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

Surety & Title Insurance Sector (CIX: MSECTOR433 )

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 (%)
Dec 31, 2014 2214 2214 2214 2214 0 -14.55(-0.65%)
Dec 30, 2014 2226 2245 2219 2228 0 -1.60(-0.07%)
Dec 29, 2014 2227 2255 2218 2230 0 -0.07(-0.00%)
Dec 26, 2014 2226 2244 2219 2230 0 +13.35(+0.60%)
Dec 24, 2014 2216 2216 2216 2216 0 +18.53(+0.84%)
Dec 23, 2014 2194 2223 2177 2198 0 +37.00(+1.71%)
Dec 22, 2014 2167 2203 2139 2161 0 +0.41(+0.02%)
Dec 19, 2014 2169 2189 2148 2160 0 -6.32(-0.29%)
Dec 18, 2014 2183 2197 2144 2167 0 +8.79(+0.41%)
Dec 17, 2014 2116 2163 2098 2158 0 +48.87(+2.32%)
Dec 16, 2014 2109 2146 2107 2109 0 -29.15(-1.36%)
Dec 15, 2014 2164 2175 2106 2138 0 -12.61(-0.59%)
Dec 12, 2014 2176 2200 2142 2151 0 -45.33(-2.06%)
Dec 11, 2014 2190 2234 2175 2196 0 +12.36(+0.57%)
Dec 10, 2014 2240 2247 2180 2184 0 -60.73(-2.71%)
Dec 09, 2014 2226 2260 2204 2245 0 -3.46(-0.15%)
Dec 08, 2014 2237 2289 2227 2248 0 +9.23(+0.41%)
Dec 05, 2014 2249 2275 2226 2239 0 -3.81(-0.17%)
Dec 04, 2014 2246 2271 2227 2243 0 -6.43(-0.29%)
Dec 03, 2014 2232 2268 2225 2249 0 +8.33(+0.37%)
Dec 02, 2014 2244 2269 2227 2241 0 -2.05(-0.09%)
Dec 01, 2014 2256 2266 2228 2243 0 -23.58(-1.04%)
Nov 28, 2014 2275 2290 2255 2266 0 -12.09(-0.53%)
Nov 26, 2014 2278 2278 2278 2278 0 +7.05(+0.31%)
Nov 25, 2014 2265 2284 2258 2271 0 +10.69(+0.47%)
Nov 24, 2014 2251 2283 2233 2261 0 +8.56(+0.38%)
Nov 21, 2014 2284 2289 2239 2252 0 -6.33(-0.28%)
Nov 20, 2014 2206 2270 2197 2259 0 +43.77(+1.98%)
Nov 19, 2014 2252 2254 2208 2215 0 -36.52(-1.62%)
Nov 18, 2014 2244 2284 2232 2251 0 +11.18(+0.50%)
Nov 17, 2014 2238 2266 2221 2240 0 +17.72(+0.80%)
Nov 14, 2014 2230 2240 2206 2222 0 -8.04(-0.36%)
Nov 13, 2014 2250 2257 2215 2230 0 -15.00(-0.67%)
Nov 12, 2014 2225 2254 2213 2245 0 +14.05(+0.63%)
Nov 11, 2014 2225 2245 2202 2231 0 +7.61(+0.34%)
Nov 10, 2014 2221 2242 2202 2224 0 +4.54(+0.20%)
Nov 07, 2014 2200 2229 2186 2219 0 +15.91(+0.72%)
Nov 06, 2014 2193 2222 2170 2203 0 +9.66(+0.44%)
Nov 05, 2014 2200 2212 2174 2194 0 +0.72(+0.03%)
Nov 04, 2014 2175 2206 2164 2193 0 +10.17(+0.47%)
Nov 03, 2014 2210 2218 2174 2183 0 -19.15(-0.87%)
Oct 31, 2014 2196 2218 2180 2202 0 +33.90(+1.56%)
Oct 30, 2014 2155 2179 2135 2168 0 +33.77(+1.58%)
Oct 28, 2014 2103 2147 2091 2134 0 +38.08(+1.82%)
Oct 27, 2014 2096 2106 2096 2096 0 -4.86(-0.23%)
Oct 24, 2014 2076 2116 2057 2101 0 +24.86(+1.20%)
