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, 2020 1313 1333 1306 1329 0 +12.37(+0.94%)
Jul 30, 2020 1327 1336 1303 1317 0 -45.65(-3.35%)
Jul 29, 2020 1357 1373 1332 1363 0 +14.67(+1.09%)
Jul 28, 2020 1347 1363 1340 1348 0 -5.32(-0.39%)
Jul 27, 2020 1356 1364 1336 1353 0 -10.75(-0.79%)
Jul 24, 2020 1378 1384 1360 1364 0 -8.85(-0.64%)
Jul 23, 2020 1351 1383 1349 1373 0 +16.33(+1.20%)
Jul 22, 2020 1337 1363 1332 1357 0 +7.33(+0.54%)
Jul 21, 2020 1330 1363 1330 1349 0 +24.87(+1.88%)
Jul 20, 2020 1329 1336 1311 1324 0 -13.11(-0.98%)
Jul 17, 2020 1344 1349 1322 1338 0 -6.53(-0.49%)
Jul 16, 2020 1330 1365 1322 1344 0 +6.00(+0.45%)
Jul 15, 2020 1337 1348 1314 1338 0 +29.89(+2.28%)
Jul 14, 2020 1286 1312 1275 1308 0 +23.58(+1.84%)
Jul 13, 2020 1292 1306 1274 1285 0 +3.50(+0.27%)
Jul 10, 2020 1248 1283 1243 1281 0 +40.06(+3.23%)
Jul 09, 2020 1289 1293 1235 1241 0 -53.60(-4.14%)
Jul 08, 2020 1275 1301 1267 1295 0 +23.80(+1.87%)
Jul 07, 2020 1304 1314 1268 1271 0 -48.81(-3.70%)
Jul 06, 2020 1325 1340 1302 1320 0 +31.53(+2.45%)
Jul 02, 2020 1322 1340 1285 1288 0 -1.52(-0.12%)
Jul 01, 2020 1317 1327 1278 1290 0 -29.39(-2.23%)
Jun 30, 2020 1283 1326 1281 1319 0 +27.63(+2.14%)
Jun 29, 2020 1282 1299 1264 1291 0 +28.18(+2.23%)
Jun 26, 2020 1283 1291 1247 1263 0 -38.46(-2.95%)
Jun 25, 2020 1267 1305 1254 1302 0 +23.75(+1.86%)
Jun 24, 2020 1312 1315 1272 1278 0 -50.96(-3.83%)
Jun 23, 2020 1354 1364 1325 1329 0 -2.03(-0.15%)
Jun 22, 2020 1330 1346 1313 1331 0 -6.54(-0.49%)
Jun 19, 2020 1389 1393 1325 1337 0 -21.20(-1.56%)
Jun 18, 2020 1333 1371 1324 1359 0 +11.41(+0.85%)
Jun 17, 2020 1377 1385 1346 1347 0 -26.91(-1.96%)
Jun 16, 2020 1424 1426 1352 1374 0 +14.23(+1.05%)
Jun 15, 2020 1301 1371 1288 1360 0 +11.40(+0.85%)
Jun 12, 2020 1368 1373 1310 1349 0 +40.29(+3.08%)
Jun 11, 2020 1361 1387 1306 1308 0 -131.23(-9.12%)
Jun 10, 2020 1476 1485 1433 1439 0 -47.06(-3.17%)
Jun 09, 2020 1491 1515 1472 1487 0 -52.94(-3.44%)
Jun 08, 2020 1508 1542 1497 1539 0 +62.76(+4.25%)
Jun 05, 2020 1510 1520 1462 1477 0 +54.04(+3.80%)
Jun 04, 2020 1379 1425 1359 1423 0 +36.51(+2.63%)
Jun 03, 2020 1372 1402 1365 1386 0 +49.00(+3.66%)
Jun 02, 2020 1346 1362 1328 1337 0 +4.29(+0.32%)
Jun 01, 2020 1311 1342 1302 1333 0 +22.97(+1.75%)
May 29, 2020 1305 1325 1286 1310 0 -13.77(-1.04%)
May 28, 2020 1357 1365 1311 1324 0 -21.98(-1.63%)
May 27, 2020 1374 1377 1325 1346 0 +34.19(+2.61%)
May 26, 2020 1315 1334 1290 1311 0 +52.75(+4.19%)
May 22, 2020 1266 1271 1244 1259 0 -6.69(-0.53%)
May 21, 2020 1252 1273 1247 1265 0 +7.22(+0.57%)
May 20, 2020 1239 1272 1231 1258 0 +36.56(+2.99%)
May 19, 2020 1240 1255 1212 1222 0 -33.60(-2.68%)
May 18, 2020 1242 1270 1232 1255 0 +74.21(+6.28%)
May 15, 2020 1152 1189 1135 1181 0 +13.64(+1.17%)
May 14, 2020 1122 1170 1086 1167 0 +23.95(+2.09%)
May 13, 2020 1196 1198 1134 1143 0 -65.73(-5.44%)
May 12, 2020 1272 1278 1209 1209 0 -57.32(-4.53%)
May 11, 2020 1273 1286 1244 1266 0 -26.57(-2.05%)
May 08, 2020 1300 1315 1261 1293 0 +19.01(+1.49%)
May 07, 2020 1252 1310 1247 1274 0 +42.01(+3.41%)
May 06, 2020 1294 1310 1230 1232 0 -60.25(-4.66%)
May 05, 2020 1290 1324 1287 1292 0 -12.78(-0.98%)
May 04, 2020 1307 1320 1273 1305 0 -19.79(-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.