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 29, 2013 1978 1993 1973 1976 0 -2.76(-0.14%)
Nov 27, 2013 1978 1978 1978 0 +0.86(+0.04%)
Nov 26, 2013 1974 1989 1969 1977 0 +5.42(+0.27%)
Nov 25, 2013 1979 1987 1967 1972 0 -7.03(-0.36%)
Nov 22, 2013 1966 1983 1963 1979 0 +7.62(+0.39%)
Nov 21, 2013 1956 1978 1946 1971 0 +14.99(+0.77%)
Nov 20, 2013 1961 1971 1948 1956 0 -2.66(-0.14%)
Nov 19, 2013 1973 1977 1955 1959 0 -12.91(-0.65%)
Nov 18, 2013 1984 1994 1967 1972 0 -9.54(-0.48%)
Nov 15, 2013 1975 1984 1953 1982 0 +0.27(+0.01%)
Nov 14, 2013 1954 1983 1947 1981 0 +56.81(+2.95%)
Nov 12, 2013 1929 1940 1916 1925 0 -11.34(-0.59%)
Nov 11, 2013 1934 1944 1924 1936 0 -1.82(-0.09%)
Nov 08, 2013 1894 1948 1892 1938 0 +47.59(+2.52%)
Nov 07, 2013 1913 1929 1888 1890 0 -18.35(-0.96%)
Nov 06, 2013 1903 1917 1897 1908 0 +7.93(+0.42%)
Nov 05, 2013 1917 1919 1895 1901 0 -5.33(-0.28%)
Nov 04, 2013 1900 1910 1886 1906 0 +4.91(+0.26%)
Nov 01, 2013 1906 1914 1895 1901 0 +0.76(+0.04%)
Oct 31, 2013 1895 1912 1889 1900 0 -0.43(-0.02%)
Oct 30, 2013 1898 1922 1878 1901 0 -40.76(-2.10%)
Oct 29, 2013 1931 1943 1925 1941 0 +16.50(+0.86%)
Oct 28, 2013 1919 1935 1912 1925 0 +4.29(+0.22%)
Oct 25, 2013 1914 1923 1906 1921 0 +6.53(+0.34%)
Oct 24, 2013 1913 1922 1891 1914 0 +6.32(+0.33%)
Oct 23, 2013 1915 1928 1891 1908 0 -15.80(-0.82%)
Oct 22, 2013 1925 1947 1917 1924 0 +7.01(+0.37%)
Oct 21, 2013 1917 1927 1906 1917 0 -6.22(-0.32%)
Oct 18, 2013 1931 1933 1900 1923 0 -5.16(-0.27%)
Oct 17, 2013 1909 1931 1905 1928 0 +12.09(+0.63%)
Oct 16, 2013 1889 1919 1883 1916 0 +40.52(+2.16%)
Oct 15, 2013 1879 1893 1869 1875 0 -6.67(-0.35%)
Oct 14, 2013 1865 1887 1853 1882 0 +5.73(+0.31%)
Oct 11, 2013 1854 1879 1848 1876 0 +25.05(+1.35%)
Oct 10, 2013 1831 1853 1829 1851 0 +40.90(+2.26%)
Oct 09, 2013 1813 1822 1801 1810 0 +1.13(+0.06%)
Oct 08, 2013 1828 1835 1805 1809 0 -19.93(-1.09%)
Oct 07, 2013 1836 1846 1826 1829 0 -20.77(-1.12%)
Oct 04, 2013 1822 1855 1819 1850 0 +27.26(+1.50%)
Oct 03, 2013 1824 1832 1802 1823 0 -8.67(-0.47%)
Oct 02, 2013 1830 1835 1814 1831 0 -9.59(-0.52%)
Oct 01, 2013 1820 1842 1818 1841 0 +25.58(+1.41%)
Sep 27, 2013 1816 1826 1808 1815 0 -12.00(-0.66%)
Sep 26, 2013 1821 1835 1815 1827 0 +7.67(+0.42%)
Sep 25, 2013 1814 1827 1807 1820 0 +7.97(+0.44%)
Sep 24, 2013 1806 1828 1803 1812 0 +5.32(+0.29%)
Sep 23, 2013 1806 1817 1796 1806 0 -4.31(-0.24%)
Sep 20, 2013 1812 1827 1804 1811 0 -2.37(-0.13%)
Sep 19, 2013 1844 1846 1807 1813 0 -27.57(-1.50%)
Sep 18, 2013 1829 1850 1820 1841 0 +9.37(+0.51%)
Sep 17, 2013 1822 1834 1820 1831 0 +8.80(+0.48%)
Sep 16, 2013 1821 1830 1800 1822 0 +23.15(+1.29%)
Sep 13, 2013 1802 1806 1793 1799 0 +3.63(+0.20%)
Sep 12, 2013 1803 1810 1787 1796 0 -6.55(-0.36%)
Sep 11, 2013 1780 1807 1773 1802 0 +22.25(+1.25%)
Sep 10, 2013 1767 1784 1762 1780 0 +25.36(+1.45%)
Sep 09, 2013 1736 1756 1732 1755 0 +21.25(+1.23%)
Sep 06, 2013 1751 1753 1714 1733 0 -14.23(-0.81%)
Sep 05, 2013 1747 1760 1742 1748 0 -0.60(-0.03%)
Sep 04, 2013 1725 1762 1721 1748 0 +25.64(+1.49%)
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.