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 )

10,179.25 UNCHANGED
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 (%)
May 23, 2024 10202 10257 10161 10179 0 +5.80(+0.06%)
May 22, 2024 10276 10276 10150 10173 0 -7.60(-0.07%)
May 21, 2024 10154 10186 10125 10181 0 +0.00(+0.00%)
May 17, 2024 10181 10181 10181 10181 0 -12.50(-0.12%)
May 16, 2024 10173 10233 10158 10194 0 +33.50(+0.33%)
May 15, 2024 10086 10239 10086 10160 0 +0.00(+0.00%)
May 14, 2024 10173 10276 10100 10160 0 -151.40(-1.47%)
May 13, 2024 10340 10395 10138 10311 0 +0.00(+0.00%)
May 10, 2024 10244 10370 10238 10311 0 +123.40(+1.21%)
May 09, 2024 10192 10340 10192 10188 0 -66.00(-0.64%)
May 08, 2024 10168 10263 10072 10254 0 +70.60(+0.69%)
May 07, 2024 10151 10255 10059 10183 0 +53.80(+0.53%)
May 06, 2024 10147 10191 9933 10130 0 +0.00(+0.00%)
May 03, 2024 9911 10174 9779 10130 0 +98.40(+0.98%)
May 02, 2024 10031 10061 9919 10031 0 +207.56(+2.11%)
May 01, 2024 9766 10088 9766 9824 0 -74.30(-0.75%)
Apr 30, 2024 9813 9907 9797 9898 0 +0.00(+0.00%)
Apr 29, 2024 9724 9904 9683 9898 0 +143.28(+1.47%)
Apr 26, 2024 9747 9811 9598 9755 0 -2.16(-0.02%)
Apr 25, 2024 9639 9760 9553 9757 0 +60.91(+0.63%)
Apr 24, 2024 9738 9793 9696 9696 0 -22.71(-0.23%)
Apr 23, 2024 9754 9816 9676 9719 0 -8.47(-0.09%)
Apr 22, 2024 9877 9913 9727 9727 0 -208.65(-2.10%)
Apr 19, 2024 9840 9976 9823 9936 0 +60.38(+0.61%)
Apr 18, 2024 9685 9875 9685 9875 0 +140.40(+1.44%)
Apr 17, 2024 9724 9814 9635 9735 0 +10.96(+0.11%)
Apr 16, 2024 9568 9733 9510 9724 0 +126.54(+1.32%)
Apr 15, 2024 9784 9883 9593 9597 0 -97.21(-1.00%)
Apr 12, 2024 9792 9792 9506 9695 0 -97.46(-1.00%)
Apr 11, 2024 9847 9939 9777 9792 0 -63.60(-0.65%)
Apr 10, 2024 9639 9915 9639 9856 0 +135.99(+1.40%)
Apr 09, 2024 9878 9898 9668 9720 0 -133.70(-1.36%)
Apr 08, 2024 9976 9976 9821 9853 0 -99.50(-1.00%)
Apr 05, 2024 9800 9976 9800 9953 0 +180.63(+1.85%)
Apr 04, 2024 9650 9858 9629 9772 0 +122.41(+1.27%)
Apr 03, 2024 9538 9684 9538 9650 0 +111.58(+1.17%)
Apr 02, 2024 9533 9659 9532 9538 0 -27.50(-0.29%)
Apr 01, 2024 9642 9682 9504 9566 0 -17.53(-0.18%)
Mar 28, 2024 9583 9583 9583 9583 0 -52.51(-0.54%)
Mar 27, 2024 9780 9780 9636 9636 0 -96.48(-0.99%)
Mar 26, 2024 9782 9830 9634 9732 0 -89.79(-0.91%)
Mar 25, 2024 9845 9985 9749 9822 0 -52.37(-0.53%)
Mar 22, 2024 9998 10075 9858 9874 0 -145.00(-1.45%)
Mar 21, 2024 10088 10120 9974 10020 0 +42.01(+0.42%)
Mar 20, 2024 10262 10262 9966 9977 0 -188.91(-1.86%)
Mar 19, 2024 10048 10179 10042 10166 0 +74.80(+0.74%)
