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 (%)
Mar 28, 2013 1761 1761 1761 0 +16.53(+0.95%)
Mar 27, 2013 1718 1758 1703 1745 0 +14.68(+0.85%)
Mar 26, 2013 1731 1762 1714 1730 0 +2.82(+0.16%)
Mar 25, 2013 1718 1755 1703 1727 0 +1.44(+0.08%)
Mar 22, 2013 1712 1736 1696 1726 0 +15.42(+0.90%)
Mar 21, 2013 1723 1737 1697 1710 0 -17.67(-1.02%)
Mar 20, 2013 1720 1756 1700 1728 0 +2.28(+0.13%)
Mar 19, 2013 1745 1763 1710 1726 0 -12.46(-0.72%)
Mar 18, 2013 1735 1767 1722 1738 0 -12.04(-0.69%)
Mar 15, 2013 1771 1780 1738 1750 0 -21.87(-1.23%)
Mar 14, 2013 1776 1792 1745 1772 0 +0.02(+0.00%)
Mar 13, 2013 1771 1789 1754 1772 0 +0.49(+0.03%)
Mar 12, 2013 1777 1795 1752 1771 0 -2.58(-0.15%)
Mar 11, 2013 1755 1798 1736 1774 0 +21.76(+1.24%)
Mar 08, 2013 1781 1793 1733 1752 0 -13.29(-0.75%)
Mar 07, 2013 1792 1807 1753 1766 0 -39.73(-2.20%)
Mar 06, 2013 1814 1859 1775 1805 0 +11.02(+0.61%)
Mar 05, 2013 1773 1816 1747 1794 0 +48.84(+2.80%)
Mar 04, 2013 1673 1767 1660 1745 0 +88.20(+5.32%)
Mar 01, 2013 1621 1670 1596 1657 0 +33.45(+2.06%)
Feb 28, 2013 1616 1652 1598 1624 0 -1.95(-0.12%)
Feb 27, 2013 1610 1639 1596 1626 0 +12.57(+0.78%)
Feb 26, 2013 1605 1630 1574 1613 0 -26.44(-1.61%)
Feb 22, 2013 1634 1658 1619 1640 0 +16.98(+1.05%)
Feb 21, 2013 1614 1637 1596 1623 0 +6.18(+0.38%)
Feb 20, 2013 1660 1690 1613 1616 0 -23.31(-1.42%)
Feb 15, 2013 1640 1640 1640 0 -16.14(-0.97%)
Feb 14, 2013 1632 1670 1620 1656 0 +20.02(+1.22%)
Feb 13, 2013 1642 1664 1622 1636 0 -2.24(-0.14%)
Feb 12, 2013 1622 1646 1616 1638 0 +16.08(+0.99%)
Feb 11, 2013 1607 1648 1592 1622 0 +2.95(+0.18%)
Feb 08, 2013 1619 1647 1606 1619 0 +1.75(+0.11%)
Feb 07, 2013 1636 1647 1596 1617 0 -16.49(-1.01%)
Feb 06, 2013 1581 1644 1571 1634 0 +80.11(+5.16%)
Feb 04, 2013 1561 1574 1541 1554 0 -15.07(-0.96%)
Feb 01, 2013 1559 1587 1550 1569 0 +23.76(+1.54%)
Jan 31, 2013 1537 1559 1524 1545 0 +7.33(+0.48%)
Jan 30, 2013 1529 1567 1514 1538 0 +9.13(+0.60%)
Jan 29, 2013 1528 1542 1507 1529 0 -0.52(-0.03%)
Jan 28, 2013 1539 1550 1514 1529 0 -13.23(-0.86%)
Jan 25, 2013 1560 1574 1521 1542 0 -14.99(-0.96%)
Jan 24, 2013 1604 1612 1552 1557 0 -45.14(-2.82%)
Jan 23, 2013 1593 1627 1583 1602 0 +8.33(+0.52%)
Jan 22, 2013 1557 1599 1557 1594 0 +36.30(+2.33%)
Jan 18, 2013 1558 1558 1558 0 +3.59(+0.23%)
Jan 17, 2013 1539 1580 1530 1554 0 +20.09(+1.31%)
Jan 16, 2013 1546 1554 1526 1534 0 -13.94(-0.90%)
Jan 15, 2013 1533 1558 1520 1548 0 +5.15(+0.33%)
Jan 14, 2013 1540 1564 1525 1543 0 +0.86(+0.06%)