Oct 23, 2014 2067 2108 2042 2076 0 -23.09(-1.10%)
Oct 21, 2014 2090 2122 2066 2099 0 +18.86(+0.91%)
Oct 20, 2014 2056 2080 2044 2080 0 +20.32(+0.99%)
Oct 17, 2014 2050 2091 2022 2060 0 +38.32(+1.90%)
Oct 16, 2014 1950 2041 1941 2022 0 +46.70(+2.36%)
Oct 15, 2014 1948 1989 1882 1975 0 +21.47(+1.10%)
Oct 14, 2014 1944 1984 1934 1954 0 +20.03(+1.04%)
Oct 13, 2014 1941 1961 1928 1934 0 -16.85(-0.86%)
Oct 10, 2014 1946 1991 1932 1950 0 -2.03(-0.10%)
Oct 09, 2014 2005 2017 1940 1952 0 -54.91(-2.74%)
Oct 08, 2014 1975 2011 1953 2007 0 +31.48(+1.59%)
Oct 07, 2014 1993 2007 1965 1976 0 -24.93(-1.25%)
Oct 06, 2014 2026 2041 1997 2001 0 -21.58(-1.07%)
Oct 03, 2014 2013 2037 2005 2022 0 +28.69(+1.44%)
Oct 02, 2014 1975 2008 1955 1994 0 +19.29(+0.98%)
Oct 01, 2014 1991 1998 1957 1974 0 -18.62(-0.93%)
Sep 30, 2014 2012 2027 1983 1993 0 -22.88(-1.13%)
Sep 29, 2014 2010 2030 1996 2016 0 -12.27(-0.60%)
Sep 26, 2014 2014 2036 2004 2028 0 +16.79(+0.83%)
Sep 25, 2014 2027 2037 2002 2011 0 -150.52(-6.96%)
Sep 19, 2014 2114 2123 2063 2162 0 +53.44(+2.53%)
Sep 18, 2014 2114 2132 2096 2108 0 +0.59(+0.03%)
Sep 17, 2014 2092 2135 2085 2108 0 +23.08(+1.11%)
Sep 16, 2014 2092 2113 2077 2085 0 -10.49(-0.50%)
Sep 15, 2014 2104 2114 2077 2095 0 -10.23(-0.49%)
Sep 12, 2014 2114 2132 2096 2105 0 -8.78(-0.42%)
Sep 11, 2014 2086 2126 2080 2114 0 +19.20(+0.92%)
Sep 10, 2014 2088 2106 2073 2095 0 +6.46(+0.31%)
Sep 09, 2014 2112 2116 2075 2089 0 -27.91(-1.32%)
Sep 08, 2014 2096 2129 2075 2117 0 +21.66(+1.03%)
Sep 05, 2014 2099 2107 2072 2095 0 -5.44(-0.26%)
Sep 04, 2014 2105 2137 2092 2100 0 -3.16(-0.15%)
Sep 03, 2014 2132 2146 2098 2103 0 -32.53(-1.52%)
Sep 02, 2014 2144 2167 2127 2136 0 -4.49(-0.21%)
Aug 29, 2014 2140 2140 2140 0 +20.24(+0.95%)
Aug 28, 2014 2121 2132 2100 2120 0 -12.13(-0.57%)
Aug 27, 2014 2126 2147 2123 2132 0 +5.22(+0.25%)
Aug 26, 2014 2115 2140 2108 2127 0 +13.02(+0.62%)
Aug 25, 2014 2102 2141 2103 2114 0 -0.43(-0.02%)
Aug 22, 2014 2094 2125 2081 2115 0 +15.64(+0.75%)
Aug 21, 2014 2096 2109 2083 2099 0 +4.95(+0.24%)
Aug 20, 2014 2102 2113 2078 2094 0 -17.50(-0.83%)
Aug 19, 2014 2104 2130 2093 2111 0 +11.04(+0.53%)
Aug 18, 2014 2091 2115 2075 2100 0 +22.89(+1.10%)
Aug 15, 2014 2071 2096 2046 2078 0 +26.86(+1.31%)
Aug 14, 2014 2018 2061 2015 2051 0 +35.49(+1.76%)
Aug 13, 2014 1994 2028 1980 2015 0 +27.75(+1.40%)
Aug 12, 2014 1996 2006 1972 1987 0 -12.70(-0.63%)
