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 (%)
Aug 31, 2015 2275 2303 2265 2294 0 +9.36(+0.41%)
Aug 28, 2015 2267 2298 2261 2285 0 +7.73(+0.34%)
Aug 27, 2015 2252 2291 2227 2277 0 +51.70(+2.32%)
Aug 26, 2015 2204 2234 2158 2225 0 +61.60(+2.85%)
Aug 25, 2015 2233 2240 2155 2164 0 -13.92(-0.64%)
Aug 24, 2015 2147 2237 2112 2177 0 -79.07(-3.50%)
Aug 21, 2015 2268 2299 2233 2257 0 -42.01(-1.83%)
Aug 20, 2015 2325 2334 2292 2299 0 -48.60(-2.07%)
Aug 19, 2015 2359 2369 2336 2347 0 -22.28(-0.94%)
Aug 18, 2015 2382 2389 2357 2369 0 -15.03(-0.63%)
Aug 17, 2015 2370 2399 2356 2384 0 +5.25(+0.22%)
Aug 14, 2015 2344 2381 2339 2379 0 +28.52(+1.21%)
Aug 13, 2015 2360 2378 2342 2351 0 -6.75(-0.29%)
Aug 12, 2015 2351 2370 2314 2357 0 -17.45(-0.73%)
Aug 11, 2015 2349 2395 2342 2375 0 +13.05(+0.55%)
Aug 10, 2015 2331 2367 2325 2362 0 +47.75(+2.06%)
Aug 07, 2015 2318 2338 2294 2314 0 -17.31(-0.74%)
Aug 06, 2015 2338 2361 2310 2331 0 -4.68(-0.20%)
Aug 05, 2015 2349 2378 2325 2336 0 -16.66(-0.71%)
Aug 04, 2015 2344 2368 2332 2353 0 +8.06(+0.34%)
Aug 03, 2015 2359 2381 2333 2345 0 -12.73(-0.54%)
Jul 31, 2015 2374 2389 2351 2357 0 -11.36(-0.48%)
Jul 30, 2015 2350 2382 2341 2369 0 +11.51(+0.49%)
Jul 29, 2015 2338 2369 2328 2357 0 +17.57(+0.75%)
Jul 28, 2015 2339 2355 2309 2340 0 +12.44(+0.53%)
Jul 27, 2015 2316 2350 2297 2327 0 -2.36(-0.10%)
Jul 24, 2015 2351 2364 2317 2330 0 -26.70(-1.13%)
Jul 23, 2015 2333 2399 2315 2356 0 +32.48(+1.40%)
Jul 22, 2015 2312 2340 2299 2324 0 +14.98(+0.65%)
Jul 21, 2015 2316 2341 2301 2309 0 -11.45(-0.49%)
Jul 20, 2015 2351 2358 2314 2320 0 -27.03(-1.15%)
Jul 17, 2015 2358 2380 2342 2347 0 -10.89(-0.46%)
Jul 16, 2015 2388 2393 2337 2358 0 -11.24(-0.47%)
Jul 15, 2015 2381 2397 2355 2369 0 -7.97(-0.34%)
Jul 14, 2015 2367 2398 2358 2377 0 +8.25(+0.35%)
Jul 13, 2015 2360 2379 2349 2369 0 +25.37(+1.08%)
Jul 10, 2015 2345 2368 2330 2344 0 +24.71(+1.07%)
Jul 09, 2015 2337 2343 2308 2319 0 +13.10(+0.57%)
Jul 08, 2015 2294 2340 2271 2306 0 -7.67(-0.33%)
Jul 07, 2015 2310 2323 2253 2314 0 +10.21(+0.44%)
Jul 06, 2015 2299 2331 2277 2303 0 -17.01(-0.73%)
Jul 02, 2015 2320 2320 2320 2320 0 -13.12(-0.56%)
Jul 01, 2015 2381 2391 2321 2334 0 +1.78(+0.08%)
Jun 30, 2015 2342 2370 2268 2332 0 -238.41(-9.28%)
Jun 29, 2015 2571 2619 2550 2570 0 +137.14(+5.64%)
Jun 26, 2015 2445 2462 2423 2433 0 -8.83(-0.36%)
Jun 25, 2015 2457 2479 2427 2442 0 -8.37(-0.34%)
Jun 24, 2015 2471 2483 2443 2450 0 -27.36(-1.10%)
Jun 23, 2015 2481 2501 2461 2478 0 +6.95(+0.28%)
Jun 22, 2015 2451 2483 2439 2471 0 +32.17(+1.32%)
Jun 19, 2015 2432 2449 2419 2439 0 +1.83(+0.08%)
Jun 18, 2015 2423 2451 2414 2437 0 +21.01(+0.87%)
Jun 17, 2015 2430 2438 2400 2416 0 -8.78(-0.36%)
Jun 16, 2015 2401 2436 2388 2424 0 +18.32(+0.76%)
