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 (%)
Feb 26, 2010 1400 1408 1388 1402 0 +1.70(+0.12%)
Feb 25, 2010 1382 1402 1371 1400 0 +0.98(+0.07%)
Feb 24, 2010 1383 1404 1378 1399 0 +17.38(+1.26%)
Feb 23, 2010 1397 1406 1369 1381 0 -17.18(-1.23%)
Feb 22, 2010 1399 1406 1390 1399 0 +0.93(+0.07%)
Feb 19, 2010 1386 1404 1374 1398 0 +7.61(+0.55%)
Feb 18, 2010 1374 1396 1370 1390 0 +6.47(+0.47%)
Feb 17, 2010 1379 1394 1365 1384 0 +16.58(+1.21%)
Feb 16, 2010 1343 1371 1340 1367 0 +25.02(+1.86%)
Feb 12, 2010 1342 1342 1342 0 +2.77(+0.21%)
Feb 11, 2010 1328 1347 1313 1339 0 +4.74(+0.36%)
Feb 10, 2010 1334 1349 1316 1335 0 +0.65(+0.05%)
Feb 09, 2010 1329 1349 1310 1334 0 +4.61(+0.35%)
Feb 08, 2010 1344 1351 1309 1329 0 -15.34(-1.14%)
Feb 05, 2010 1345 1366 1301 1345 0 -1.78(-0.13%)
Feb 04, 2010 1388 1397 1341 1346 0 -52.72(-3.77%)
Feb 03, 2010 1400 1423 1388 1399 0 +4.99(+0.36%)
Feb 02, 2010 1376 1398 1364 1394 0 +23.54(+1.72%)
Feb 01, 2010 1366 1386 1358 1371 0 +10.57(+0.78%)
Jan 29, 2010 1378 1391 1354 1360 0 -11.56(-0.84%)
Jan 28, 2010 1392 1397 1362 1372 0 -14.29(-1.03%)
Jan 27, 2010 1379 1392 1362 1386 0 +7.41(+0.54%)
Jan 26, 2010 1386 1410 1375 1378 0 -14.72(-1.06%)
Jan 25, 2010 1392 1406 1385 1393 0 +21.36(+1.56%)
Jan 22, 2010 1394 1409 1364 1372 0 -23.69(-1.70%)
Jan 21, 2010 1411 1420 1381 1395 0 -11.42(-0.81%)
Jan 20, 2010 1411 1420 1391 1407 0 -14.78(-1.04%)
Jan 19, 2010 1403 1428 1396 1422 0 +19.15(+1.37%)
Jan 15, 2010 1403 1403 1403 0 -13.16(-0.93%)
Jan 14, 2010 1404 1422 1392 1416 0 +10.97(+0.78%)
Jan 13, 2010 1398 1411 1389 1405 0 +10.68(+0.77%)
Jan 12, 2010 1407 1420 1388 1394 0 -6.93(-0.49%)
Jan 11, 2010 1386 1406 1380 1401 0 +23.62(+1.71%)
Jan 08, 2010 1379 1384 1360 1377 0 -7.30(-0.53%)
Jan 07, 2010 1369 1389 1357 1385 0 +14.89(+1.09%)
Jan 06, 2010 1374 1379 1354 1370 0 +5.85(+0.43%)
Jan 05, 2010 1339 1369 1329 1364 0 +20.80(+1.55%)
Jan 04, 2010 1326 1351 1318 1343 0 +24.59(+1.86%)
Dec 31, 2009 1319 1319 1319 0 -16.71(-1.25%)
Dec 30, 2009 1333 1340 1326 1335 0 -3.33(-0.25%)
Dec 29, 2009 1336 1348 1332 1339 0 +4.65(+0.35%)
Dec 28, 2009 1339 1346 1327 1334 0 -2.91(-0.22%)
Dec 24, 2009 1333 1341 1326 1337 0 +8.62(+0.65%)
Dec 23, 2009 1327 1335 1317 1328 0 +6.89(+0.52%)
Dec 22, 2009 1317 1332 1308 1321 0 +8.01(+0.61%)
Dec 21, 2009 1313 1327 1306 1313 0 +7.08(+0.54%)
Dec 18, 2009 1314 1317 1289 1306 0 -0.83(-0.06%)
Dec 17, 2009 1324 1332 1302 1307 0 -27.20(-2.04%)
Dec 16, 2009 1325 1340 1319 1334 0 +18.54(+1.41%)
Dec 15, 2009 1317 1333 1308 1316 0 -9.95(-0.75%)
Dec 14, 2009 1323 1327 1317 1326 0 +15.39(+1.17%)
Dec 11, 2009 1311 1316 1297 1310 0 +2.78(+0.21%)
Dec 10, 2009 1304 1319 1294 1308 0 +13.16(+1.02%)
Dec 09, 2009 1297 1304 1278 1294 0 -1.28(-0.10%)
Dec 08, 2009 1302 1315 1289 1296 0 -10.15(-0.78%)
Dec 07, 2009 1313 1326 1300 1306 0 -6.53(-0.50%)
Dec 04, 2009 1315 1328 1290 1312 0 +15.61(+1.20%)
Dec 03, 2009 1328 1346 1294 1297 0 -27.96(-2.11%)
Dec 02, 2009 1319 1333 1302 1325 0 +9.43(+0.72%)
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.