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 (%)
May 30, 2014 1879 1886 1870 1877 0 -2.44(-0.13%)
May 29, 2014 1871 1886 1863 1880 0 +12.54(+0.67%)
May 28, 2014 1879 1885 1864 1867 0 -12.19(-0.65%)
May 27, 2014 1871 1891 1865 1879 0 +10.04(+0.54%)
May 23, 2014 1869 1869 1869 0 -7.54(-0.40%)
May 22, 2014 1878 1883 1861 1877 0 -4.65(-0.25%)
May 21, 2014 1874 1886 1867 1881 0 +17.30(+0.93%)
May 20, 2014 1874 1880 1850 1864 0 -11.44(-0.61%)
May 19, 2014 1847 1881 1846 1875 0 +16.10(+0.87%)
May 16, 2014 1866 1869 1842 1859 0 -10.40(-0.56%)
May 15, 2014 1890 1894 1849 1870 0 -30.87(-1.62%)
May 14, 2014 1924 1928 1897 1901 0 -29.41(-1.52%)
May 13, 2014 1927 1938 1918 1930 0 +5.30(+0.28%)
May 12, 2014 1910 1928 1903 1925 0 +20.95(+1.10%)
May 09, 2014 1906 1915 1888 1904 0 -5.37(-0.28%)
May 08, 2014 1890 1919 1888 1909 0 +15.16(+0.80%)
May 07, 2014 1881 1898 1872 1894 0 +21.20(+1.13%)
May 06, 2014 1885 1893 1872 1873 0 -25.49(-1.34%)
May 05, 2014 1898 1909 1887 1898 0 -11.62(-0.61%)
May 02, 2014 1908 1925 1897 1910 0 +2.33(+0.12%)
May 01, 2014 1894 1920 1885 1908 0 +12.27(+0.65%)
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%)
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.