Aug 11, 2014 2003 2077 1991 2000 0 +9.15(+0.46%)
Aug 08, 2014 1982 2014 1958 1991 0 +5.92(+0.30%)
Aug 07, 2014 1995 2037 1961 1985 0 +31.08(+1.59%)
Aug 06, 2014 1920 1960 1913 1954 0 +25.21(+1.31%)
Aug 05, 2014 1928 1962 1901 1929 0 -10.08(-0.52%)
Aug 04, 2014 1933 1950 1896 1939 0 +7.38(+0.38%)
Aug 01, 2014 1934 1958 1898 1931 0 -6.04(-0.31%)
Jul 31, 2014 1988 1992 1924 1938 0 -181.28(-8.56%)
Jul 23, 2014 2098 2127 2087 2119 0 +21.10(+1.01%)
Jul 22, 2014 2091 2112 2079 2098 0 +14.30(+0.69%)
Jul 21, 2014 2086 2102 2068 2083 0 -11.99(-0.57%)
Jul 18, 2014 2061 2107 2057 2095 0 +36.69(+1.78%)
Jul 17, 2014 2060 2109 2041 2059 0 -15.75(-0.76%)
Jul 16, 2014 2112 2124 2047 2074 0 -51.84(-2.44%)
Jul 15, 2014 2139 2151 2102 2126 0 -10.48(-0.49%)
Jul 14, 2014 2136 2165 2113 2137 0 +15.63(+0.74%)
Jul 11, 2014 2094 2157 2089 2121 0 -72.52(-3.31%)
Jul 10, 2014 2138 2209 2121 2194 0 +16.96(+0.78%)
Jul 09, 2014 2187 2199 2158 2177 0 +2.06(+0.09%)
Jul 08, 2014 2202 2217 2155 2175 0 -32.47(-1.47%)
Jul 07, 2014 2245 2258 2195 2207 0 -48.97(-2.17%)
Jul 03, 2014 2256 2256 2256 0 -13.43(-0.59%)
Jul 02, 2014 2282 2315 2264 2270 0 -33.00(-1.43%)
Jul 01, 2014 1356 2331 2288 2302 0 +7.29(+0.32%)
Jun 30, 2014 2307 2345 2278 2295 0 -20.77(-0.90%)
Jun 27, 2014 2306 2336 2290 2316 0 +1.51(+0.07%)
Jun 26, 2014 2324 2340 2300 2314 0 -9.25(-0.40%)
Jun 25, 2014 2314 2355 2295 2324 0 -18.88(-0.81%)
Jun 24, 2014 2357 2393 2332 2343 0 -17.31(-0.73%)
Jun 23, 2014 2359 2395 2330 2360 0 +7.48(+0.32%)
Jun 20, 2014 2350 2375 2332 2352 0 +1.65(+0.07%)
Jun 19, 2014 2382 2389 2334 2351 0 -31.34(-1.32%)
Jun 18, 2014 2368 2406 2346 2382 0 +14.09(+0.60%)
Jun 17, 2014 2333 2394 2318 2368 0 +34.25(+1.47%)
Jun 16, 2014 2342 2359 2322 2334 0 -9.01(-0.38%)
Jun 13, 2014 2348 2359 2331 2343 0 -0.13(-0.01%)
Jun 12, 2014 2349 2364 2330 2343 0 -13.10(-0.56%)
Jun 11, 2014 2368 2382 2347 2356 0 -20.11(-0.85%)
Jun 10, 2014 2386 2400 2367 2376 0 -16.10(-0.67%)
Jun 06, 2014 2379 2408 2376 2392 0 +22.90(+0.97%)
Jun 05, 2014 2332 2381 2321 2369 0 +43.42(+1.87%)
Jun 04, 2014 2275 2340 2268 2326 0 +52.59(+2.31%)
Jun 03, 2014 2291 2305 2258 2273 0 -28.02(-1.22%)
Jun 02, 2014 2312 2320 2274 2301 0 -9.35(-0.40%)
May 30, 2014 2317 2335 2296 2311 0 -6.74(-0.29%)
May 29, 2014 2318 2327 2294 2317 0 +4.19(+0.18%)
May 28, 2014 2309 2331 2296 2313 0 +4.91(+0.21%)
May 27, 2014 2305 2323 2292 2308 0 +15.37(+0.67%)
May 23, 2014 2293 2293 2293 0 -7.60(-0.33%)
