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 (%)
Jun 28, 2019 1940 1955 1934 1950 0 +21.21(+1.10%)
Jun 27, 2019 1917 1940 1916 1929 0 +16.94(+0.89%)
Jun 26, 2019 1940 1947 1909 1912 0 -25.30(-1.31%)
Jun 25, 2019 1938 1950 1929 1937 0 +0.30(+0.02%)
Jun 24, 2019 1940 1952 1931 1937 0 -2.30(-0.12%)
Jun 21, 2019 1955 1965 1935 1939 0 -15.60(-0.80%)
Jun 20, 2019 1960 1963 1924 1955 0 +7.22(+0.37%)
Jun 19, 2019 1958 1969 1942 1948 0 -0.35(-0.02%)
Jun 18, 2019 1932 1964 1928 1948 0 +18.21(+0.94%)
Jun 17, 2019 1948 1957 1925 1930 0 -16.44(-0.84%)
Jun 14, 2019 1937 1953 1920 1946 0 +12.49(+0.65%)
Jun 13, 2019 1930 1943 1923 1934 0 +9.24(+0.48%)
Jun 12, 2019 1927 1939 1915 1924 0 -0.61(-0.03%)
Jun 11, 2019 1940 1949 1918 1925 0 -3.45(-0.18%)
Jun 10, 2019 1946 1954 1926 1928 0 -8.62(-0.45%)
Jun 07, 2019 1926 1948 1922 1937 0 +13.03(+0.68%)
Jun 06, 2019 1920 1932 1907 1924 0 +9.87(+0.52%)
Jun 05, 2019 1900 1923 1886 1914 0 +15.66(+0.82%)
Jun 04, 2019 1889 1905 1874 1898 0 +29.67(+1.59%)
Jun 03, 2019 1829 1871 1825 1869 0 +39.19(+2.14%)
May 31, 2019 1835 1848 1821 1830 0 -21.61(-1.17%)
May 30, 2019 1858 1875 1844 1851 0 -3.26(-0.18%)
May 29, 2019 1849 1857 1835 1854 0 +1.72(+0.09%)
May 28, 2019 1875 1887 1852 1853 0 -27.52(-1.46%)
May 24, 2019 1864 1885 1859 1880 0 +20.57(+1.11%)
May 23, 2019 1878 1880 1845 1860 0 -32.37(-1.71%)
May 22, 2019 1887 1901 1875 1892 0 -1.95(-0.10%)
May 21, 2019 1883 1907 1876 1894 0 +13.86(+0.74%)
May 20, 2019 1874 1890 1866 1880 0 +3.10(+0.17%)
May 17, 2019 1862 1893 1858 1877 0 -2.70(-0.14%)
May 16, 2019 1866 1895 1863 1880 0 +20.19(+1.09%)
May 15, 2019 1847 1870 1840 1860 0 -3.48(-0.19%)
May 14, 2019 1840 1875 1837 1863 0 +26.36(+1.44%)
May 13, 2019 1855 1864 1827 1837 0 -46.41(-2.46%)
May 10, 2019 1851 1887 1842 1883 0 +26.75(+1.44%)
May 09, 2019 1835 1861 1830 1856 0 +9.72(+0.53%)
May 08, 2019 1838 1865 1834 1847 0 +2.48(+0.13%)
May 07, 2019 1856 1873 1837 1844 0 -14.21(-0.76%)
May 06, 2019 1840 1866 1828 1858 0 -3.37(-0.18%)
May 03, 2019 1855 1869 1850 1862 0 +10.89(+0.59%)
May 02, 2019 1849 1868 1835 1851 0 +4.88(+0.26%)
May 01, 2019 1862 1879 1840 1846 0 -14.19(-0.76%)
Apr 30, 2019 1846 1862 1837 1860 0 +15.43(+0.84%)
Apr 29, 2019 1840 1857 1835 1845 0 +10.94(+0.60%)
Apr 26, 2019 1825 1846 1805 1834 0 +13.06(+0.72%)
Apr 25, 2019 1803 1826 1793 1821 0 +8.30(+0.46%)
Apr 24, 2019 1816 1827 1805 1812 0 -8.87(-0.49%)
Apr 23, 2019 1805 1834 1799 1821 0 +19.11(+1.06%)
Apr 22, 2019 1809 1822 1796 1802 0 -14.08(-0.78%)
Apr 18, 2019 1829 1841 1812 1816 0 -15.35(-0.84%)
Apr 17, 2019 1857 1861 1828 1832 0 -18.96(-1.02%)
Apr 16, 2019 1835 1854 1826 1851 0 +22.00(+1.20%)
Apr 15, 2019 1846 1858 1823 1829 0 -16.63(-0.90%)
Apr 12, 2019 1850 1859 1828 1845 0 +13.07(+0.71%)
Apr 11, 2019 1822 1842 1813 1832 0 +17.22(+0.95%)
Apr 10, 2019 1801 1818 1795 1815 0 +13.07(+0.73%)
Apr 09, 2019 1807 1812 1794 1802 0 -11.25(-0.62%)
Apr 08, 2019 1810 1820 1800 1813 0 +4.87(+0.27%)
Apr 05, 2019 1808 1816 1800 1808 0 +6.14(+0.34%)
Apr 04, 2019 1800 1813 1794 1802 0 +4.22(+0.23%)
Apr 03, 2019 1817 1822 1782 1798 0 -5.17(-0.29%)
Apr 02, 2019 1823 1829 1799 1803 0 -21.78(-1.19%)
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.