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 (%)
Apr 30, 2019 1846 1862 1837 1860 0 +15.43(+0.84%)
Apr 29, 2019 1840 1857 1835 1845 0 +10.94(+0.60%)
Apr 26, 2019 1825 1846 1805 1834 0 +13.06(+0.72%)
Apr 25, 2019 1803 1826 1793 1821 0 +8.30(+0.46%)
Apr 24, 2019 1816 1827 1805 1812 0 -8.87(-0.49%)
Apr 23, 2019 1805 1834 1799 1821 0 +19.11(+1.06%)
Apr 22, 2019 1809 1822 1796 1802 0 -14.08(-0.78%)
Apr 18, 2019 1829 1841 1812 1816 0 -15.35(-0.84%)
Apr 17, 2019 1857 1861 1828 1832 0 -18.96(-1.02%)
Apr 16, 2019 1835 1854 1826 1851 0 +22.00(+1.20%)
Apr 15, 2019 1846 1858 1823 1829 0 -16.63(-0.90%)
Apr 12, 2019 1850 1859 1828 1845 0 +13.07(+0.71%)
Apr 11, 2019 1822 1842 1813 1832 0 +17.22(+0.95%)
Apr 10, 2019 1801 1818 1795 1815 0 +13.07(+0.73%)
Apr 09, 2019 1807 1812 1794 1802 0 -11.25(-0.62%)
Apr 08, 2019 1810 1820 1800 1813 0 +4.87(+0.27%)
Apr 05, 2019 1808 1816 1800 1808 0 +6.14(+0.34%)
Apr 04, 2019 1800 1813 1794 1802 0 +4.22(+0.23%)
Apr 03, 2019 1817 1822 1782 1798 0 -5.17(-0.29%)
Apr 02, 2019 1823 1829 1799 1803 0 -21.78(-1.19%)
Apr 01, 2019 1823 1839 1811 1825 0 +12.54(+0.69%)
Mar 29, 2019 1815 1818 1801 1812 0 +9.54(+0.53%)
Mar 28, 2019 1809 1818 1788 1803 0 -3.56(-0.20%)
Mar 27, 2019 1809 1821 1799 1806 0 -3.28(-0.18%)
Mar 26, 2019 1812 1823 1795 1810 0 +12.63(+0.70%)
Mar 25, 2019 1798 1811 1787 1797 0 +0.72(+0.04%)
Mar 22, 2019 1814 1825 1791 1796 0 -32.40(-1.77%)
Mar 21, 2019 1806 1835 1796 1829 0 +15.87(+0.88%)
Mar 20, 2019 1854 1862 1810 1813 0 -43.37(-2.34%)
Mar 19, 2019 1880 1886 1852 1856 0 -17.79(-0.95%)
Mar 18, 2019 1863 1884 1857 1874 0 +17.08(+0.92%)
Mar 15, 2019 1840 1867 1839 1857 0 +10.83(+0.59%)
Mar 14, 2019 1836 1854 1830 1846 0 -2.57(-0.14%)
Mar 13, 2019 1849 1861 1842 1849 0 +6.14(+0.33%)
Mar 12, 2019 1843 1852 1835 1842 0 +3.44(+0.19%)
Mar 11, 2019 1832 1844 1824 1839 0 +15.68(+0.86%)
Mar 08, 2019 1814 1827 1807 1823 0 -3.71(-0.20%)
Mar 07, 2019 1832 1838 1813 1827 0 -11.99(-0.65%)
Mar 06, 2019 1857 1867 1837 1839 0 -21.68(-1.17%)
Mar 05, 2019 1864 1872 1844 1861 0 -2.73(-0.15%)
Mar 04, 2019 1876 1891 1852 1863 0 -9.80(-0.52%)
Mar 01, 2019 1878 1890 1861 1873 0 +8.86(+0.48%)
Feb 28, 2019 1852 1880 1847 1864 0 +13.25(+0.72%)
Feb 27, 2019 1841 1863 1833 1851 0 +5.73(+0.31%)
Feb 26, 2019 1842 1863 1840 1845 0 +0.06(+0.00%)
Feb 25, 2019 1847 1862 1837 1845 0 +8.85(+0.48%)
Feb 22, 2019 1842 1847 1828 1836 0 -1.03(-0.06%)
Feb 21, 2019 1848 1855 1829 1838 0 -9.06(-0.49%)
Feb 20, 2019 1834 1852 1829 1847 0 +13.22(+0.72%)
Feb 19, 2019 1826 1841 1822 1833 0 -1.54(-0.08%)
Feb 15, 2019 1822 1840 1819 1835 0 +29.35(+1.63%)
Feb 14, 2019 1807 1819 1796 1806 0 -16.84(-0.92%)
Feb 13, 2019 1830 1853 1814 1822 0 -3.00(-0.16%)
Feb 12, 2019 1808 1833 1804 1825 0 +29.43(+1.64%)
Feb 11, 2019 1797 1801 1777 1796 0 +4.50(+0.25%)
Feb 08, 2019 1791 1803 1766 1791 0 -9.39(-0.52%)
Feb 07, 2019 1804 1817 1777 1801 0 -15.83(-0.87%)
Feb 06, 2019 1794 1827 1775 1817 0 +26.35(+1.47%)
Feb 05, 2019 1787 1795 1775 1790 0 +3.78(+0.21%)
Feb 04, 2019 1788 1792 1770 1787 0 +3.65(+0.20%)
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.