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 31, 2017 2574 2607 2563 2594 0 +13.11(+0.51%)
Mar 30, 2017 2557 2593 2551 2581 0 +23.07(+0.90%)
Mar 29, 2017 2564 2579 2546 2558 0 -11.67(-0.45%)
Mar 28, 2017 2528 2580 2525 2569 0 +29.61(+1.17%)
Mar 27, 2017 2501 2548 2491 2540 0 -0.86(-0.03%)
Mar 24, 2017 2547 2572 2524 2541 0 -2.83(-0.11%)
Mar 23, 2017 2528 2578 2517 2543 0 +17.02(+0.67%)
Mar 22, 2017 2533 2543 2493 2526 0 -17.50(-0.69%)
Mar 21, 2017 2620 2622 2535 2544 0 -56.10(-2.16%)
Mar 20, 2017 2631 2640 2591 2600 0 -40.29(-1.53%)
Mar 17, 2017 2673 2678 2619 2640 0 -33.14(-1.24%)
Mar 16, 2017 2678 2703 2660 2673 0 +5.16(+0.19%)
Mar 15, 2017 2659 2680 2642 2668 0 +17.11(+0.65%)
Mar 14, 2017 2645 2658 2621 2651 0 -10.24(-0.38%)
Mar 13, 2017 2650 2680 2634 2661 0 +9.36(+0.35%)
Mar 10, 2017 2655 2673 2623 2652 0 +12.72(+0.48%)
Mar 09, 2017 2631 2664 2617 2639 0 +10.22(+0.39%)
Mar 08, 2017 2667 2681 2626 2629 0 -22.04(-0.83%)
Mar 07, 2017 2663 2677 2641 2651 0 -15.57(-0.58%)
Mar 06, 2017 2678 2684 2646 2667 0 -20.39(-0.76%)
Mar 03, 2017 2687 2705 2660 2687 0 +1.95(+0.07%)
Mar 02, 2017 2730 2740 2668 2685 0 -54.20(-1.98%)
Mar 01, 2017 2741 2773 2717 2739 0 +35.30(+1.31%)
Feb 28, 2017 2709 2723 2692 2704 0 -11.56(-0.43%)
Feb 27, 2017 2722 2731 2699 2716 0 -3.97(-0.15%)
Feb 24, 2017 2713 2743 2692 2720 0 -20.25(-0.74%)
Feb 23, 2017 2745 2759 2712 2740 0 +6.59(+0.24%)
Feb 22, 2017 2710 2742 2693 2733 0 +13.58(+0.50%)
Feb 21, 2017 2721 2742 2701 2720 0 +5.06(+0.19%)
Feb 17, 2017 2715 2715 2715 2715 0 -36.43(-1.32%)
Feb 16, 2017 2768 2778 2736 2751 0 -18.66(-0.67%)
Feb 15, 2017 2779 2792 2752 2770 0 -12.39(-0.45%)
Feb 14, 2017 2774 2800 2766 2782 0 -1.52(-0.05%)
Feb 13, 2017 2776 2801 2764 2784 0 +10.28(+0.37%)
Feb 10, 2017 2774 2796 2752 2773 0 +8.85(+0.32%)
Feb 09, 2017 2745 2784 2732 2764 0 +30.60(+1.12%)
Feb 08, 2017 2737 2750 2707 2734 0 -12.40(-0.45%)
Feb 07, 2017 2753 2766 2729 2746 0 -0.59(-0.02%)
Feb 06, 2017 2748 2774 2732 2747 0 -8.52(-0.31%)
Feb 03, 2017 2749 2776 2722 2755 0 +43.69(+1.61%)
Feb 02, 2017 2723 2753 2697 2712 0 -20.09(-0.74%)
Feb 01, 2017 2705 2749 2696 2732 0 +43.18(+1.61%)
Jan 31, 2017 2666 2708 2638 2689 0 +20.18(+0.76%)
Jan 30, 2017 2654 2682 2614 2668 0 -0.76(-0.03%)
Jan 27, 2017 2704 2710 2651 2669 0 -27.60(-1.02%)
Jan 26, 2017 2669 2716 2641 2697 0 +39.85(+1.50%)
Jan 25, 2017 2678 2705 2641 2657 0 -1.53(-0.06%)
Jan 24, 2017 2651 2679 2634 2658 0 +18.78(+0.71%)
Jan 23, 2017 2654 2661 2621 2640 0 -11.46(-0.43%)