Jan 12, 2013 1559 1567 1525 1542 0 +0.00(+0.00%)
Jan 11, 2013 1559 1567 1525 1542 0 -16.13(-1.04%)
Jan 10, 2013 1547 1576 1529 1558 0 +18.96(+1.23%)
Jan 09, 2013 1505 1555 1511 1539 0 +22.28(+1.47%)
Jan 08, 2013 1525 1541 1496 1517 0 -8.89(-0.58%)
Jan 07, 2013 1545 1558 1516 1526 0 -21.00(-1.36%)
Jan 04, 2013 1522 1563 1500 1547 0 +27.64(+1.82%)
Jan 03, 2013 1510 1536 1497 1519 0 +9.38(+0.62%)
Jan 02, 2013 1490 1513 1449 1510 0 +62.88(+4.35%)
Dec 31, 2012 1447 1447 1447 0 +16.78(+1.17%)
Dec 28, 2012 1428 1442 1419 1430 0 -6.49(-0.45%)
Dec 27, 2012 1449 1461 1419 1437 0 -11.27(-0.78%)
Dec 26, 2012 1425 1455 1423 1448 0 +23.94(+1.68%)
Dec 24, 2012 1424 1424 1424 0 +5.13(+0.36%)
Dec 21, 2012 1416 1435 1401 1419 0 -16.05(-1.12%)
Dec 20, 2012 1425 1451 1412 1435 0 +12.51(+0.88%)
Dec 19, 2012 1445 1461 1417 1422 0 -9.20(-0.64%)
Dec 18, 2012 1414 1435 1403 1432 0 +20.44(+1.45%)
Dec 17, 2012 1402 1423 1394 1411 0 +9.10(+0.65%)
Dec 14, 2012 1425 1434 1393 1402 0 -22.19(-1.56%)
Dec 13, 2012 1424 1452 1408 1424 0 +2.86(+0.20%)
Dec 12, 2012 1430 1442 1410 1421 0 -6.37(-0.45%)
Dec 11, 2012 1436 1445 1421 1428 0 -1.80(-0.13%)
Dec 10, 2012 1423 1437 1416 1430 0 +8.40(+0.59%)
Dec 07, 2012 1430 1438 1414 1421 0 -5.59(-0.39%)
Dec 06, 2012 1439 1445 1409 1427 0 -3.90(-0.27%)
Dec 05, 2012 1445 1452 1420 1431 0 -7.33(-0.51%)
Dec 04, 2012 1440 1448 1426 1438 0 +0.12(+0.01%)
Nov 30, 2012 1427 1442 1405 1438 0 +1.93(+0.13%)
Nov 29, 2012 1431 1447 1421 1436 0 +13.54(+0.95%)
Nov 28, 2012 1412 1434 1394 1422 0 +6.66(+0.47%)
Nov 27, 2012 1418 1444 1405 1416 0 -7.08(-0.50%)
Nov 26, 2012 1421 1439 1407 1423 0 +12.74(+0.90%)
Nov 24, 2012 1394 1416 1386 1410 0 +0.00(+0.00%)
Nov 23, 2012 1394 1416 1386 1410 0 +19.93(+1.43%)
Nov 21, 2012 1390 1390 1390 0 +44.50(+3.31%)
Nov 20, 2012 1338 1360 1324 1346 0 +2.40(+0.18%)
Nov 19, 2012 1324 1350 1312 1343 0 +35.54(+2.72%)
Nov 16, 2012 1295 1315 1278 1308 0 +14.47(+1.12%)
Nov 15, 2012 1314 1328 1284 1293 0 -22.70(-1.73%)
Nov 14, 2012 1334 1351 1304 1316 0 -8.28(-0.63%)
Nov 13, 2012 1359 1389 1309 1324 0 -42.65(-3.12%)
Nov 12, 2012 1376 1391 1351 1367 0 +1.29(+0.09%)
Nov 09, 2012 1344 1376 1332 1366 0 +8.49(+0.63%)
Nov 08, 2012 1377 1401 1347 1357 0 -15.41(-1.12%)
Nov 07, 2012 1379 1401 1344 1372 0 -28.00(-2.00%)
Nov 06, 2012 1389 1412 1369 1400 0 +20.01(+1.45%)
Nov 05, 2012 1384 1397 1353 1380 0 -2.08(-0.15%)
Nov 02, 2012 1398 1413 1374 1383 0 -14.99(-1.07%)
Nov 01, 2012 1371 1416 1361 1398 0 +38.78(+2.85%)
