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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,173.41 -5.84 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Sep 30, 2010 1032 1046 1028 1032 0 -339.16(-24.74%)
Sep 29, 2010 1030 1380 1364 1371 0 -6.06(-0.44%)
Sep 28, 2010 1025 1381 1359 1377 0 +12.01(+0.88%)
Sep 27, 2010 1029 1377 1363 1365 0 -8.63(-0.63%)
Sep 24, 2010 1021 1376 1360 1374 0 +21.93(+1.62%)
Sep 23, 2010 1011 1367 1350 1352 0 -12.45(-0.91%)
Sep 22, 2010 1028 1378 1362 1364 0 -11.10(-0.81%)
Sep 21, 2010 1038 1387 1371 1375 0 -6.39(-0.46%)
Sep 20, 2010 1025 1384 1363 1382 0 +14.53(+1.06%)
Sep 17, 2010 1024 1375 1361 1367 0 +3.43(+0.25%)
Sep 15, 2010 1005 1367 1346 1364 0 +9.23(+0.68%)
Sep 14, 2010 1008 1361 1344 1355 0 +1.14(+0.08%)
Sep 13, 2010 1007 1357 1343 1353 0 +12.23(+0.91%)
Sep 10, 2010 996.75 1346 1333 1341 0 +2.30(+0.17%)
Sep 09, 2010 1001 1347 1331 1339 0 +5.70(+0.43%)
Sep 08, 2010 983.92 1339 1325 1333 0 +7.93(+0.60%)
Sep 07, 2010 995.29 1341 1324 1325 0 -19.23(-1.43%)
Sep 03, 2010 1344 1344 1344 0 +15.84(+1.19%)
Sep 02, 2010 985.63 1333 1318 1329 0 -0.36(-0.03%)
Sep 01, 2010 970.46 1331 1307 1329 0 +27.62(+2.12%)
Aug 31, 2010 955.99 1308 1287 1301 0 +1.95(+0.15%)
Aug 30, 2010 967.39 1314 1297 1299 0 -10.65(-0.81%)
Aug 27, 2010 965.92 1315 1289 1310 0 +14.04(+1.08%)
Aug 26, 2010 961.23 1309 1290 1296 0 -6.16(-0.47%)
Aug 25, 2010 946.47 1305 1284 1302 0 +8.48(+0.66%)
Aug 24, 2010 949.39 1304 1286 1294 0 -7.89(-0.61%)
Aug 23, 2010 962.81 1313 1298 1302 0 -3.22(-0.25%)
Aug 20, 2010 956.87 1309 1295 1305 0 +0.62(+0.05%)
Aug 19, 2010 983.62 1316 1301 1304 0 -13.71(-1.04%)
Aug 18, 2010 983.28 1324 1307 1318 0 +2.89(+0.22%)
Aug 17, 2010 981.63 1322 1308 1315 0 +11.03(+0.85%)
Aug 16, 2010 969.13 1307 1294 1304 0 -1.20(-0.09%)
Aug 13, 2010 975.07 1315 1297 1305 0 +0.51(+0.04%)
Aug 12, 2010 961.31 1309 1288 1305 0 +3.18(+0.24%)
Aug 11, 2010 985.26 1320 1300 1301 0 -27.25(-2.05%)
Aug 10, 2010 1001 1339 1321 1329 0 -11.82(-0.88%)
Aug 09, 2010 1003 1343 1328 1341 0 +11.83(+0.89%)
Aug 06, 2010 999.16 1334 1314 1329 0 -4.06(-0.30%)
Aug 05, 2010 1004 1341 1324 1333 0 -3.48(-0.26%)
Aug 04, 2010 1000 1340 1325 1336 0 +10.59(+0.80%)
Aug 03, 2010 1004 1338 1322 1326 0 -10.00(-0.75%)
Aug 02, 2010 998.76 1344 1324 1336 0 +11.36(+0.86%)
Jul 30, 2010 998.57 1331 1311 1324 0 -0.84(-0.06%)
Jul 29, 2010 998.74 1336 1314 1325 0 +2.00(+0.15%)
Jul 28, 2010 996.83 1334 1315 1323 0 -9.37(-0.70%)
Jul 27, 2010 1005 1342 1326 1333 0 +1.27(+0.10%)
Jul 26, 2010 997.44 1335 1319 1331 0 +8.03(+0.61%)
Jul 23, 2010 982.83 1327 1306 1323 0 +8.76(+0.67%)
Jul 22, 2010 975.27 1319 1299 1314 0 +16.37(+1.26%)
Jul 21, 2010 990.59 1323 1296 1298 0 -14.10(-1.07%)
Jul 20, 2010 975.63 1313 1287 1312 0 +10.27(+0.79%)
Jul 19, 2010 975.00 1308 1291 1302 0 +2.66(+0.20%)
Jul 16, 2010 973.56 1323 1297 1299 0 -23.39(-1.77%)
Jul 15, 2010 1006 1334 1313 1323 0 -8.78(-0.66%)
Jul 14, 2010 1005 1339 1321 1331 0 -3.34(-0.25%)
Jul 13, 2010 1004 1340 1324 1335 0 +14.00(+1.06%)
Jul 12, 2010 995.64 1328 1314 1321 0 -5.05(-0.38%)
Jul 09, 2010 996.48 1329 1310 1326 0 +18.41(+1.41%)
Jul 08, 2010 975.54 1310 1294 1307 0 +10.48(+0.81%)
Jul 07, 2010 946.29 1299 1268 1297 0 +26.29(+2.07%)
Jul 06, 2010 947.47 1290 1263 1271 0 -1.32(-0.10%)
Jul 02, 2010 946.99 1286 1266 1272 0 +1.35(+0.11%)
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.