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 (%)
Apr 30, 2014 1874 1901 1866 1895 0 -3.76(-0.20%)
Apr 29, 2014 1871 1905 1867 1899 0 +36.53(+1.96%)
Apr 28, 2014 1880 1889 1842 1863 0 -11.06(-0.59%)
Apr 25, 2014 1884 1889 1863 1874 0 -14.13(-0.75%)
Apr 24, 2014 1902 1914 1871 1888 0 -20.23(-1.06%)
Apr 23, 2014 1909 1916 1900 1908 0 -1.44(-0.08%)
Apr 22, 2014 1900 1918 1890 1909 0 +9.53(+0.50%)
Apr 21, 2014 1901 1911 1894 1900 0 -9.93(-0.52%)
Apr 17, 2014 1910 1910 1910 0 +12.73(+0.67%)
Apr 16, 2014 1883 1899 1877 1897 0 +30.14(+1.61%)
Apr 15, 2014 1857 1875 1841 1867 0 +10.94(+0.59%)
Apr 14, 2014 1867 1876 1839 1856 0 +8.56(+0.46%)
Apr 11, 2014 1863 1884 1846 1847 0 -27.42(-1.46%)
Apr 10, 2014 1916 1926 1875 1875 0 -39.94(-2.09%)
Apr 09, 2014 1903 1919 1889 1915 0 +17.16(+0.90%)
Apr 08, 2014 1880 1906 1870 1898 0 +13.15(+0.70%)
Apr 07, 2014 1922 1929 1881 1885 0 -45.02(-2.33%)
Apr 04, 2014 1967 1970 1928 1930 0 -26.21(-1.34%)
Apr 03, 2014 1953 1963 1940 1956 0 +11.12(+0.57%)
Apr 02, 2014 1937 1956 1931 1945 0 +3.25(+0.17%)
Apr 01, 2014 1944 1950 1928 1941 0 +10.34(+0.54%)
Mar 31, 2014 1919 1937 1913 1931 0 +23.99(+1.26%)
Mar 28, 2014 1904 1926 1899 1907 0 +8.76(+0.46%)
Mar 27, 2014 1914 1923 1893 1898 0 -21.87(-1.14%)
Mar 26, 2014 1945 1950 1919 1920 0 -13.01(-0.67%)
Mar 25, 2014 1940 1952 1929 1933 0 +1.03(+0.05%)
Mar 24, 2014 1944 1954 1926 1932 0 -5.96(-0.31%)
Mar 21, 2014 1950 1958 1936 1938 0 -3.78(-0.19%)
Mar 20, 2014 1935 1955 1928 1942 0 +3.23(+0.17%)
Mar 19, 2014 1961 1965 1925 1939 0 -21.29(-1.09%)
Mar 18, 2014 1950 1967 1948 1960 0 +14.00(+0.72%)
Mar 17, 2014 1958 1967 1941 1946 0 -1.97(-0.10%)
Mar 14, 2014 1947 1964 1940 1948 0 -3.20(-0.16%)
Mar 13, 2014 1982 1986 1946 1951 0 -24.87(-1.26%)
Mar 12, 2014 1967 1983 1961 1976 0 -3.17(-0.16%)
Mar 11, 2014 2005 2008 1972 1979 0 -22.70(-1.13%)
Mar 10, 2014 1998 2011 1986 2002 0 +2.31(+0.12%)
Mar 07, 2014 1997 2014 1989 2000 0 +13.60(+0.68%)
Mar 06, 2014 1980 1998 1978 1986 0 +9.91(+0.50%)
Mar 05, 2014 1974 1980 1963 1976 0 -1.18(-0.06%)
Mar 04, 2014 1960 1982 1955 1977 0 +38.06(+1.96%)
Mar 03, 2014 1921 1947 1911 1939 0 -4.40(-0.23%)
Feb 28, 2014 1923 1955 1922 1944 0 +20.81(+1.08%)
Feb 27, 2014 1897 1924 1895 1923 0 +22.83(+1.20%)
Feb 26, 2014 1903 1910 1890 1900 0 +3.90(+0.21%)
Feb 25, 2014 1891 1907 1886 1896 0 +1.06(+0.06%)
Feb 24, 2014 1894 1909 1889 1895 0 +4.83(+0.26%)
Feb 21, 2014 1905 1908 1883 1890 0 -12.55(-0.66%)
Feb 20, 2014 1894 1908 1883 1903 0 +11.74(+0.62%)
Feb 19, 2014 1903 1929 1889 1891 0 -20.51(-1.07%)
Feb 18, 2014 1907 1918 1900 1911 0 +5.67(+0.30%)
Feb 14, 2014 1906 1906 1906 0 +6.84(+0.36%)
Feb 13, 2014 1881 1900 1872 1899 0 +2.11(+0.11%)
Feb 12, 2014 1887 1906 1881 1897 0 +9.63(+0.51%)
Feb 11, 2014 1880 1895 1864 1887 0 +3.36(+0.18%)
Feb 10, 2014 1885 1898 1869 1884 0 -5.06(-0.27%)
Feb 07, 2014 1863 1895 1858 1889 0 +25.20(+1.35%)
Feb 06, 2014 1849 1870 1831 1864 0 +6.44(+0.35%)
Feb 05, 2014 1848 1870 1817 1857 0 +12.83(+0.70%)
Feb 04, 2014 1827 1851 1821 1844 0 +24.47(+1.34%)
Feb 03, 2014 1886 1890 1818 1820 0 -67.31(-3.57%)
Jan 31, 2014 1873 1907 1867 1887 0 -17.65(-0.93%)
Jan 30, 2014 1887 1912 1878 1905 0 +39.47(+2.12%)