Jan 20, 2017 2641 2669 2617 2651 0 +15.52(+0.59%)
Jan 19, 2017 2655 2671 2610 2636 0 +7.19(+0.27%)
Jan 18, 2017 2590 2636 2562 2628 0 +49.49(+1.92%)
Jan 17, 2017 2577 2603 2555 2579 0 -19.12(-0.74%)
Jan 13, 2017 2598 2598 2598 2598 0 +7.23(+0.28%)
Jan 12, 2017 2604 2616 2546 2591 0 -25.42(-0.97%)
Jan 11, 2017 2593 2634 2581 2616 0 +24.14(+0.93%)
Jan 10, 2017 2561 2610 2554 2592 0 +33.60(+1.31%)
Jan 09, 2017 2599 2608 2532 2558 0 -70.71(-2.69%)
Jan 06, 2017 2637 2667 2614 2629 0 +2.35(+0.09%)
Jan 05, 2017 2668 2677 2610 2627 0 -50.55(-1.89%)
Jan 04, 2017 2645 2700 2634 2677 0 +43.90(+1.67%)
Jan 03, 2017 2628 2650 2601 2633 0 +27.64(+1.06%)
Dec 30, 2016 2606 2606 2606 2606 0 -15.74(-0.60%)
Dec 29, 2016 2621 2644 2599 2622 0 -1.05(-0.04%)
Dec 28, 2016 2657 2665 2606 2623 0 -33.16(-1.25%)
Dec 27, 2016 2660 2677 2644 2656 0 +1.09(+0.04%)
Dec 23, 2016 2655 2655 2655 2655 0 +21.71(+0.82%)
Dec 22, 2016 2615 2643 2604 2633 0 +14.00(+0.53%)
Dec 21, 2016 2618 2642 2596 2619 0 +3.92(+0.15%)
Dec 20, 2016 2599 2627 2583 2615 0 +20.99(+0.81%)
Dec 19, 2016 2581 2607 2560 2594 0 +11.06(+0.43%)
Dec 16, 2016 2597 2621 2569 2583 0 -8.48(-0.33%)
Dec 15, 2016 2572 2612 2556 2591 0 +26.40(+1.03%)
Dec 14, 2016 2572 2612 2550 2565 0 -11.72(-0.45%)
Dec 13, 2016 2594 2611 2536 2577 0 -5.36(-0.21%)
Dec 12, 2016 2572 2608 2558 2582 0 +17.01(+0.66%)
Dec 09, 2016 2515 2579 2496 2565 0 +54.71(+2.18%)
Dec 08, 2016 2458 2515 2449 2510 0 +59.74(+2.44%)
Dec 07, 2016 2434 2461 2417 2451 0 +20.13(+0.83%)
Dec 06, 2016 2394 2438 2375 2431 0 +40.38(+1.69%)
Dec 05, 2016 2389 2407 2367 2390 0 +17.30(+0.73%)
Dec 02, 2016 2380 2399 2361 2373 0 -7.72(-0.32%)
Dec 01, 2016 2371 2412 2356 2381 0 +13.69(+0.58%)
Nov 30, 2016 2401 2417 2356 2367 0 -23.04(-0.96%)
Nov 29, 2016 2389 2422 2375 2390 0 +9.37(+0.39%)
Nov 28, 2016 2363 2406 2347 2381 0 +18.31(+0.78%)
Nov 25, 2016 2356 2369 2343 2362 0 +11.09(+0.47%)
Nov 23, 2016 2351 2351 2351 2351 0 +13.12(+0.56%)
Nov 22, 2016 2343 2361 2321 2338 0 +7.22(+0.31%)
Nov 21, 2016 2332 2346 2312 2331 0 +0.15(+0.01%)
Nov 18, 2016 2330 2346 2312 2331 0 +6.19(+0.27%)
Nov 17, 2016 2300 2331 2289 2324 0 +24.66(+1.07%)
Nov 16, 2016 2267 2312 2256 2300 0 +25.16(+1.11%)
Nov 15, 2016 2271 2288 2220 2275 0 -9.04(-0.40%)
Nov 14, 2016 2300 2346 2267 2284 0 +6.90(+0.30%)
Nov 11, 2016 2245 2302 2233 2277 0 +25.37(+1.13%)
Nov 10, 2016 2217 2269 2201 2251 0 +57.13(+2.60%)
Nov 09, 2016 2144 2200 2126 2194 0 +53.08(+2.48%)
Nov 08, 2016 2135 2155 2114 2141 0 -1.68(-0.08%)