Oct 31, 2012 1350 1372 1325 1359 0 +11.49(+0.85%)
Oct 26, 2012 1347 1347 1347 0 -33.88(-2.45%)
Oct 25, 2012 1422 1441 1367 1381 0 -26.58(-1.89%)
Oct 24, 2012 1415 1433 1392 1408 0 -4.32(-0.31%)
Oct 23, 2012 1418 1426 1402 1412 0 -15.43(-1.08%)
Oct 19, 2012 1450 1455 1408 1427 0 -26.68(-1.83%)
Oct 18, 2012 1471 1488 1443 1454 0 -15.63(-1.06%)
Oct 17, 2012 1464 1495 1435 1470 0 +36.84(+2.57%)
Oct 16, 2012 1417 1440 1407 1433 0 +22.47(+1.59%)
Oct 15, 2012 1392 1416 1383 1410 0 +20.49(+1.47%)
Oct 12, 2012 1400 1405 1382 1390 0 -8.99(-0.64%)
Oct 11, 2012 1401 1414 1382 1399 0 +9.02(+0.65%)
Oct 10, 2012 1385 1405 1366 1390 0 +6.40(+0.46%)
Oct 09, 2012 1398 1409 1373 1384 0 -17.78(-1.27%)
Oct 08, 2012 1399 1429 1384 1401 0 -3.20(-0.23%)
Oct 06, 2012 1401 1418 1383 1405 0 +0.00(+0.00%)
Oct 05, 2012 1401 1418 1383 1405 0 +7.94(+0.57%)
Oct 04, 2012 1364 1402 1329 1397 0 +35.96(+2.64%)
Oct 03, 2012 1355 1374 1346 1361 0 +8.70(+0.64%)
Oct 02, 2012 1342 1358 1336 1352 0 +12.61(+0.94%)
Oct 01, 2012 1341 1358 1323 1339 0 +12.72(+0.96%)
Sep 28, 2012 1327 1335 1312 1327 0 -7.72(-0.58%)
Sep 27, 2012 1324 1340 1314 1334 0 +16.40(+1.24%)
Sep 26, 2012 1325 1340 1308 1318 0 -6.50(-0.49%)
Sep 25, 2012 1349 1360 1320 1324 0 -18.37(-1.37%)
Sep 24, 2012 1337 1371 1319 1343 0 -2.28(-0.17%)
Sep 21, 2012 1348 1358 1329 1345 0 +12.46(+0.93%)
Sep 20, 2012 1322 1339 1309 1333 0 +3.14(+0.24%)
Sep 19, 2012 1317 1339 1309 1329 0 +14.37(+1.09%)
Sep 18, 2012 1328 1341 1306 1315 0 -14.82(-1.11%)
Sep 17, 2012 1343 1354 1326 1330 0 -17.53(-1.30%)
Sep 14, 2012 1344 1369 1331 1347 0 +9.43(+0.70%)
Sep 13, 2012 1333 1354 1319 1338 0 +4.96(+0.37%)
Sep 12, 2012 1324 1343 1315 1333 0 +1.63(+0.12%)
Sep 11, 2012 1314 1343 1302 1331 0 +11.61(+0.88%)
Sep 10, 2012 1300 1336 1290 1320 0 +19.81(+1.52%)
Sep 07, 2012 1289 1316 1283 1300 0 +12.90(+1.00%)
Sep 06, 2012 1250 1291 1245 1287 0 +40.18(+3.22%)
Sep 05, 2012 1240 1264 1230 1247 0 +12.10(+0.98%)
Sep 04, 2012 1224 1244 1216 1235 0 +10.50(+0.86%)
Aug 31, 2012 1224 1224 1224 0 -11.07(-0.90%)
Aug 30, 2012 1225 1242 1215 1235 0 -1.28(-0.10%)
Aug 29, 2012 1227 1243 1218 1237 0 +19.94(+1.64%)
Aug 27, 2012 1234 1239 1213 1217 0 -13.19(-1.07%)
Aug 24, 2012 1210 1244 1203 1230 0 +15.82(+1.30%)
Aug 23, 2012 1227 1233 1210 1214 0 -14.36(-1.17%)
Aug 22, 2012 1240 1248 1222 1228 0 -14.25(-1.15%)
Aug 21, 2012 1254 1265 1235 1243 0 -6.23(-0.50%)
Aug 20, 2012 1250 1264 1239 1249 0 +1.17(+0.09%)
Aug 17, 2012 1236 1257 1227 1248 0 +16.29(+1.32%)
