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, 2012 1323 1335 1313 1328 0 +0.45(+0.03%)
Sep 27, 2012 1314 1332 1309 1328 0 +22.36(+1.71%)
Sep 26, 2012 1321 1323 1295 1306 0 -17.64(-1.33%)
Sep 25, 2012 1348 1356 1323 1323 0 -21.53(-1.60%)
Sep 24, 2012 1339 1354 1337 1345 0 +1.70(+0.13%)
Sep 21, 2012 1363 1364 1342 1343 0 -10.22(-0.76%)
Sep 20, 2012 1349 1357 1339 1353 0 -2.74(-0.20%)
Sep 19, 2012 1357 1365 1350 1356 0 -2.36(-0.17%)
Sep 18, 2012 1364 1367 1351 1358 0 -14.19(-1.03%)
Sep 17, 2012 1381 1388 1367 1373 0 -13.91(-1.00%)
Sep 14, 2012 1378 1399 1373 1386 0 +13.99(+1.02%)
Sep 13, 2012 1351 1377 1335 1372 0 +21.10(+1.56%)
Sep 12, 2012 1352 1362 1344 1351 0 -0.91(-0.07%)
Sep 11, 2012 1336 1356 1336 1352 0 +15.79(+1.18%)
Sep 10, 2012 1346 1352 1336 1337 0 -8.19(-0.61%)
Sep 07, 2012 1331 1351 1328 1345 0 +18.99(+1.43%)
Sep 06, 2012 1300 1328 1296 1326 0 +37.28(+2.89%)
Sep 05, 2012 1298 1305 1284 1288 0 -10.69(-0.82%)
Sep 04, 2012 1293 1304 1284 1299 0 +7.18(+0.56%)
Aug 31, 2012 1292 1292 1292 0 +8.32(+0.65%)
Aug 30, 2012 1280 1290 1275 1284 0 -5.43(-0.42%)
Aug 29, 2012 1282 1292 1277 1289 0 +6.56(+0.51%)
Aug 27, 2012 1290 1294 1278 1282 0 -1.84(-0.14%)
Aug 24, 2012 1272 1289 1269 1284 0 +8.62(+0.68%)
Aug 23, 2012 1282 1285 1269 1276 0 -9.10(-0.71%)
Aug 22, 2012 1294 1298 1276 1285 0 -11.84(-0.91%)
Aug 21, 2012 1293 1309 1287 1297 0 +7.74(+0.60%)
Aug 20, 2012 1284 1294 1277 1289 0 +1.71(+0.13%)
Aug 17, 2012 1284 1293 1274 1287 0 +2.88(+0.22%)
Aug 16, 2012 1277 1289 1270 1284 0 +7.55(+0.59%)
Aug 15, 2012 1266 1284 1264 1277 0 +8.55(+0.67%)
Aug 14, 2012 1282 1290 1264 1268 0 -9.03(-0.71%)
Aug 13, 2012 1280 1285 1268 1277 0 -9.67(-0.75%)
Aug 11, 2012 1281 1291 1272 1287 0 +0.00(+0.00%)
Aug 10, 2012 1281 1291 1272 1287 0 +0.80(+0.06%)
Aug 09, 2012 1273 1293 1268 1286 0 +2.32(+0.18%)
Aug 08, 2012 1269 1289 1269 1284 0 +4.36(+0.34%)
Aug 07, 2012 1273 1292 1267 1279 0 +12.98(+1.02%)
Aug 06, 2012 1266 1279 1258 1266 0 +2.64(+0.21%)
Aug 03, 2012 1250 1276 1246 1264 0 +36.55(+2.98%)
Aug 02, 2012 1230 1245 1207 1227 0 -12.13(-0.98%)
Aug 01, 2012 1252 1307 1233 1239 0 -3.04(-0.24%)
Jul 31, 2012 1251 1253 1236 1242 0 -2.74(-0.22%)
Jul 30, 2012 1233 1250 1228 1245 0 +8.55(+0.69%)
Jul 27, 2012 1201 1244 1194 1237 0 +45.13(+3.79%)
Jul 26, 2012 1203 1217 1180 1192 0 +8.89(+0.75%)
Jul 25, 2012 1201 1208 1173 1183 0 -11.80(-0.99%)
Jul 24, 2012 1205 1215 1179 1194 0 -15.40(-1.27%)
Jul 23, 2012 1213 1221 1191 1210 0 -19.00(-1.55%)
Jul 20, 2012 1245 1252 1221 1229 0 -22.03(-1.76%)
Jul 19, 2012 1254 1261 1244 1251 0 +0.51(+0.04%)
Jul 18, 2012 1242 1260 1236 1250 0 +10.08(+0.81%)
Jul 17, 2012 1241 1246 1219 1240 0 -1.00(-0.08%)
Jul 16, 2012 1249 1251 1233 1241 0 -11.62(-0.93%)
Jul 14, 2012 1228 1256 1225 1253 0 +0.00(+0.00%)
Jul 13, 2012 1228 1256 1225 1253 0 +30.73(+2.51%)
Jul 12, 2012 1228 1235 1213 1222 0 -15.62(-1.26%)
Jul 11, 2012 1226 1243 1222 1238 0 +14.62(+1.20%)
Jul 10, 2012 1238 1249 1217 1223 0 -7.35(-0.60%)
Jul 09, 2012 1230 1234 1220 1230 0 -2.40(-0.19%)
Jul 06, 2012 1227 1238 1219 1233 0 -9.92(-0.80%)
Jul 05, 2012 1247 1253 1234 1243 0 -11.86(-0.95%)
Jul 03, 2012 1255 1255 1255 0 +16.56(+1.34%)
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.