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 28, 2018 1836 1855 1823 1850 0 +3.99(+0.22%)
Sep 27, 2018 1847 1866 1839 1846 0 +1.62(+0.09%)
Sep 26, 2018 1860 1878 1832 1844 0 -13.19(-0.71%)
Sep 25, 2018 1872 1879 1853 1857 0 -5.75(-0.31%)
Sep 24, 2018 1884 1890 1857 1863 0 -20.13(-1.07%)
Sep 21, 2018 1874 1889 1864 1883 0 +14.74(+0.79%)
Sep 20, 2018 1867 1882 1862 1869 0 +9.79(+0.53%)
Sep 19, 2018 1847 1871 1843 1859 0 +17.90(+0.97%)
Sep 18, 2018 1813 1846 1802 1841 0 +33.62(+1.86%)
Sep 17, 2018 1820 1831 1804 1807 0 -8.88(-0.49%)
Sep 14, 2018 1794 1822 1789 1816 0 +25.19(+1.41%)
Sep 13, 2018 1770 1794 1768 1791 0 +25.48(+1.44%)
Sep 12, 2018 1779 1783 1759 1766 0 -18.41(-1.03%)
Sep 11, 2018 1780 1794 1766 1784 0 -4.44(-0.25%)
Sep 10, 2018 1807 1811 1780 1788 0 -15.56(-0.86%)
Sep 07, 2018 1809 1816 1796 1804 0 -1.36(-0.08%)
Sep 06, 2018 1818 1826 1798 1805 0 -11.34(-0.62%)
Sep 05, 2018 1799 1827 1796 1817 0 +16.35(+0.91%)
Sep 04, 2018 1787 1811 1775 1800 0 +7.32(+0.41%)
Aug 31, 2018 1793 1793 1793 1793 0 -2.60(-0.14%)
Aug 30, 2018 1804 1816 1787 1796 0 -8.48(-0.47%)
Aug 29, 2018 1803 1813 1786 1804 0 +4.64(+0.26%)
Aug 28, 2018 1814 1816 1793 1799 0 -9.45(-0.52%)
Aug 27, 2018 1803 1823 1797 1809 0 +15.54(+0.87%)
Aug 24, 2018 1785 1797 1779 1793 0 +11.34(+0.64%)
Aug 23, 2018 1801 1803 1778 1782 0 -15.82(-0.88%)
Aug 22, 2018 1808 1810 1792 1798 0 -13.59(-0.75%)
Aug 21, 2018 1799 1823 1792 1811 0 +7.92(+0.44%)
Aug 20, 2018 1804 1810 1796 1803 0 -1.05(-0.06%)
Aug 17, 2018 1799 1814 1793 1804 0 +3.46(+0.19%)
Aug 16, 2018 1804 1816 1792 1801 0 +9.70(+0.54%)
Aug 15, 2018 1790 1800 1779 1791 0 -10.68(-0.59%)
Aug 14, 2018 1789 1810 1788 1802 0 +14.70(+0.82%)
Aug 13, 2018 1789 1799 1776 1787 0 -3.93(-0.22%)
Aug 10, 2018 1794 1802 1772 1791 0 -16.67(-0.92%)
Aug 09, 2018 1817 1823 1801 1808 0 -10.86(-0.60%)
Aug 08, 2018 1808 1831 1802 1819 0 +8.87(+0.49%)
Aug 07, 2018 1815 1832 1804 1810 0 +3.19(+0.18%)
Aug 06, 2018 1816 1823 1796 1807 0 -9.45(-0.52%)
Aug 03, 2018 1805 1830 1795 1816 0 +9.00(+0.50%)
Aug 02, 2018 1828 1835 1792 1807 0 -57.78(-3.10%)
Aug 01, 2018 1874 1890 1858 1865 0 -8.55(-0.46%)
Jul 31, 2018 1885 1898 1858 1874 0 +12.20(+0.66%)
Jul 30, 2018 1856 1877 1850 1861 0 +6.86(+0.37%)
Jul 27, 2018 1852 1874 1834 1854 0 +36.62(+2.01%)
Jul 26, 2018 1797 1824 1794 1818 0 +29.72(+1.66%)
Jul 25, 2018 1790 1795 1763 1788 0 -1.69(-0.09%)
Jul 24, 2018 1785 1800 1779 1790 0 +6.35(+0.36%)
Jul 23, 2018 1762 1791 1758 1783 0 +17.18(+0.97%)
Jul 20, 2018 1754 1772 1746 1766 0 +5.07(+0.29%)
Jul 19, 2018 1780 1787 1756 1761 0 -22.50(-1.26%)
Jul 18, 2018 1771 1788 1765 1784 0 +11.24(+0.63%)
Jul 17, 2018 1771 1779 1761 1772 0 +2.51(+0.14%)
Jul 16, 2018 1765 1778 1756 1770 0 +8.77(+0.50%)
Jul 13, 2018 1753 1767 1744 1761 0 +3.83(+0.22%)
Jul 12, 2018 1763 1765 1742 1757 0 +0.51(+0.03%)
Jul 11, 2018 1776 1784 1745 1757 0 -29.21(-1.64%)
Jul 10, 2018 1800 1802 1776 1786 0 -8.55(-0.48%)
Jul 09, 2018 1771 1799 1762 1795 0 +30.71(+1.74%)
Jul 06, 2018 1757 1775 1747 1764 0 +0.07(+0.00%)
Jul 05, 2018 1765 1765 1739 1764 0 +4.72(+0.27%)
Jul 03, 2018 1759 1759 1759 1759 0 +5.71(+0.33%)
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.