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 )

10,180.95 -34.85 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 2782 2804 2765 2786 0 +11.46(+0.41%)
Sep 29, 2020 2782 2795 2752 2775 0 -12.27(-0.44%)
Sep 28, 2020 2772 2810 2764 2787 0 +41.97(+1.53%)
Sep 25, 2020 2716 2752 2709 2745 0 +9.64(+0.35%)
Sep 24, 2020 2728 2764 2703 2735 0 +12.92(+0.47%)
Sep 23, 2020 2772 2789 2720 2722 0 -46.19(-1.67%)
Sep 22, 2020 2779 2814 2751 2769 0 -14.58(-0.52%)
Sep 21, 2020 2771 2804 2740 2783 0 -23.98(-0.85%)
Sep 18, 2020 2816 2843 2791 2807 0 -13.40(-0.48%)
Sep 17, 2020 2815 2841 2792 2820 0 -13.38(-0.47%)
Sep 16, 2020 2828 2866 2815 2834 0 +13.17(+0.47%)
Sep 15, 2020 2858 2869 2815 2821 0 -32.64(-1.14%)
Sep 14, 2020 2847 2874 2837 2853 0 +18.26(+0.64%)
Sep 11, 2020 2829 2853 2812 2835 0 +8.08(+0.29%)
Sep 10, 2020 2854 2872 2822 2827 0 -23.36(-0.82%)
Sep 09, 2020 2837 2877 2823 2850 0 +27.01(+0.96%)
Sep 08, 2020 2859 2865 2802 2823 0 -46.07(-1.61%)
Sep 04, 2020 2902 2917 2849 2869 0 -2.94(-0.10%)
Sep 03, 2020 2911 2948 2856 2872 0 -26.47(-0.91%)
Sep 02, 2020 2871 2911 2857 2899 0 +27.49(+0.96%)
Sep 01, 2020 2864 2887 2846 2871 0 -4.02(-0.14%)
Aug 31, 2020 2886 2899 2856 2875 0 -13.12(-0.45%)
Aug 28, 2020 2905 2908 2870 2888 0 -3.39(-0.12%)
Aug 27, 2020 2857 2915 2855 2892 0 +42.20(+1.48%)
Aug 26, 2020 2863 2871 2837 2850 0 -22.83(-0.79%)
Aug 25, 2020 2883 2894 2857 2873 0 +3.43(+0.12%)
Aug 24, 2020 2841 2876 2827 2869 0 +34.00(+1.20%)
Aug 21, 2020 2842 2858 2822 2835 0 -7.83(-0.28%)
Aug 20, 2020 2831 2858 2826 2843 0 -5.67(-0.20%)
Aug 19, 2020 2863 2881 2839 2849 0 -9.63(-0.34%)
Aug 18, 2020 2860 2879 2844 2858 0 +0.09(+0.00%)
Aug 17, 2020 2881 2893 2846 2858 0 -27.29(-0.95%)
Aug 14, 2020 2874 2906 2865 2885 0 +0.25(+0.01%)
Aug 13, 2020 2877 2897 2859 2885 0 -7.02(-0.24%)
Aug 12, 2020 2939 2945 2883 2892 0 -19.69(-0.68%)
Aug 11, 2020 2950 2973 2904 2912 0 -5.77(-0.20%)
Aug 10, 2020 2907 2933 2891 2918 0 +17.41(+0.60%)
Aug 07, 2020 2841 2904 2837 2900 0 +50.93(+1.79%)
Aug 06, 2020 2848 2876 2831 2849 0 -3.98(-0.14%)
Aug 05, 2020 2851 2888 2830 2853 0 +21.56(+0.76%)
Aug 04, 2020 2843 2858 2820 2832 0 -16.11(-0.57%)
Aug 03, 2020 2840 2871 2817 2848 0 +7.10(+0.25%)
Jul 31, 2020 2829 2856 2799 2841 0 +12.07(+0.43%)
Jul 30, 2020 2817 2850 2797 2829 0 -23.20(-0.81%)
Jul 29, 2020 2820 2866 2811 2852 0 +35.33(+1.25%)
Jul 28, 2020 2825 2842 2804 2817 0 -10.78(-0.38%)
Jul 27, 2020 2844 2853 2807 2827 0 -22.64(-0.79%)
Jul 24, 2020 2869 2884 2832 2850 0 -10.08(-0.35%)
Jul 23, 2020 2850 2887 2829 2860 0 +5.82(+0.20%)
Jul 22, 2020 2821 2862 2812 2854 0 +24.10(+0.85%)
Jul 21, 2020 2814 2853 2809 2830 0 +24.88(+0.89%)
Jul 20, 2020 2811 2829 2791 2805 0 -11.60(-0.41%)
Jul 17, 2020 2828 2837 2796 2817 0 -7.55(-0.27%)
Jul 16, 2020 2788 2848 2781 2824 0 +33.09(+1.19%)
Jul 15, 2020 2792 2814 2760 2791 0 +34.59(+1.25%)
Jul 14, 2020 2705 2763 2694 2757 0 +54.10(+2.00%)
Jul 13, 2020 2714 2733 2680 2703 0 +3.11(+0.12%)
Jul 10, 2020 2642 2706 2637 2699 0 +62.43(+2.37%)
Jul 09, 2020 2674 2681 2614 2637 0 -40.79(-1.52%)
Jul 08, 2020 2669 2699 2649 2678 0 -2.17(-0.08%)
Jul 07, 2020 2708 2717 2672 2680 0 -40.83(-1.50%)
Jul 06, 2020 2733 2750 2705 2721 0 +23.53(+0.87%)
Jul 03, 2020 2740 2752 2689 2697 0 +1.46(+0.05%)
Jul 02, 2020 2741 2753 2689 2696 0 -10.96(-0.40%)
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.