Aug 16, 2012 1221 1239 1214 1232 0 +11.11(+0.91%)
Aug 15, 2012 1213 1230 1209 1220 0 +5.46(+0.45%)
Aug 14, 2012 1214 1232 1204 1215 0 +5.84(+0.48%)
Aug 13, 2012 1205 1216 1192 1209 0 +4.71(+0.39%)
Aug 11, 2012 1185 1210 1175 1204 0 +0.00(+0.00%)
Aug 10, 2012 1185 1210 1175 1204 0 +17.78(+1.50%)
Aug 09, 2012 1170 1199 1156 1187 0 +40.67(+3.55%)
Aug 08, 2012 1157 1166 1137 1146 0 -10.67(-0.92%)
Aug 07, 2012 1144 1168 1137 1157 0 +17.87(+1.57%)
Aug 06, 2012 1136 1154 1123 1139 0 +5.87(+0.52%)
Aug 03, 2012 1137 1149 1112 1133 0 +11.77(+1.05%)
Aug 02, 2012 1140 1166 1104 1121 0 -59.20(-5.02%)
Aug 01, 2012 1187 1215 1166 1180 0 +0.11(+0.01%)
Jul 31, 2012 1188 1209 1168 1180 0 -5.35(-0.45%)
Jul 30, 2012 1171 1202 1159 1186 0 +16.59(+1.42%)
Jul 27, 2012 1174 1192 1157 1169 0 +2.70(+0.23%)
Jul 26, 2012 1182 1211 1157 1166 0 +3.49(+0.30%)
Jul 25, 2012 1174 1184 1152 1163 0 -5.43(-0.46%)
Jul 24, 2012 1195 1204 1158 1168 0 -17.89(-1.51%)
Jul 23, 2012 1185 1200 1173 1186 0 -17.03(-1.42%)
Jul 20, 2012 1213 1225 1196 1203 0 -20.00(-1.64%)
Jul 19, 2012 1235 1239 1211 1223 0 -10.01(-0.81%)
Jul 18, 2012 1227 1249 1211 1233 0 +9.63(+0.79%)
Jul 17, 2012 1227 1232 1201 1223 0 +1.66(+0.14%)
Jul 16, 2012 1221 1256 1209 1222 0 -6.56(-0.53%)
Jul 14, 2012 1219 1242 1208 1228 0 +0.00(+0.00%)
Jul 13, 2012 1219 1242 1208 1228 0 +13.77(+1.13%)
Jul 12, 2012 1199 1231 1185 1215 0 +7.79(+0.65%)
Jul 11, 2012 1202 1219 1188 1207 0 +4.16(+0.35%)
Jul 10, 2012 1224 1237 1188 1203 0 -32.25(-2.61%)
Jul 09, 2012 1250 1256 1224 1235 0 -15.53(-1.24%)
Jul 06, 2012 1240 1259 1231 1250 0 -4.74(-0.38%)
Jul 05, 2012 1263 1274 1243 1255 0 -14.06(-1.11%)
Jul 03, 2012 1269 1269 1269 0 +10.73(+0.85%)
Jul 02, 2012 1255 1268 1236 1259 0 +6.17(+0.49%)
Jun 30, 2012 1254 1261 1238 1252 0 -0.95(-0.08%)
Jun 29, 2012 1254 1261 1238 1253 0 +22.18(+1.80%)
Jun 28, 2012 1212 1237 1198 1231 0 +9.66(+0.79%)
Jun 27, 2012 1205 1231 1197 1221 0 +18.07(+1.50%)
Jun 26, 2012 1208 1231 1190 1203 0 +3.75(+0.31%)
Jun 25, 2012 1234 1241 1186 1200 0 -50.07(-4.01%)
Jun 22, 2012 1285 1308 1232 1250 0 -31.49(-2.46%)
Jun 21, 2012 1302 1313 1278 1281 0 -21.28(-1.63%)
Jun 20, 2012 1304 1317 1287 1302 0 -0.77(-0.06%)
Jun 19, 2012 1297 1313 1286 1303 0 +9.70(+0.75%)
Jun 18, 2012 1283 1304 1277 1294 0 +4.23(+0.33%)
Jun 15, 2012 1277 1302 1266 1289 0 +15.73(+1.24%)
Jun 14, 2012 1258 1278 1250 1274 0 +19.91(+1.59%)
Jun 13, 2012 1253 1271 1242 1254 0 -7.27(-0.58%)
Jun 12, 2012 1246 1264 1234 1261 0 +23.54(+1.90%)
