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 (%)
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%)
Apr 01, 2016 2002 2041 1992 2039 0 +30.07(+1.50%)
Mar 31, 2016 2029 2038 2006 2008 0 -21.16(-1.04%)
Mar 30, 2016 2023 2054 2016 2030 0 +18.38(+0.91%)
Mar 29, 2016 2005 2018 1990 2011 0 -2.11(-0.10%)
Mar 28, 2016 2003 2023 1997 2013 0 +16.02(+0.80%)
Mar 24, 2016 1997 1997 1997 1997 0 -26.28(-1.30%)
Mar 23, 2016 2032 2040 2018 2024 0 -7.38(-0.36%)
Mar 22, 2016 2021 2045 2014 2031 0 -0.93(-0.05%)
Mar 21, 2016 2032 2047 2024 2032 0 -5.10(-0.25%)
Mar 18, 2016 2040 2052 2016 2037 0 +9.28(+0.46%)
Mar 17, 2016 2003 2040 1987 2028 0 +18.54(+0.92%)
Mar 16, 2016 1984 2019 1974 2009 0 +22.05(+1.11%)
Mar 15, 2016 1978 1992 1965 1987 0 -3.66(-0.18%)
Mar 14, 2016 1987 2008 1979 1991 0 -9.09(-0.45%)
Mar 11, 2016 1970 2004 1964 2000 0 +50.69(+2.60%)
Mar 10, 2016 1955 1969 1932 1949 0 -0.97(-0.05%)
Mar 09, 2016 1932 1960 1927 1950 0 +13.13(+0.68%)
Mar 08, 2016 1937 1957 1912 1937 0 -15.35(-0.79%)
Mar 07, 2016 1949 1963 1937 1952 0 -7.21(-0.37%)
Mar 04, 2016 1963 1971 1947 1960 0 +2.88(+0.15%)
Mar 03, 2016 1953 1966 1942 1957 0 -0.38(-0.02%)
Mar 02, 2016 1947 1963 1938 1957 0 +8.55(+0.44%)
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.