Mar 18, 2024 9999 10102 9956 10092 0 +115.76(+1.16%)
Mar 15, 2024 9951 10067 9913 9976 0 +47.84(+0.48%)
Mar 14, 2024 9721 9945 9721 9928 0 +126.74(+1.29%)
Mar 13, 2024 9727 9821 9697 9801 0 +14.12(+0.14%)
Mar 12, 2024 9723 9798 9680 9787 0 +26.12(+0.27%)
Mar 11, 2024 9619 9761 9616 9761 0 +140.78(+1.46%)
Mar 08, 2024 9681 9739 9559 9620 0 -106.65(-1.10%)
Mar 07, 2024 9616 9775 9571 9727 0 +69.37(+0.72%)
Mar 06, 2024 9632 9745 9582 9658 0 +94.98(+0.99%)
Mar 05, 2024 9670 9716 9517 9563 0 -107.64(-1.11%)
Mar 04, 2024 9626 9725 9546 9670 0 +152.07(+1.60%)
Mar 01, 2024 9466 9622 9466 9518 0 +10.31(+0.11%)
Feb 29, 2024 9380 9517 9380 9508 0 +80.86(+0.86%)
Feb 28, 2024 9307 9484 9307 9427 0 +148.86(+1.60%)
Feb 27, 2024 9278 9407 9271 9278 0 -76.99(-0.82%)
Feb 26, 2024 9215 9414 9198 9355 0 +100.55(+1.09%)
Feb 23, 2024 8964 9282 8964 9255 0 +262.54(+2.92%)
Feb 22, 2024 8878 9023 8835 8992 0 +161.99(+1.83%)
Feb 21, 2024 8902 8996 8818 8830 0 -107.71(-1.21%)
Feb 20, 2024 8961 9058 8851 8938 0 -86.90(-0.96%)
Feb 16, 2024 9025 9025 9025 9025 0 -168.48(-1.83%)
Feb 15, 2024 8971 9219 8971 9193 0 +304.21(+3.42%)
Feb 14, 2024 8654 8940 8654 8889 0 +236.68(+2.74%)
Feb 13, 2024 8683 8727 8513 8652 0 -33.93(-0.39%)
Feb 12, 2024 8433 8745 8306 8686 0 +408.45(+4.93%)
Feb 09, 2024 8073 8416 7975 8278 0 +155.03(+1.91%)
Feb 08, 2024 8204 8729 7962 8123 0 -1095.12(-11.88%)
Feb 07, 2024 9224 9287 9181 9218 0 +9.78(+0.11%)
Feb 06, 2024 9049 9225 9049 9208 0 +22.44(+0.24%)
Feb 05, 2024 9193 9233 9150 9186 0 +63.60(+0.70%)
Feb 02, 2024 9084 9239 9082 9122 0 -51.12(-0.56%)
Feb 01, 2024 9199 9253 9098 9173 0 -25.47(-0.28%)
Jan 31, 2024 9239 9317 9196 9199 0 -135.34(-1.45%)
Jan 30, 2024 9189 9373 9189 9334 0 +192.64(+2.11%)
Jan 29, 2024 8965 9157 8965 9141 0 +176.36(+1.97%)
Jan 26, 2024 8808 8972 8808 8965 0 +189.29(+2.16%)
Jan 25, 2024 8715 8801 8654 8776 0 +48.90(+0.56%)
Jan 24, 2024 8743 8838 8703 8727 0 -55.73(-0.63%)
Jan 23, 2024 8674 8790 8647 8782 0 +97.28(+1.12%)
Jan 22, 2024 8523 8694 8523 8685 0 +127.06(+1.48%)
Jan 19, 2024 8412 8605 8362 8558 0 +157.53(+1.88%)
Jan 18, 2024 8169 8418 8169 8401 0 +196.90(+2.40%)
Jan 17, 2024 8170 8243 8161 8204 0 -103.18(-1.24%)
Jan 16, 2024 8336 8377 8233 8307 0 +19.24(+0.23%)
Jan 15, 2024 8139 8340 8139 8288 0 +69.31(+0.84%)
Jan 12, 2024 8278 8278 8108 8218 0 -4.53(-0.06%)
Jan 11, 2024 8200 8284 8155 8223 0 +12.86(+0.16%)
Jan 10, 2024 8323 8539 8161 8210 0 -203.27(-2.42%)
Jan 09, 2024 8461 8461 8342 8413 0 -103.64(-1.22%)
Jan 08, 2024 8353 8531 8353 8517 0 +101.02(+1.20%)
