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 (%)
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%)
Aug 01, 2008 1694 1701 1648 1666 0 -21.09(-1.25%)
Jul 31, 2008 1665 1717 1662 1687 0 +8.51(+0.51%)
Jul 30, 2008 1700 1722 1658 1679 0 -3.71(-0.22%)
Jul 29, 2008 1677 1686 1627 1682 0 +50.89(+3.12%)
Jul 28, 2008 1661 1685 1626 1632 0 -26.88(-1.62%)
Jul 25, 2008 1653 1684 1626 1658 0 +21.48(+1.31%)
Jul 24, 2008 1729 1731 1631 1637 0 -132.21(-7.47%)
Jul 23, 2008 1780 1787 1736 1769 0 -3.03(-0.17%)
Jul 22, 2008 1716 1778 1699 1772 0 +47.05(+2.73%)
Jul 21, 2008 1751 1758 1708 1725 0 -28.06(-1.60%)
Jul 18, 2008 1758 1785 1712 1753 0 +1.11(+0.06%)
Jul 17, 2008 1769 1798 1711 1752 0 +20.32(+1.17%)
Jul 16, 2008 1685 1737 1659 1732 0 +53.14(+3.17%)
Jul 15, 2008 1716 1735 1661 1679 0 -46.18(-2.68%)
Jul 14, 2008 1765 1781 1717 1725 0 -23.41(-1.34%)
Jul 11, 2008 1741 1782 1721 1748 0 -10.37(-0.59%)
Jul 10, 2008 1752 1782 1737 1759 0 +3.72(+0.21%)
Jul 09, 2008 1795 1812 1751 1755 0 -39.58(-2.21%)
Jul 08, 2008 1758 1800 1741 1794 0 +36.86(+2.10%)
Jul 07, 2008 1787 1809 1750 1758 0 -23.75(-1.33%)
Jul 04, 2008 1797 1812 1775 1781 0 +0.00(+0.00%)
Jul 03, 2008 1797 1812 1775 1781 0 -1.55(-0.09%)
Jul 02, 2008 1793 1819 1777 1783 0 -6.69(-0.37%)
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.