Jun 11, 2012 1278 1282 1236 1237 0 -27.62(-2.18%)
Jun 08, 2012 1240 1268 1231 1265 0 +19.40(+1.56%)
Jun 07, 2012 1254 1270 1237 1246 0 +3.36(+0.27%)
Jun 06, 2012 1213 1248 1207 1242 0 +41.51(+3.46%)
Jun 05, 2012 1174 1212 1171 1201 0 +21.68(+1.84%)
Jun 04, 2012 1192 1197 1166 1179 0 -10.85(-0.91%)
Jun 02, 2012 1195 1207 1174 1190 0 +0.00(+0.00%)
Jun 01, 2012 1195 1207 1174 1190 0 -31.24(-2.56%)
May 31, 2012 1215 1231 1196 1221 0 +6.02(+0.50%)
May 30, 2012 1227 1237 1206 1215 0 -23.10(-1.87%)
May 29, 2012 1219 1246 1208 1238 0 +29.99(+2.48%)
May 25, 2012 1208 1208 1208 0 -12.06(-0.99%)
May 24, 2012 1206 1224 1187 1220 0 +16.66(+1.38%)
May 23, 2012 1174 1209 1160 1204 0 +8.96(+0.75%)
May 22, 2012 1174 1216 1160 1195 0 +33.68(+2.90%)
May 21, 2012 1147 1174 1135 1161 0 +19.99(+1.75%)
May 18, 2012 1168 1174 1135 1141 0 -25.11(-2.15%)
May 17, 2012 1197 1203 1160 1166 0 -31.96(-2.67%)
May 16, 2012 1228 1234 1194 1198 0 -26.09(-2.13%)
May 15, 2012 1223 1242 1209 1224 0 +1.21(+0.10%)
May 14, 2012 1224 1237 1209 1223 0 -15.60(-1.26%)
May 11, 2012 1240 1255 1222 1239 0 -21.13(-1.68%)
May 10, 2012 1267 1277 1248 1260 0 +2.61(+0.21%)
May 09, 2012 1242 1267 1232 1257 0 +2.46(+0.20%)
May 08, 2012 1251 1266 1238 1255 0 +0.03(+0.00%)
May 07, 2012 1248 1267 1236 1255 0 +0.07(+0.01%)
May 04, 2012 1266 1272 1238 1255 0 -12.29(-0.97%)
May 03, 2012 1286 1295 1257 1267 0 -22.67(-1.76%)
May 02, 2012 1290 1301 1266 1290 0 -12.44(-0.96%)
May 01, 2012 1295 1326 1275 1302 0 +2.59(+0.20%)
Apr 30, 2012 1308 1315 1290 1299 0 -13.89(-1.06%)
Apr 27, 2012 1316 1321 1291 1313 0 -1.71(-0.13%)
Apr 26, 2012 1307 1328 1275 1315 0 +0.37(+0.03%)
Apr 25, 2012 1303 1323 1286 1315 0 +22.62(+1.75%)
Apr 24, 2012 1272 1301 1262 1292 0 +22.24(+1.75%)
Apr 23, 2012 1280 1290 1256 1270 0 -21.15(-1.64%)
Apr 20, 2012 1310 1321 1284 1291 0 -12.97(-0.99%)
Apr 19, 2012 1310 1320 1291 1304 0 -5.18(-0.40%)
Apr 18, 2012 1315 1324 1291 1309 0 -15.59(-1.18%)
Apr 17, 2012 1328 1345 1315 1325 0 +6.30(+0.48%)
Apr 16, 2012 1327 1340 1308 1318 0 +2.55(+0.19%)
Apr 13, 2012 1325 1344 1300 1316 0 -11.29(-0.85%)
Apr 12, 2012 1284 1334 1277 1327 0 +51.67(+4.05%)
Apr 11, 2012 1276 1287 1261 1275 0 +14.05(+1.11%)
Apr 10, 2012 1300 1310 1258 1261 0 -37.38(-2.88%)
Apr 09, 2012 1306 1316 1290 1299 0 -28.33(-2.13%)
Apr 05, 2012 1326 1342 1313 1327 0 -4.93(-0.37%)
Apr 04, 2012 1323 1345 1314 1332 0 -6.31(-0.47%)
Apr 03, 2012 1347 1358 1323 1338 0 -10.31(-0.76%)
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.