Nov 07, 2016 2133 2159 2121 2143 0 +48.84(+2.33%)
Nov 04, 2016 2072 2120 2062 2094 0 +21.63(+1.04%)
Nov 03, 2016 2084 2103 2064 2072 0 -3.50(-0.17%)
Nov 02, 2016 2092 2104 2067 2076 0 -19.37(-0.92%)
Nov 01, 2016 2131 2142 2075 2095 0 -31.48(-1.48%)
Oct 31, 2016 2128 2150 2107 2127 0 +1.81(+0.09%)
Oct 28, 2016 2150 2171 2116 2125 0 -19.97(-0.93%)
Oct 27, 2016 2254 2274 2132 2145 0 -104.78(-4.66%)
Oct 26, 2016 2256 2274 2227 2250 0 -12.99(-0.57%)
Oct 25, 2016 2277 2290 2247 2263 0 -14.53(-0.64%)
Oct 24, 2016 2274 2292 2260 2277 0 +20.62(+0.91%)
Oct 21, 2016 2230 2269 2221 2257 0 +0.69(+0.03%)
Oct 20, 2016 2254 2270 2236 2256 0 -7.10(-0.31%)
Oct 19, 2016 2256 2277 2241 2263 0 +11.07(+0.49%)
Oct 18, 2016 2249 2270 2215 2252 0 +42.50(+1.92%)
Oct 17, 2016 2208 2224 2192 2209 0 +17.34(+0.79%)
Oct 14, 2016 2195 2220 2189 2192 0 +15.27(+0.70%)
Oct 13, 2016 2179 2194 2152 2177 0 -18.82(-0.86%)
Oct 12, 2016 2165 2210 2162 2196 0 +33.47(+1.55%)
Oct 11, 2016 2166 2180 2147 2162 0 -12.70(-0.58%)
Oct 10, 2016 2173 2190 2159 2175 0 +23.90(+1.11%)
Oct 07, 2016 2151 2153 2142 2151 0 -0.52(-0.02%)
Oct 06, 2016 2164 2170 2139 2152 0 -15.53(-0.72%)
Oct 05, 2016 2167 2193 2156 2167 0 +9.12(+0.42%)
Oct 04, 2016 2153 2170 2131 2158 0 +11.35(+0.53%)
Sep 26, 2016 2171 2176 2134 2147 0 -39.21(-1.79%)
Sep 23, 2016 2199 2211 2182 2186 0 -21.18(-0.96%)
Sep 22, 2016 2200 2217 2189 2207 0 +17.47(+0.80%)
Sep 21, 2016 2170 2198 2159 2190 0 +25.91(+1.20%)
Sep 20, 2016 2197 2201 2160 2164 0 -14.93(-0.69%)
Sep 19, 2016 2176 2200 2166 2179 0 +14.31(+0.66%)
Sep 16, 2016 2172 2177 2152 2164 0 -20.77(-0.95%)
Sep 15, 2016 2168 2195 2162 2185 0 +11.06(+0.51%)
Sep 14, 2016 2188 2199 2163 2174 0 -15.59(-0.71%)
Sep 13, 2016 2210 2216 2165 2190 0 -43.34(-1.94%)
Sep 12, 2016 2201 2239 2178 2233 0 +15.90(+0.72%)
Sep 09, 2016 2249 2255 2210 2217 0 -41.76(-1.85%)
Sep 08, 2016 2255 2276 2242 2259 0 +0.75(+0.03%)
Sep 07, 2016 2245 2265 2233 2258 0 +16.27(+0.73%)
Sep 06, 2016 2269 2272 2228 2242 0 -25.18(-1.11%)
Sep 02, 2016 2267 2267 2267 2267 0 +14.87(+0.66%)
Sep 01, 2016 2255 2270 2224 2252 0 +1.77(+0.08%)
Aug 31, 2016 2251 2265 2226 2250 0 -14.43(-0.64%)
Aug 30, 2016 2254 2269 2244 2265 0 +11.38(+0.51%)
Aug 29, 2016 2238 2264 2229 2253 0 +19.90(+0.89%)
Aug 26, 2016 2243 2255 2209 2233 0 -4.57(-0.20%)
Aug 25, 2016 2228 2257 2223 2238 0 +4.81(+0.22%)
Aug 24, 2016 2245 2255 2222 2233 0 -10.36(-0.46%)
Aug 23, 2016 2235 2258 2228 2244 0 +15.93(+0.72%)