May 22, 2014 2280 2309 2271 2301 0 +18.90(+0.83%)
May 21, 2014 2301 2316 2264 2282 0 -7.71(-0.34%)
May 20, 2014 2304 2317 2271 2289 0 -15.88(-0.69%)
May 19, 2014 2282 2321 2277 2305 0 +18.05(+0.79%)
May 16, 2014 2295 2303 2259 2287 0 -6.20(-0.27%)
May 15, 2014 2334 2338 2267 2293 0 -51.16(-2.18%)
May 14, 2014 2370 2380 2330 2345 0 -24.90(-1.05%)
May 13, 2014 2373 2395 2349 2369 0 +4.06(+0.17%)
May 12, 2014 2345 2384 2338 2365 0 +31.70(+1.36%)
May 09, 2014 2329 2351 2311 2334 0 +0.28(+0.01%)
May 08, 2014 2342 2382 2321 2333 0 -6.82(-0.29%)
May 07, 2014 2320 2354 2295 2340 0 +34.50(+1.50%)
May 06, 2014 2319 2337 2291 2306 0 -20.23(-0.87%)
May 05, 2014 2302 2342 2278 2326 0 +5.02(+0.22%)
May 02, 2014 2292 2343 2283 2321 0 +34.63(+1.51%)
May 01, 2014 2270 2300 2228 2286 0 +22.96(+1.01%)
Apr 30, 2014 2240 2272 2216 2263 0 +18.99(+0.85%)
Apr 29, 2014 2220 2258 2205 2244 0 +35.45(+1.60%)
Apr 28, 2014 2239 2255 2176 2209 0 -23.13(-1.04%)
Apr 25, 2014 2252 2268 2217 2232 0 -28.38(-1.26%)
Apr 24, 2014 2274 2308 2232 2260 0 -10.85(-0.48%)
Apr 23, 2014 2279 2296 2257 2271 0 -6.62(-0.29%)
Apr 22, 2014 2240 2289 2232 2278 0 +55.37(+2.49%)
Apr 21, 2014 2229 2240 2205 2223 0 -4.03(-0.18%)
Apr 17, 2014 2227 2227 2227 0 -1.93(-0.09%)
Apr 16, 2014 2235 2252 2204 2228 0 +8.17(+0.37%)
Apr 15, 2014 2198 2237 2174 2220 0 +26.75(+1.22%)
Apr 14, 2014 2240 2256 2172 2194 0 -28.52(-1.28%)
Apr 11, 2014 2230 2254 2204 2222 0 -28.35(-1.26%)
Apr 10, 2014 2302 2307 2232 2250 0 -53.65(-2.33%)
Apr 09, 2014 2267 2315 2252 2304 0 +44.58(+1.97%)
Apr 08, 2014 2226 2271 2208 2260 0 +41.08(+1.85%)
Apr 07, 2014 2260 2269 2212 2218 0 -51.29(-2.26%)
Apr 04, 2014 2327 2344 2265 2270 0 -38.95(-1.69%)
Apr 03, 2014 2332 2343 2297 2309 0 -23.97(-1.03%)
Apr 02, 2014 2335 2350 2313 2333 0 -1.73(-0.07%)
Apr 01, 2014 2302 2350 2286 2334 0 +31.34(+1.36%)
Mar 31, 2014 2277 2312 2267 2303 0 +47.67(+2.11%)
Mar 28, 2014 2252 2292 2243 2255 0 +11.79(+0.53%)
Mar 27, 2014 2252 2274 2221 2244 0 -7.18(-0.32%)
Mar 26, 2014 2304 2313 2247 2251 0 -35.39(-1.55%)
Mar 25, 2014 2298 2323 2272 2286 0 +0.78(+0.03%)
Mar 24, 2014 2318 2334 2268 2285 0 -25.26(-1.09%)
Mar 21, 2014 2329 2350 2293 2311 0 -10.62(-0.46%)
Mar 20, 2014 2306 2338 2285 2321 0 +11.75(+0.51%)
Mar 19, 2014 2344 2354 2292 2309 0 -30.60(-1.31%)
Mar 18, 2014 2315 2361 2308 2340 0 +26.54(+1.15%)
Mar 17, 2014 2317 2347 2300 2314 0 +10.57(+0.46%)
Mar 14, 2014 2291 2325 2271 2303 0 +6.84(+0.30%)