Jan 05, 2024 8188 8453 8188 8416 0 +270.87(+3.33%)
Jan 04, 2024 8037 8158 8037 8145 0 +139.41(+1.74%)
Jan 03, 2024 8030 8082 7947 8006 0 +59.07(+0.74%)
Jan 02, 2024 8024 8060 7918 7946 0 -77.45(-0.97%)
Dec 29, 2023 8024 8024 8024 8024 0 -14.18(-0.18%)
Dec 28, 2023 7886 8133 7886 8038 0 +96.29(+1.21%)
Dec 27, 2023 7843 7947 7843 7942 0 +98.45(+1.26%)
Dec 22, 2023 7843 7843 7843 7843 0 +62.09(+0.80%)
Dec 21, 2023 7772 7865 7721 7781 0 +21.14(+0.27%)
Dec 20, 2023 7843 7864 7726 7760 0 -33.61(-0.43%)
Dec 19, 2023 7876 7903 7780 7794 0 -94.91(-1.20%)
Dec 18, 2023 7795 7923 7732 7889 0 +139.22(+1.80%)
Dec 15, 2023 7914 7947 7690 7749 0 -121.82(-1.55%)
Dec 14, 2023 8057 8070 7722 7871 0 -166.98(-2.08%)
Dec 13, 2023 8139 8178 8014 8038 0 -157.85(-1.93%)
Dec 12, 2023 8242 8305 8189 8196 0 -45.75(-0.56%)
Dec 11, 2023 8145 8297 8145 8242 0 +121.10(+1.49%)
Dec 08, 2023 8106 8190 8027 8121 0 +79.68(+0.99%)
Dec 07, 2023 7942 8119 7942 8041 0 +173.54(+2.21%)
Dec 06, 2023 7993 7993 7835 7868 0 -69.57(-0.88%)
Dec 05, 2023 7955 8070 7916 7937 0 -59.27(-0.74%)
Dec 04, 2023 8104 8212 7968 7996 0 -193.49(-2.36%)
Dec 01, 2023 8113 8201 8093 8190 0 +3.41(+0.04%)
Nov 30, 2023 8184 8250 8068 8186 0 +117.62(+1.46%)
Nov 29, 2023 8054 8118 8037 8069 0 -30.13(-0.37%)
Nov 28, 2023 8102 8248 8020 8099 0 -35.11(-0.43%)
Nov 27, 2023 8140 8173 8055 8134 0 +15.81(+0.19%)
Nov 24, 2023 8198 8279 8087 8118 0 -82.83(-1.01%)
Nov 23, 2023 8146 8264 8146 8201 0 +77.25(+0.95%)
Nov 22, 2023 8049 8145 8049 8124 0 +75.09(+0.93%)
Nov 21, 2023 8028 8103 8028 8049 0 +21.14(+0.26%)
Nov 20, 2023 7909 8057 7909 8028 0 +160.87(+2.04%)
Nov 17, 2023 7979 8049 7857 7867 0 -146.63(-1.83%)
Nov 16, 2023 8060 8093 7942 8013 0 -52.31(-0.65%)
Nov 15, 2023 8276 8276 7748 8066 0 -111.19(-1.36%)
Nov 14, 2023 8172 8272 8108 8177 0 +41.42(+0.51%)
Nov 13, 2023 8136 8217 8106 8135 0 -21.47(-0.26%)
Nov 10, 2023 8083 8237 8083 8157 0 +51.00(+0.63%)
Nov 09, 2023 8218 8243 8044 8106 0 -82.63(-1.01%)
Nov 08, 2023 7942 8203 7942 8189 0 +146.76(+1.82%)
Nov 07, 2023 8142 8255 7926 8042 0 -184.37(-2.24%)
Nov 06, 2023 7975 8343 7975 8226 0 +195.85(+2.44%)
Nov 03, 2023 7811 8194 7777 8030 0 +444.35(+5.86%)
Nov 02, 2023 7619 7847 7565 7586 0 -32.22(-0.42%)
Nov 01, 2023 7574 7649 7476 7618 0 +43.71(+0.58%)
Oct 31, 2023 7472 7713 7472 7574 0 +48.77(+0.65%)
Oct 30, 2023 7325 7561 7325 7526 0 +167.63(+2.28%)
Oct 27, 2023 7515 7515 7353 7358 0 -183.39(-2.43%)
Oct 26, 2023 7318 7548 7318 7541 0 +171.11(+2.32%)
Oct 25, 2023 7136 7411 7136 7370 0 +185.95(+2.59%)
