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 (%)
Nov 30, 2017 2936 2955 2912 2931 0 +9.50(+0.33%)
Nov 29, 2017 2889 2935 2885 2921 0 +40.33(+1.40%)
Nov 28, 2017 2845 2887 2839 2881 0 +39.83(+1.40%)
Nov 27, 2017 2836 2858 2830 2841 0 +7.91(+0.28%)
Nov 24, 2017 2840 2848 2824 2833 0 -0.69(-0.02%)
Nov 22, 2017 2834 2845 2825 2834 0 -0.56(-0.02%)
Nov 21, 2017 2835 2854 2829 2834 0 +3.23(+0.11%)
Nov 20, 2017 2815 2841 2811 2831 0 +23.66(+0.84%)
Nov 17, 2017 2800 2817 2783 2807 0 -3.99(-0.14%)
Nov 16, 2017 2823 2836 2804 2811 0 -1.29(-0.05%)
Nov 15, 2017 2793 2823 2784 2813 0 +3.51(+0.12%)
Nov 14, 2017 2787 2819 2778 2809 0 -2.05(-0.07%)
Nov 13, 2017 2776 2819 2772 2811 0 +27.29(+0.98%)
Nov 10, 2017 2798 2803 2771 2784 0 -18.10(-0.65%)
Nov 09, 2017 2791 2814 2781 2802 0 +5.12(+0.18%)
Nov 08, 2017 2791 2807 2781 2797 0 +1.52(+0.05%)
Nov 07, 2017 2822 2835 2784 2795 0 -22.94(-0.81%)
Nov 06, 2017 2802 2830 2795 2818 0 +17.55(+0.63%)
Nov 03, 2017 2806 2815 2784 2801 0 -14.99(-0.53%)
Nov 02, 2017 2807 2832 2788 2816 0 +11.04(+0.39%)
Nov 01, 2017 2806 2828 2797 2805 0 +9.86(+0.35%)
Oct 31, 2017 2796 2810 2787 2795 0 -3.18(-0.11%)
Oct 30, 2017 2792 2812 2785 2798 0 -1.89(-0.07%)
Oct 27, 2017 2795 2808 2781 2800 0 +2.13(+0.08%)
Oct 26, 2017 2823 2849 2778 2798 0 +0.96(+0.03%)
Oct 25, 2017 2813 2819 2779 2797 0 -18.34(-0.65%)
Oct 24, 2017 2818 2823 2797 2815 0 +11.11(+0.40%)
Oct 23, 2017 2798 2809 2787 2804 0 +9.78(+0.35%)
Oct 20, 2017 2835 2838 2789 2794 0 -16.49(-0.59%)
Oct 19, 2017 2806 2813 2800 2811 0 +14.25(+0.51%)
Oct 18, 2017 2780 2805 2764 2797 0 +20.24(+0.73%)
Oct 17, 2017 2794 2800 2768 2776 0 -15.12(-0.54%)
Oct 16, 2017 2785 2802 2775 2791 0 +10.06(+0.36%)
Oct 13, 2017 2782 2802 2774 2781 0 +0.07(+0.00%)
Oct 12, 2017 2779 2792 2766 2781 0 +0.83(+0.03%)
Oct 11, 2017 2774 2785 2751 2781 0 +1.61(+0.06%)
Oct 10, 2017 2757 2781 2751 2779 0 +24.86(+0.90%)
Oct 09, 2017 2752 2763 2740 2754 0 +2.35(+0.09%)
Oct 06, 2017 2761 2770 2738 2752 0 -0.54(-0.02%)
Oct 05, 2017 2735 2767 2731 2752 0 +16.51(+0.60%)
Oct 04, 2017 2734 2748 2729 2736 0 -1.70(-0.06%)
Oct 03, 2017 2731 2741 2713 2737 0 +5.11(+0.19%)
Oct 02, 2017 2717 2738 2709 2732 0 +20.70(+0.76%)
Sep 29, 2017 2729 2737 2700 2712 0 -19.22(-0.70%)
Sep 28, 2017 2762 2767 2703 2731 0 -32.19(-1.17%)
Sep 27, 2017 2762 2774 2742 2763 0 +18.45(+0.67%)
Sep 26, 2017 2736 2757 2723 2745 0 -16.95(-0.61%)
Sep 25, 2017 2754 2772 2736 2762 0 +10.91(+0.40%)
Sep 22, 2017 2735 2755 2729 2751 0 +10.04(+0.37%)
Sep 21, 2017 2743 2751 2725 2741 0 -1.05(-0.04%)
Sep 20, 2017 2736 2754 2726 2742 0 +11.88(+0.44%)
Sep 19, 2017 2719 2741 2713 2730 0 +10.92(+0.40%)
Sep 18, 2017 2714 2726 2702 2719 0 +13.66(+0.50%)
Sep 15, 2017 2676 2708 2672 2705 0 +21.90(+0.82%)
Sep 14, 2017 2688 2692 2664 2683 0 -5.29(-0.20%)
Sep 13, 2017 2688 2695 2678 2689 0 -5.66(-0.21%)
Sep 12, 2017 2697 2708 2681 2694 0 +2.91(+0.11%)
Sep 11, 2017 2679 2700 2664 2691 0 +47.04(+1.78%)
Sep 08, 2017 2596 2651 2588 2644 0 +31.16(+1.19%)
Sep 07, 2017 2668 2669 2597 2613 0 -51.12(-1.92%)
Sep 06, 2017 2664 2681 2656 2664 0 +8.32(+0.31%)
Sep 05, 2017 2701 2711 2647 2656 0 -55.67(-2.05%)
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.