Jan 29, 2014 1860 1889 1856 1865 0 -17.09(-0.91%)
Jan 28, 2014 1869 1889 1865 1883 0 +16.75(+0.90%)
Jan 27, 2014 1874 1888 1850 1866 0 -9.32(-0.50%)
Jan 24, 2014 1912 1920 1875 1875 0 -46.82(-2.44%)
Jan 23, 2014 1945 1950 1914 1922 0 -32.33(-1.65%)
Jan 22, 2014 1967 1972 1948 1954 0 -10.08(-0.51%)
Jan 21, 2014 1970 1981 1952 1964 0 +2.58(+0.13%)
Jan 17, 2014 1962 1962 1962 0 -4.15(-0.21%)
Jan 16, 2014 1970 1977 1957 1966 0 -7.18(-0.36%)
Jan 15, 2014 1958 1979 1958 1973 0 +15.48(+0.79%)
Jan 14, 2014 1949 1961 1938 1958 0 +17.25(+0.89%)
Jan 13, 2014 1967 1974 1936 1940 0 -34.98(-1.77%)
Jan 10, 2014 1970 1985 1951 1975 0 +11.44(+0.58%)
Jan 09, 2014 1965 1977 1951 1964 0 +2.30(+0.12%)
Jan 08, 2014 1965 1978 1951 1962 0 -8.93(-0.45%)
Jan 07, 2014 1957 1983 1960 1971 0 +11.26(+0.57%)
Jan 06, 2014 1979 1991 1945 1959 0 -22.80(-1.15%)
Jan 03, 2014 1973 1994 1977 1982 0 +4.71(+0.24%)
Jan 02, 2014 1992 2002 1971 1977 0 -28.97(-1.44%)
Dec 31, 2013 2006 2006 2006 0 +4.59(+0.23%)
Dec 30, 2013 2014 2023 1998 2002 0 -12.02(-0.60%)
Dec 27, 2013 2016 2023 2003 2014 0 +0.10(+0.00%)
Dec 26, 2013 2001 2023 1993 2014 0 +15.26(+0.76%)
Dec 24, 2013 1998 1998 1998 0 +5.08(+0.25%)
Dec 23, 2013 1987 2002 1981 1993 0 +19.41(+0.98%)
Dec 20, 2013 1976 1993 1965 1974 0 -2.05(-0.10%)
Dec 19, 2013 1985 1991 1971 1976 0 -15.71(-0.79%)
Dec 18, 2013 1978 1994 1951 1992 0 +21.75(+1.10%)
Dec 17, 2013 1979 1983 1964 1970 0 -10.09(-0.51%)
Dec 16, 2013 1974 1989 1967 1980 0 +13.14(+0.67%)
Dec 13, 2013 1964 1980 1955 1967 0 +5.92(+0.30%)
Dec 12, 2013 1967 1975 1957 1961 0 -4.89(-0.25%)
Dec 11, 2013 1981 1984 1961 1966 0 -15.89(-0.80%)
Dec 10, 2013 1979 1988 1971 1982 0 -3.61(-0.18%)
Dec 09, 2013 1987 1998 1978 1985 0 -3.26(-0.16%)
Dec 06, 2013 1976 1992 1968 1989 0 +34.18(+1.75%)
Dec 05, 2013 1955 1977 1942 1954 0 -8.33(-0.42%)
Dec 04, 2013 1953 1977 1943 1963 0 +7.51(+0.38%)
Dec 03, 2013 1969 1975 1942 1955 0 -20.56(-1.04%)
Dec 02, 2013 1975 2003 1968 1976 0 +0.19(+0.01%)
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%)
Sep 03, 2013 1731 1752 1706 1722 0 +13.65(+0.80%)
Aug 30, 2013 1709 1709 1709 0 -9.03(-0.53%)
Aug 29, 2013 1709 1732 1700 1718 0 +7.39(+0.43%)
Aug 28, 2013 1710 1727 1704 1710 0 +2.83(+0.17%)
Aug 27, 2013 1738 1740 1706 1708 0 -49.28(-2.80%)
Aug 26, 2013 1770 1777 1755 1757 0 -11.14(-0.63%)
Aug 23, 2013 1773 1778 1756 1768 0 -2.24(-0.13%)
Aug 22, 2013 1751 1777 1748 1770 0 +25.39(+1.46%)
Aug 21, 2013 1756 1762 1736 1745 0 -12.68(-0.72%)
Aug 20, 2013 1748 1764 1735 1758 0 +10.64(+0.61%)
Aug 19, 2013 1762 1766 1744 1747 0 -25.66(-1.45%)
Aug 16, 2013 1758 1781 1757 1773 0 +7.66(+0.43%)
Aug 15, 2013 1781 1785 1758 1765 0 -33.84(-1.88%)
Aug 14, 2013 1805 1809 1789 1799 0 -8.02(-0.44%)
Aug 13, 2013 1797 1810 1786 1807 0 +12.13(+0.68%)
Aug 12, 2013 1788 1805 1779 1795 0 -6.68(-0.37%)
Aug 09, 2013 1807 1816 1793 1801 0 -9.15(-0.51%)
Aug 08, 2013 1804 1821 1788 1811 0 +13.42(+0.75%)
Aug 07, 2013 1801 1808 1787 1797 0 -12.53(-0.69%)
Aug 06, 2013 1830 1842 1796 1810 0 -24.05(-1.31%)
Aug 05, 2013 1842 1846 1824 1834 0 -6.57(-0.36%)
Aug 02, 2013 1863 1866 1833 1840 0 -28.90(-1.55%)
Aug 01, 2013 1835 1874 1830 1869 0 +54.48(+3.00%)
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.