Oct 24, 2023 7088 7218 7088 7184 0 +64.78(+0.91%)
Oct 23, 2023 7099 7181 7098 7120 0 +4.13(+0.06%)
Oct 20, 2023 7299 7318 7023 7115 0 -162.77(-2.24%)
Oct 19, 2023 7341 7358 7224 7278 0 -78.83(-1.07%)
Oct 18, 2023 7441 7450 7357 7357 0 -70.88(-0.95%)
Oct 17, 2023 7352 7517 7351 7428 0 +20.93(+0.28%)
Oct 16, 2023 7436 7489 7388 7407 0 -29.40(-0.40%)
Oct 13, 2023 7521 7545 7424 7436 0 -49.56(-0.66%)
Oct 12, 2023 7479 7546 7459 7486 0 +6.76(+0.09%)
Oct 11, 2023 7384 7536 7384 7479 0 +82.05(+1.11%)
Oct 10, 2023 7660 7716 7396 7397 0 -257.68(-3.37%)
Oct 06, 2023 7655 7655 7655 7655 0 +31.83(+0.42%)
Oct 05, 2023 7568 7666 7536 7623 0 +28.75(+0.38%)
Oct 04, 2023 7482 7627 7422 7594 0 +108.49(+1.45%)
Oct 03, 2023 7475 7581 7429 7486 0 -3.02(-0.04%)
Oct 02, 2023 7294 7511 7294 7489 0 +211.41(+2.91%)
Sep 29, 2023 7469 7469 7246 7277 0 -162.38(-2.18%)
Sep 28, 2023 7307 7440 7307 7440 0 +111.91(+1.53%)
Sep 27, 2023 7479 7483 7312 7328 0 -150.70(-2.02%)
Sep 26, 2023 7473 7513 7442 7479 0 +5.32(+0.07%)
Sep 25, 2023 7608 7545 7448 7473 0 -134.88(-1.77%)
Sep 22, 2023 7525 7616 7525 7608 0 +77.51(+1.03%)
Sep 21, 2023 7535 7585 7492 7531 0 -27.24(-0.36%)
Sep 20, 2023 7568 7614 7528 7558 0 +39.52(+0.53%)
Sep 19, 2023 7522 7562 7482 7518 0 +29.40(+0.39%)
Sep 18, 2023 7480 7545 7474 7489 0 -40.69(-0.54%)
Sep 15, 2023 7423 7533 7423 7530 0 +76.00(+1.02%)
Sep 14, 2023 7415 7496 7404 7454 0 +38.60(+0.52%)
Sep 13, 2023 7374 7474 7374 7415 0 +4.66(+0.06%)
Sep 12, 2023 7351 7453 7351 7410 0 +59.26(+0.81%)
Sep 11, 2023 7272 7397 7272 7351 0 +38.27(+0.52%)
Sep 08, 2023 7374 7374 7297 7313 0 -49.03(-0.67%)
Sep 07, 2023 7361 7447 7345 7362 0 +34.85(+0.48%)
Sep 06, 2023 7328 7425 7327 7327 0 -15.16(-0.21%)
Sep 05, 2023 7384 7390 7285 7342 0 -41.88(-0.57%)
Sep 01, 2023 7384 7384 7384 7384 0 +70.56(+0.96%)
Aug 31, 2023 7362 7377 7266 7314 0 -48.30(-0.66%)
Aug 30, 2023 7408 7430 7345 7362 0 +5.18(+0.07%)
Aug 29, 2023 7319 7425 7264 7357 0 -69.77(-0.94%)
Aug 28, 2023 7380 7486 7380 7426 0 -9.58(-0.13%)
Aug 25, 2023 7473 7562 7431 7436 0 -36.56(-0.49%)
Aug 24, 2023 7387 7498 7382 7473 0 +16.28(+0.22%)
Aug 23, 2023 7358 7485 7344 7456 0 +69.70(+0.94%)
Aug 22, 2023 7285 7402 7236 7387 0 +62.68(+0.86%)
Aug 21, 2023 7364 7372 7240 7324 0 -40.17(-0.55%)
Aug 18, 2023 7275 7390 7222 7364 0 +33.74(+0.46%)
Aug 17, 2023 7456 7457 7328 7330 0 -125.82(-1.69%)
Aug 16, 2023 7423 7495 7423 7456 0 +17.13(+0.23%)
Aug 15, 2023 7390 7460 7387 7439 0 +18.97(+0.26%)
Aug 14, 2023 7403 7433 7385 7420 0 +16.21(+0.22%)
