29%)
Sep 08, 2008 1783 1823 1693 1748 0 +18.11(+1.05%)
Sep 05, 2008 1693 1734 1679 1730 0 +25.52(+1.50%)
Sep 04, 2008 1734 1742 1701 1704 0 -44.63(-2.55%)
Sep 03, 2008 1731 1754 1715 1749 0 +10.59(+0.61%)
Sep 02, 2008 1748 1768 1717 1738 0 +12.93(+0.75%)
Sep 01, 2008 1729 1749 1713 1726 0 +0.00(+0.00%)
Aug 29, 2008 1729 1749 1713 1726 0 -13.40(-0.77%)
Aug 28, 2008 1720 1742 1704 1739 0 +30.72(+1.80%)
Aug 27, 2008 1678 1716 1667 1708 0 +35.90(+2.15%)
Aug 26, 2008 1670 1685 1648 1672 0 +2.71(+0.16%)
Aug 25, 2008 1687 1696 1664 1670 0 -28.66(-1.69%)
Aug 22, 2008 1678 1705 1671 1698 0 +30.34(+1.82%)
Aug 21, 2008 1651 1681 1642 1668 0 -1.18(-0.07%)
Aug 20, 2008 1670 1678 1638 1669 0 +1.92(+0.12%)
Aug 19, 2008 1666 1680 1648 1667 0 -12.53(-0.75%)
Aug 18, 2008 1700 1709 1670 1680 0 -23.21(-1.36%)
Aug 15, 2008 1699 1715 1676 1703 0 +14.85(+0.88%)
Aug 14, 2008 1668 1700 1655 1688 0 +9.00(+0.54%)
Aug 13, 2008 1683 1702 1656 1679 0 -12.16(-0.72%)
Aug 12, 2008 1695 1712 1672 1691 0 -19.67(-1.15%)
Aug 11, 2008 1691 1736 1669 1711 0 +12.40(+0.73%)
Aug 08, 2008 1658 1711 1647 1699 0 +43.97(+2.66%)
Aug 07, 2008 1659 1685 1640 1655 0 -16.38(-0.98%)
Aug 06, 2008 1689 1698 1650 1671 0 -22.89(-1.35%)
Aug 05, 2008 1676 1704 1652 1694 0 +38.59(+2.33%)
Aug 04, 2008 1660 1681 1640 1655 0 -10.95(-0.66%)
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.