Aug 22, 2016 2215 2236 2197 2228 0 +5.36(+0.24%)
Aug 19, 2016 2223 2235 2209 2222 0 -9.96(-0.45%)
Aug 18, 2016 2210 2236 2201 2232 0 +25.89(+1.17%)
Aug 17, 2016 2212 2222 2185 2206 0 -11.18(-0.50%)
Aug 16, 2016 2226 2246 2202 2217 0 -14.59(-0.65%)
Aug 15, 2016 2214 2243 2200 2232 0 +31.79(+1.44%)
Aug 12, 2016 2186 2211 2174 2200 0 +15.45(+0.71%)
Aug 11, 2016 2184 2204 2172 2185 0 +2.95(+0.14%)
Aug 10, 2016 2201 2212 2169 2182 0 -21.63(-0.98%)
Aug 09, 2016 2206 2222 2190 2204 0 -2.19(-0.10%)
Aug 08, 2016 2217 2231 2199 2206 0 -12.31(-0.56%)
Aug 05, 2016 2205 2227 2187 2218 0 +32.12(+1.47%)
Aug 04, 2016 2182 2205 2173 2186 0 +1.50(+0.07%)
Aug 03, 2016 2156 2195 2154 2184 0 +31.55(+1.47%)
Aug 02, 2016 2171 2182 2139 2153 0 -18.67(-0.86%)
Aug 01, 2016 2182 2202 2158 2172 0 -10.55(-0.48%)
Jul 29, 2016 2183 2200 2156 2182 0 -8.80(-0.40%)
Jul 28, 2016 2178 2204 2156 2191 0 +13.62(+0.63%)
Jul 27, 2016 2182 2198 2159 2177 0 -3.93(-0.18%)
Jul 26, 2016 2169 2194 2158 2181 0 +13.74(+0.63%)
Jul 25, 2016 2162 2191 2138 2167 0 +25.60(+1.20%)
Jul 22, 2016 2121 2153 2112 2142 0 +22.04(+1.04%)
Jul 21, 2016 2122 2138 2107 2120 0 -0.88(-0.04%)
Jul 20, 2016 2136 2154 2109 2121 0 +2.13(+0.10%)
Jul 19, 2016 2127 2161 2103 2119 0 +30.14(+1.44%)
Jul 18, 2016 2092 2102 2077 2088 0 -1.86(-0.09%)
Jul 15, 2016 2098 2106 2068 2090 0 +3.82(+0.18%)
Jul 14, 2016 2082 2110 2069 2086 0 +20.81(+1.01%)
Jul 13, 2016 2071 2081 2043 2066 0 -4.31(-0.21%)
Jul 12, 2016 2061 2083 2045 2070 0 +32.15(+1.58%)
Jul 11, 2016 2025 2058 2016 2038 0 +28.47(+1.42%)
Jul 08, 2016 2009 2015 1962 2009 0 +47.88(+2.44%)
Jul 07, 2016 1965 1990 1946 1961 0 +4.48(+0.23%)
Jul 06, 2016 1957 1957 1957 1957 0 +25.35(+1.31%)
Jul 05, 2016 1958 1973 1912 1932 0 -42.52(-2.15%)
Jul 01, 2016 1974 1974 1974 1974 0 +6.58(+0.33%)
Jun 30, 2016 1973 1993 1924 1968 0 +38.96(+2.02%)
Jun 29, 2016 1907 1937 1887 1929 0 +47.39(+2.52%)
Jun 28, 2016 1868 1895 1846 1881 0 +55.09(+3.02%)
Jun 27, 2016 1890 1903 1813 1826 0 -84.14(-4.40%)
Jun 24, 2016 1905 1959 1893 1910 0 -93.72(-4.68%)
Jun 23, 2016 1989 2010 1980 2004 0 +37.88(+1.93%)
Jun 22, 2016 1952 1997 1944 1966 0 +21.58(+1.11%)
Jun 21, 2016 1928 1954 1894 1945 0 +17.23(+0.89%)
Jun 20, 2016 1957 1978 1918 1927 0 -2.57(-0.13%)
Jun 17, 2016 1908 1946 1896 1930 0 +20.69(+1.08%)
Jun 16, 2016 1914 1923 1878 1909 0 -13.55(-0.70%)
Jun 15, 2016 1939 1964 1912 1923 0 -10.19(-0.53%)
Jun 14, 2016 1963 1978 1915 1933 0 -34.77(-1.77%)
Jun 13, 2016 2004 2024 1961 1968 0 -42.92(-2.13%)
