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 (%)
Jan 30, 2009 934.02 944.51 889.47 902.01 0 -18.47(-2.01%)
Jan 29, 2009 948.17 964.03 911.74 920.48 0 -59.25(-6.05%)
Jan 28, 2009 987.78 1015 937.16 979.73 0 +62.54(+6.82%)
Jan 27, 2009 897.45 938.58 864.38 917.18 0 +37.22(+4.23%)
Jan 26, 2009 969.05 980.47 865.92 879.97 0 -80.70(-8.40%)
Jan 23, 2009 929.61 1026 909.07 960.67 0 +20.93(+2.23%)
Jan 22, 2009 1079 1112 917.29 939.74 0 -219.03(-18.90%)
Jan 21, 2009 1104 1166 1084 1159 0 +90.34(+8.46%)
Jan 20, 2009 1189 1204 1065 1068 0 -131.69(-10.97%)
Jan 19, 2009 1214 1261 1172 1200 0 +0.00(+0.00%)
Jan 16, 2009 1214 1261 1172 1200 0 +23.02(+1.96%)
Jan 15, 2009 1166 1215 1129 1177 0 +15.88(+1.37%)
Jan 14, 2009 1193 1208 1145 1161 0 -61.02(-4.99%)
Jan 13, 2009 1222 1260 1192 1222 0 -12.77(-1.03%)
Jan 12, 2009 1279 1295 1218 1235 0 -47.98(-3.74%)
Jan 09, 2009 1326 1331 1275 1283 0 -39.56(-2.99%)
Jan 08, 2009 1289 1332 1279 1323 0 +24.37(+1.88%)
Jan 07, 2009 1337 1355 1287 1298 0 -59.30(-4.37%)
Jan 06, 2009 1361 1392 1334 1357 0 +9.04(+0.67%)
Jan 05, 2009 1346 1372 1316 1348 0 -9.88(-0.73%)
Jan 02, 2009 1369 1379 1320 1358 0 -1.02(-0.08%)
Jan 01, 2009 1344 1374 1317 1359 0 +0.00(+0.00%)
Dec 31, 2008 1344 1374 1317 1359 0 +18.19(+1.36%)
Dec 30, 2008 1290 1345 1281 1341 0 +62.96(+4.93%)
Dec 29, 2008 1286 1304 1252 1278 0 -9.71(-0.75%)
Dec 26, 2008 1294 1308 1266 1288 0 +1.89(+0.15%)
Dec 25, 2008 1285 1296 1259 1286 0 +0.00(+0.00%)
Dec 24, 2008 1285 1296 1259 1286 0 +5.38(+0.42%)
Dec 23, 2008 1306 1329 1272 1281 0 -6.42(-0.50%)
Dec 22, 2008 1320 1341 1262 1287 0 -28.40(-2.16%)
Dec 19, 2008 1291 1341 1268 1315 0 +35.96(+2.81%)
Dec 18, 2008 1287 1347 1261 1279 0 -24.48(-1.88%)
Dec 17, 2008 1284 1340 1273 1304 0 -0.94(-0.07%)
Dec 16, 2008 1192 1309 1166 1305 0 +133.80(+11.43%)
Dec 15, 2008 1188 1208 1155 1171 0 -18.33(-1.54%)
Dec 12, 2008 1153 1196 1127 1189 0 +7.38(+0.62%)
Dec 11, 2008 1212 1249 1175 1182 0 -50.01(-4.06%)
Dec 10, 2008 1247 1261 1200 1232 0 +0.87(+0.07%)
Dec 09, 2008 1247 1290 1218 1231 0 -32.07(-2.54%)
Dec 08, 2008 1290 1314 1237 1263 0 -2.58(-0.20%)
Dec 05, 2008 1162 1271 1152 1266 0 +89.94(+7.65%)
Dec 04, 2008 1190 1240 1158 1176 0 -40.35(-3.32%)
Dec 03, 2008 1167 1227 1141 1216 0 +17.36(+1.45%)
Dec 02, 2008 1188 1232 1152 1199 0 +38.30(+3.30%)
Dec 01, 2008 1252 1264 1148 1161 0 -117.01(-9.16%)
Nov 28, 2008 1245 1293 1230 1278 0 +32.33(+2.60%)
Nov 27, 2008 1176 1257 1138 1245 0 +0.00(+0.00%)
Nov 26, 2008 1176 1257 1138 1245 0 +52.47(+4.40%)
Nov 25, 2008 1141 1209 1090 1193 0 +62.71(+5.55%)
Nov 24, 2008 1037 1143 1007 1130 0 +120.91(+11.98%)
Nov 21, 2008 950.19 1016 912.75 1009 0 +89.17(+9.69%)
Nov 20, 2008 1050 1076 905.93 920.02 0 -142.02(-13.37%)
Nov 19, 2008 1117 1164 1043 1062 0 -74.70(-6.57%)
Nov 18, 2008 1112 1152 1075 1137 0 +28.90(+2.61%)
Nov 17, 2008 1172 1191 1101 1108 0 -73.96(-6.26%)
Nov 14, 2008 1203 1278 1155 1182 0 -43.10(-3.52%)
Nov 13, 2008 1144 1234 1087 1225 0 +93.11(+8.23%)
Nov 12, 2008 1186 1201 1117 1132 0 -75.33(-6.24%)
Nov 11, 2008 1225 1248 1181 1207 0 -32.93(-2.66%)
Nov 10, 2008 1277 1296 1220 1240 0 -18.54(-1.47%)
Nov 07, 2008 1232 1279 1204 1259 0 +36.03(+2.95%)
Nov 06, 2008 1261 1295 1206 1223 0 -43.88(-3.46%)
Nov 05, 2008 1316 1361 1260 1266 0 -70.37(-5.26%)
Nov 04, 2008 1264 1350 1234 1337 0 +91.84(+7.38%)
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.