Aug 11, 2023 7250 7413 7215 7404 0 +8.66(+0.12%)
Aug 10, 2023 7423 7489 7338 7395 0 +4.66(+0.06%)
Aug 09, 2023 7194 7430 7192 7390 0 +148.07(+2.04%)
Aug 08, 2023 7418 7526 7142 7242 0 -161.06(-2.18%)
Aug 04, 2023 7403 7403 7403 7403 0 +304.08(+4.28%)
Aug 03, 2023 7082 7174 6983 7099 0 +10.83(+0.15%)
Aug 02, 2023 6992 7092 6949 7089 0 +113.49(+1.63%)
Aug 01, 2023 6830 6984 6806 6975 0 +70.03(+1.01%)
Jul 31, 2023 6932 6986 6871 6905 0 -30.00(-0.43%)
Jul 28, 2023 6892 6942 6835 6935 0 +72.66(+1.06%)
Jul 27, 2023 6751 6885 6747 6862 0 +124.05(+1.84%)
Jul 26, 2023 6679 6820 6679 6738 0 +22.12(+0.33%)
Jul 25, 2023 6617 6746 6600 6716 0 +70.89(+1.07%)
Jul 24, 2023 6655 6711 6624 6645 0 -30.33(-0.45%)
Jul 21, 2023 6524 6691 6524 6676 0 +93.34(+1.42%)
Jul 20, 2023 6499 6582 6486 6582 0 +64.78(+0.99%)
Jul 19, 2023 6472 6550 6460 6518 0 +73.18(+1.14%)
Jul 18, 2023 6426 6493 6409 6444 0 +58.94(+0.92%)
Jul 17, 2023 6274 6411 6274 6385 0 +112.69(+1.80%)
Jul 14, 2023 6163 6334 6163 6273 0 +40.83(+0.66%)
Jul 13, 2023 6370 6370 6218 6232 0 -113.61(-1.79%)
Jul 12, 2023 6418 6418 6337 6346 0 -7.81(-0.12%)
Jul 11, 2023 6367 6367 6259 6353 0 +60.71(+0.96%)
Jul 10, 2023 6342 6355 6269 6293 0 -25.21(-0.40%)
Jul 07, 2023 6314 6321 6238 6318 0 -12.66(-0.20%)
Jul 06, 2023 6418 6522 6327 6330 0 -140.99(-2.18%)
Jul 05, 2023 6510 6518 6450 6471 0 -39.25(-0.60%)
Jul 04, 2023 6511 6544 6447 6511 0 -2.16(-0.03%)
Jun 30, 2023 6513 6513 6513 6513 0 +32.03(+0.49%)
Jun 29, 2023 6553 6554 6453 6481 0 -50.87(-0.78%)
Jun 28, 2023 6547 6622 6529 6532 0 +19.95(+0.31%)
Jun 27, 2023 6388 6563 6388 6512 0 +86.25(+1.34%)
Jun 26, 2023 6367 6442 6349 6426 0 +91.29(+1.44%)
Jun 23, 2023 6399 6423 6300 6334 0 -67.73(-1.06%)
Jun 22, 2023 6428 6442 6389 6402 0 -68.85(-1.06%)
Jun 21, 2023 6346 6495 6346 6471 0 +120.11(+1.89%)
Jun 20, 2023 6380 6445 6336 6351 0 -78.89(-1.23%)
Jun 19, 2023 6400 6439 6393 6430 0 +43.78(+0.69%)
Jun 16, 2023 6508 6563 6373 6386 0 -110.73(-1.70%)
Jun 15, 2023 6388 6517 6388 6497 0 +59.01(+0.92%)
Jun 14, 2023 6415 6481 6415 6438 0 -5.19(-0.08%)
Jun 13, 2023 6465 6508 6436 6443 0 +2.10(+0.03%)
Jun 12, 2023 6351 6484 6348 6441 0 +18.05(+0.28%)
Jun 09, 2023 6480 6485 6310 6423 0 -79.61(-1.22%)
Jun 08, 2023 6636 6685 6490 6502 0 -200.91(-3.00%)
Jun 07, 2023 6531 6705 6521 6703 0 +203.47(+3.13%)
Jun 06, 2023 6464 6518 6419 6500 0 +35.24(+0.55%)
Jun 05, 2023 6504 6525 6461 6464 0 -10.50(-0.16%)
Jun 02, 2023 6410 6488 6388 6475 0 +113.74(+1.79%)
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.