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 (%)
Jul 31, 2013 1792 1838 1773 1815 0 +21.40(+1.19%)
Jul 30, 2013 1804 1812 1787 1793 0 -4.19(-0.23%)
Jul 29, 2013 1801 1809 1785 1797 0 -3.41(-0.19%)
Jul 26, 2013 1776 1802 1766 1801 0 +14.11(+0.79%)
Jul 25, 2013 1789 1795 1765 1787 0 -9.35(-0.52%)
Jul 24, 2013 1783 1811 1755 1796 0 +20.33(+1.14%)
Jul 23, 2013 1792 1795 1770 1776 0 -9.45(-0.53%)
Jul 22, 2013 1765 1789 1765 1785 0 +19.21(+1.09%)
Jul 19, 2013 1769 1774 1747 1766 0 -3.85(-0.22%)
Jul 18, 2013 1764 1778 1757 1770 0 +13.64(+0.78%)
Jul 17, 2013 1765 1771 1750 1756 0 -4.28(-0.24%)
Jul 16, 2013 1760 1771 1751 1760 0 +2.52(+0.14%)
Jul 15, 2013 1761 1766 1746 1758 0 -4.82(-0.27%)
Jul 12, 2013 1763 1769 1742 1763 0 +1.33(+0.08%)
Jul 11, 2013 1765 1773 1747 1761 0 +14.77(+0.85%)
Jul 10, 2013 1742 1753 1733 1747 0 +0.73(+0.04%)
Jul 09, 2013 1737 1751 1727 1746 0 +20.25(+1.17%)
Jul 08, 2013 1711 1733 1710 1726 0 +22.32(+1.31%)
Jul 05, 2013 1694 1707 1685 1703 0 +22.72(+1.35%)
Jul 03, 2013 1681 1681 1681 0 -8.19(-0.48%)
Jul 02, 2013 1702 1713 1682 1689 0 -16.26(-0.95%)
Jul 01, 2013 1714 1726 1695 1705 0 +0.17(+0.01%)
Jun 28, 2013 1706 1719 1689 1705 0 +21.38(+1.27%)
Jun 26, 2013 1685 1694 1670 1684 0 +15.14(+0.91%)
Jun 25, 2013 1654 1677 1643 1668 0 +27.05(+1.65%)
Jun 24, 2013 1656 1662 1629 1641 0 -30.30(-1.81%)
Jun 21, 2013 1689 1696 1661 1672 0 -0.98(-0.06%)
Jun 20, 2013 1666 1694 1654 1673 0 -2.91(-0.17%)
Jun 19, 2013 1693 1713 1672 1676 0 -15.16(-0.90%)
Jun 18, 2013 1686 1696 1679 1691 0 +9.02(+0.54%)
Jun 17, 2013 1680 1693 1669 1682 0 +11.48(+0.69%)
Jun 14, 2013 1681 1699 1662 1670 0 -8.20(-0.49%)
Jun 13, 2013 1644 1684 1640 1678 0 +33.97(+2.07%)
Jun 12, 2013 1665 1670 1640 1644 0 -8.29(-0.50%)
Jun 11, 2013 1651 1668 1645 1653 0 -15.14(-0.91%)
Jun 10, 2013 1676 1686 1662 1668 0 -3.12(-0.19%)
Jun 07, 2013 1662 1677 1647 1671 0 +19.00(+1.15%)
Jun 06, 2013 1616 1656 1604 1652 0 +36.43(+2.25%)
Jun 05, 2013 1630 1636 1609 1616 0 -22.01(-1.34%)
Jun 04, 2013 1655 1664 1626 1638 0 -15.71(-0.95%)
Jun 03, 2013 1644 1660 1618 1653 0 +13.26(+0.81%)
May 31, 2013 1658 1676 1639 1640 0 -22.84(-1.37%)
May 30, 2013 1640 1674 1637 1663 0 +26.99(+1.65%)
May 29, 2013 1605 1645 1601 1636 0 +17.54(+1.08%)
May 28, 2013 1627 1645 1613 1618 0 +11.76(+0.73%)
May 24, 2013 1607 1607 1607 0 -7.53(-0.47%)
May 23, 2013 1600 1620 1594 1614 0 -4.54(-0.28%)
May 22, 2013 1639 1659 1612 1619 0 -17.16(-1.05%)
May 21, 2013 1631 1650 1618 1636 0 +4.37(+0.27%)
May 20, 2013 1616 1642 1611 1631 0 +4.71(+0.29%)
May 17, 2013 1608 1630 1605 1627 0 +21.20(+1.32%)
May 16, 2013 1616 1624 1598 1606 0 -19.21(-1.18%)
May 15, 2013 1612 1628 1608 1625 0 +31.69(+1.99%)
May 13, 2013 1590 1597 1580 1593 0 +2.13(+0.13%)
May 10, 2013 1607 1610 1580 1591 0 -17.51(-1.09%)
May 09, 2013 1632 1636 1604 1608 0 -22.81(-1.40%)
May 08, 2013 1618 1638 1614 1631 0 +10.96(+0.68%)
May 07, 2013 1621 1631 1608 1620 0 +1.44(+0.09%)
May 06, 2013 1607 1627 1606 1619 0 +7.39(+0.46%)
May 03, 2013 1620 1625 1608 1611 0 +7.41(+0.46%)
May 02, 2013 1595 1608 1582 1604 0 +16.77(+1.06%)
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.