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 30, 2010 1439 1457 1430 1442 0 -15.29(-1.05%)
Nov 29, 2010 1439 1462 1432 1457 0 +7.42(+0.51%)
Nov 26, 2010 1472 1479 1445 1450 0 -40.00(-2.69%)
Nov 24, 2010 1473 1490 1490 1490 0 +28.02(+1.92%)
Nov 23, 2010 1472 1479 1455 1462 0 -31.38(-2.10%)
Nov 22, 2010 1490 1498 1473 1493 0 -6.50(-0.43%)
Nov 19, 2010 1501 1504 1483 1500 0 -1.85(-0.12%)
Nov 18, 2010 1501 1518 1496 1501 0 +21.75(+1.47%)
Nov 17, 2010 1475 1492 1468 1480 0 +3.85(+0.26%)
Nov 16, 2010 1489 1497 1466 1476 0 -25.60(-1.71%)
Nov 15, 2010 1504 1514 1494 1501 0 +2.62(+0.17%)
Nov 12, 2010 1509 1521 1493 1499 0 -22.61(-1.49%)
Nov 11, 2010 1523 1531 1493 1521 0 -18.99(-1.23%)
Nov 10, 2010 1546 1557 1506 1540 0 -4.12(-0.27%)
Nov 09, 2010 1569 1574 1539 1544 0 -15.49(-0.99%)
Nov 08, 2010 1573 1576 1553 1560 0 -20.72(-1.31%)
Nov 05, 2010 1571 1593 1562 1581 0 +6.68(+0.42%)
Nov 04, 2010 1550 1577 1539 1574 0 +40.80(+2.66%)
Nov 03, 2010 1537 1544 1508 1533 0 -3.62(-0.24%)
Nov 02, 2010 1536 1542 1527 1537 0 +13.17(+0.86%)
Nov 01, 2010 1531 1548 1510 1524 0 +1.12(+0.07%)
Oct 29, 2010 1527 1538 1510 1523 0 -16.72(-1.09%)
Oct 28, 2010 1556 1559 1524 1539 0 -9.03(-0.58%)
Oct 27, 2010 1525 1558 1516 1548 0 +24.40(+1.60%)
Oct 25, 2010 1537 1543 1520 1524 0 -1.09(-0.07%)
Oct 22, 2010 1528 1532 1516 1525 0 +3.50(+0.23%)
Oct 21, 2010 1516 1543 1506 1521 0 +10.95(+0.72%)
Oct 20, 2010 1510 1522 1501 1511 0 +7.14(+0.47%)
Oct 19, 2010 1503 1531 1493 1503 0 -26.71(-1.75%)
Oct 18, 2010 1502 1534 1500 1530 0 +27.39(+1.82%)
Oct 15, 2010 1517 1525 1487 1503 0 -4.60(-0.31%)
Oct 14, 2010 1507 1529 1496 1507 0 -1.09(-0.07%)
Oct 13, 2010 1507 1524 1499 1508 0 +9.79(+0.65%)
Oct 12, 2010 1484 1502 1475 1499 0 +47.82(+3.30%)
Oct 11, 2010 1455 1463 1446 1451 0 -5.35(-0.37%)
Oct 08, 2010 1456 1463 1436 1456 0 +10.76(+0.74%)
Oct 07, 2010 1458 1466 1437 1445 0 -6.04(-0.42%)
Oct 06, 2010 1439 1457 1427 1451 0 +11.47(+0.80%)
Oct 05, 2010 1419 1448 1404 1440 0 +33.25(+2.36%)
Oct 04, 2010 1413 1421 1394 1407 0 -12.53(-0.88%)
Oct 01, 2010 1419 1436 1405 1419 0 +5.66(+0.40%)
Sep 30, 2010 1412 1441 1411 1414 0 -46.10(-3.16%)
Sep 29, 2010 1420 1479 1453 1460 0 -12.75(-0.87%)
Sep 28, 2010 1423 1478 1443 1472 0 +11.52(+0.79%)
Sep 27, 2010 1416 1475 1449 1461 0 -8.63(-0.59%)
Sep 24, 2010 1397 1473 1437 1470 0 +45.40(+3.19%)
Sep 23, 2010 1379 1451 1421 1424 0 -29.84(-2.05%)
Sep 22, 2010 1426 1478 1446 1454 0 -21.38(-1.45%)
Sep 21, 2010 1439 1493 1469 1475 0 -8.54(-0.58%)
Sep 20, 2010 1407 1487 1448 1484 0 +37.55(+2.60%)
Sep 17, 2010 1402 1457 1437 1446 0 +0.67(+0.05%)
Sep 15, 2010 1391 1452 1429 1446 0 -3.49(-0.24%)
Sep 14, 2010 1404 1461 1435 1449 0 -3.22(-0.22%)
Sep 13, 2010 1396 1456 1435 1452 0 +27.53(+1.93%)
Sep 10, 2010 1381 1433 1410 1425 0 +3.00(+0.21%)
Sep 09, 2010 1386 1439 1411 1422 0 +11.76(+0.83%)
Sep 08, 2010 1363 1429 1405 1410 0 +7.33(+0.52%)
Sep 07, 2010 1379 1427 1395 1403 0 -32.49(-2.26%)
Sep 03, 2010 1435 1435 1435 0 +28.84(+2.05%)
Sep 02, 2010 1349 1408 1380 1406 0 +16.19(+1.16%)
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.