Jun 10, 2016 2011 2037 1995 2011 0 -24.69(-1.21%)
Jun 09, 2016 2036 2058 2002 2035 0 -7.91(-0.39%)
Jun 08, 2016 2041 2060 2020 2043 0 -0.65(-0.03%)
Jun 07, 2016 2044 2061 2034 2044 0 +3.99(+0.20%)
Jun 06, 2016 2038 2058 2026 2040 0 +2.52(+0.12%)
Jun 03, 2016 2055 2058 2007 2037 0 -28.40(-1.37%)
Jun 02, 2016 2070 2078 2047 2066 0 -13.31(-0.64%)
Jun 01, 2016 2066 2086 2034 2079 0 -4.05(-0.19%)
May 31, 2016 2103 2113 2070 2083 0 -9.94(-0.47%)
May 27, 2016 2093 2093 2093 2093 0 +17.57(+0.85%)
May 26, 2016 2089 2094 2066 2075 0 -6.03(-0.29%)
May 25, 2016 2068 2091 2058 2081 0 +17.69(+0.86%)
May 24, 2016 2047 2079 2035 2064 0 +24.46(+1.20%)
May 23, 2016 2057 2067 2024 2039 0 -17.10(-0.83%)
May 20, 2016 2035 2072 2029 2056 0 +32.65(+1.61%)
May 19, 2016 2031 2050 2002 2024 0 -14.83(-0.73%)
May 18, 2016 1978 2051 1970 2039 0 +57.45(+2.90%)
May 17, 2016 2007 2024 1967 1981 0 -23.08(-1.15%)
May 16, 2016 2011 2029 1995 2004 0 -2.75(-0.14%)
May 13, 2016 2041 2057 1993 2007 0 -38.65(-1.89%)
May 12, 2016 2069 2083 2028 2046 0 -12.93(-0.63%)
May 11, 2016 2085 2099 2052 2059 0 -33.95(-1.62%)
May 10, 2016 2061 2100 2049 2093 0 +35.73(+1.74%)
May 09, 2016 2042 2069 2030 2057 0 +8.80(+0.43%)
May 06, 2016 2039 2068 2025 2048 0 -6.76(-0.33%)
May 05, 2016 2048 2076 2033 2055 0 +14.68(+0.72%)
May 04, 2016 2049 2075 2020 2040 0 -24.69(-1.20%)
May 03, 2016 2090 2096 2041 2065 0 -44.02(-2.09%)
May 02, 2016 2097 2128 2079 2109 0 +21.89(+1.05%)
Apr 29, 2016 2104 2117 2057 2087 0 -16.28(-0.77%)
Apr 28, 2016 2078 2133 2069 2103 0 +0.73(+0.03%)
Apr 27, 2016 2092 2131 2079 2102 0 +13.37(+0.64%)
Apr 26, 2016 2076 2105 2064 2089 0 +16.89(+0.82%)
Apr 25, 2016 2083 2097 2048 2072 0 -20.38(-0.97%)
Apr 22, 2016 2085 2111 2071 2093 0 +8.24(+0.40%)
Apr 21, 2016 2110 2129 2077 2084 0 -26.03(-1.23%)
Apr 20, 2016 2059 2128 2049 2110 0 +45.74(+2.22%)
Apr 19, 2016 2100 2126 2059 2065 0 -43.92(-2.08%)
Apr 18, 2016 2090 2120 2077 2109 0 +8.56(+0.41%)
Apr 15, 2016 2103 2121 2091 2100 0 -7.89(-0.37%)
Apr 14, 2016 2107 2126 2095 2108 0 -0.13(-0.01%)
Apr 13, 2016 2075 2122 2069 2108 0 +43.84(+2.12%)
Apr 12, 2016 2014 2075 2003 2064 0 +55.64(+2.77%)
Apr 11, 2016 2042 2055 2003 2009 0 -26.81(-1.32%)
Apr 08, 2016 2037 2073 2022 2035 0 +14.32(+0.71%)
Apr 07, 2016 2031 2048 2008 2021 0 -18.44(-0.90%)
Apr 06, 2016 2051 2065 2023 2039 0 -16.14(-0.79%)
Apr 05, 2016 2080 2090 2049 2056 0 -38.21(-1.82%)
Apr 04, 2016 2147 2150 2087 2094 0 -53.13(-2.47%)
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.