Mar 13, 2014 2346 2352 2282 2296 0 -53.29(-2.27%)
Mar 12, 2014 2329 2360 2317 2349 0 +8.44(+0.36%)
Mar 11, 2014 2373 2402 2326 2341 0 -31.66(-1.33%)
Mar 10, 2014 2381 2389 2342 2373 0 -11.22(-0.47%)
Mar 07, 2014 2411 2415 2365 2384 0 -11.91(-0.50%)
Mar 06, 2014 2379 2415 2361 2396 0 +20.90(+0.88%)
Mar 05, 2014 2375 2394 2348 2375 0 -3.49(-0.15%)
Mar 04, 2014 2346 2398 2331 2378 0 +86.55(+3.78%)
Mar 03, 2014 2302 2318 2266 2292 0 -35.14(-1.51%)
Feb 28, 2014 2332 2365 2309 2327 0 -2.52(-0.11%)
Feb 27, 2014 2320 2341 2299 2329 0 +7.97(+0.34%)
Feb 26, 2014 2299 2339 2290 2322 0 +25.41(+1.11%)
Feb 25, 2014 2313 2329 2283 2296 0 -11.70(-0.51%)
Feb 24, 2014 2305 2331 2292 2308 0 +8.00(+0.35%)
Feb 21, 2014 2297 2326 2276 2300 0 +7.60(+0.33%)
Feb 20, 2014 2283 2308 2261 2292 0 +12.01(+0.53%)
Feb 19, 2014 2306 2333 2271 2280 0 -37.10(-1.60%)
Feb 18, 2014 2294 2327 2279 2317 0 +35.20(+1.54%)
Feb 14, 2014 2282 2282 2282 0 +2.63(+0.12%)
Feb 13, 2014 2234 2296 2213 2279 0 +46.39(+2.08%)
Feb 12, 2014 2240 2263 2214 2233 0 +4.42(+0.20%)
Feb 11, 2014 2203 2244 2183 2229 0 +33.29(+1.52%)
Feb 10, 2014 2181 2213 2166 2195 0 +11.72(+0.54%)
Feb 07, 2014 2170 2194 2149 2184 0 +24.39(+1.13%)
Feb 06, 2014 2160 2195 2147 2159 0 +4.81(+0.22%)
Feb 05, 2014 2139 2171 2104 2154 0 +29.54(+1.39%)
Feb 04, 2014 2136 2154 2087 2125 0 -1.48(-0.07%)
Feb 03, 2014 2187 2219 2115 2126 0 -67.70(-3.09%)
Jan 31, 2014 2133 2217 2122 2194 0 +27.32(+1.26%)
Jan 30, 2014 2155 2177 2138 2167 0 +34.06(+1.60%)
Jan 29, 2014 2153 2175 2122 2133 0 -40.38(-1.86%)
Jan 28, 2014 2158 2197 2141 2173 0 +18.11(+0.84%)
Jan 27, 2014 2163 2186 2103 2155 0 +6.46(+0.30%)
Jan 24, 2014 2232 2239 2142 2149 0 -102.57(-4.56%)
Jan 23, 2014 2275 2296 2220 2251 0 -20.00(-0.88%)
Jan 22, 2014 2252 2286 2242 2271 0 +25.01(+1.11%)
Jan 21, 2014 2281 2303 2221 2246 0 -22.70(-1.00%)
Jan 17, 2014 2269 2269 2269 0 -15.11(-0.66%)
Jan 16, 2014 2263 2292 2249 2284 0 +22.10(+0.98%)
Jan 15, 2014 2246 2280 2234 2262 0 +15.74(+0.70%)
Jan 14, 2014 2240 2267 2218 2246 0 +17.83(+0.80%)
Jan 13, 2014 2267 2284 2214 2228 0 -41.91(-1.85%)
Jan 10, 2014 2260 2286 2239 2270 0 +12.22(+0.54%)
Jan 09, 2014 2266 2278 2231 2258 0 +2.33(+0.10%)
Jan 08, 2014 2235 2273 2214 2256 0 +23.58(+1.06%)
Jan 07, 2014 2231 2253 2212 2232 0 +10.55(+0.47%)
Jan 06, 2014 2262 2269 2213 2221 0 -31.59(-1.40%)
Jan 03, 2014 2262 2282 2240 2253 0 +5.88(+0.26%)
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.