Jun 15, 2015 2387 2415 2368 2406 0 -0.33(-0.01%)
Jun 12, 2015 2394 2416 2382 2406 0 +4.72(+0.20%)
Jun 11, 2015 2376 2407 2364 2402 0 +30.36(+1.28%)
Jun 10, 2015 2334 2380 2326 2371 0 +48.40(+2.08%)
Jun 09, 2015 2345 2348 2306 2323 0 -19.22(-0.82%)
Jun 08, 2015 2347 2365 2330 2342 0 -5.47(-0.23%)
Jun 05, 2015 2357 2375 2335 2348 0 -9.25(-0.39%)
Jun 04, 2015 2372 2397 2340 2357 0 -29.05(-1.22%)
Jun 03, 2015 2361 2394 2353 2386 0 +24.68(+1.05%)
Jun 02, 2015 2338 2376 2332 2361 0 +15.62(+0.67%)
Jun 01, 2015 2373 2381 2336 2346 0 -16.31(-0.69%)
May 29, 2015 2361 2391 2348 2362 0 -0.08(-0.00%)
May 28, 2015 2354 2368 2333 2362 0 +7.75(+0.33%)
May 27, 2015 2341 2363 2322 2354 0 +20.31(+0.87%)
May 26, 2015 2344 2355 2315 2334 0 -15.81(-0.67%)
May 22, 2015 2350 2350 2350 2350 0 -3.99(-0.17%)
May 21, 2015 2351 2375 2344 2354 0 -7.14(-0.30%)
May 20, 2015 2349 2372 2341 2361 0 +13.49(+0.57%)
May 19, 2015 2365 2376 2337 2347 0 -33.65(-1.41%)
May 18, 2015 2363 2389 2354 2381 0 +19.57(+0.83%)
May 15, 2015 2379 2395 2348 2362 0 -17.98(-0.76%)
May 14, 2015 2369 2396 2353 2380 0 +21.58(+0.92%)
May 13, 2015 2352 2378 2342 2358 0 +7.21(+0.31%)
May 12, 2015 2349 2365 2314 2351 0 -9.38(-0.40%)
May 11, 2015 2332 2372 2323 2360 0 +24.42(+1.05%)
May 08, 2015 2336 2360 2318 2336 0 +24.15(+1.04%)
May 07, 2015 2281 2322 2269 2312 0 +25.42(+1.11%)
May 06, 2015 2304 2310 2268 2286 0 -13.18(-0.57%)
May 05, 2015 2321 2335 2290 2299 0 -24.16(-1.04%)
May 04, 2015 2323 2341 2310 2323 0 +11.98(+0.52%)
May 01, 2015 2312 2339 2291 2311 0 -3.09(-0.13%)
Apr 30, 2015 2356 2371 2300 2315 0 -44.79(-1.90%)
Apr 29, 2015 2363 2382 2349 2359 0 -16.81(-0.71%)
Apr 28, 2015 2355 2386 2340 2376 0 +16.79(+0.71%)
Apr 27, 2015 2393 2400 2349 2359 0 -25.60(-1.07%)
Apr 24, 2015 2377 2401 2363 2385 0 +12.65(+0.53%)
Apr 23, 2015 2367 2394 2335 2372 0 +11.99(+0.51%)
Apr 22, 2015 2348 2371 2328 2360 0 +17.35(+0.74%)
Apr 21, 2015 2375 2385 2320 2343 0 -7.90(-0.34%)
Apr 20, 2015 2332 2378 2325 2351 0 +55.87(+2.43%)
Apr 17, 2015 2312 2319 2276 2295 0 -30.26(-1.30%)
Apr 16, 2015 2317 2343 2295 2325 0 +9.37(+0.40%)
Apr 15, 2015 2328 2345 2311 2316 0 -9.31(-0.40%)
Apr 14, 2015 2324 2335 2303 2325 0 +2.38(+0.10%)
Apr 13, 2015 2311 2337 2304 2323 0 +11.75(+0.51%)
Apr 10, 2015 2291 2319 2275 2311 0 +27.08(+1.19%)
Apr 09, 2015 2288 2304 2264 2284 0 -8.03(-0.35%)
Apr 08, 2015 2278 2306 2275 2292 0 +15.01(+0.66%)
Apr 07, 2015 2292 2305 2270 2277 0 -16.45(-0.72%)
Apr 06, 2015 2249 2300 2238 2293 0 +28.67(+1.27%)
Apr 02, 2015 2265 2265 2265 2265 0 +25.52(+1.14%)
Apr 01, 2015 2257 2268 2221 2239 0 -14.46(-0.64%)
Mar 31, 2015 2244 2267 2225 2254 0 -0.72(-0.03%)
Mar 30, 2015 2200 2271 2199 2254 0 +65.64(+3.00%)
Mar 27, 2015 2199 2208 2171 2189 0 -11.13(-0.51%)
Mar 26, 2015 2229 2232 2191 2200 0 -35.80(-1.60%)
Mar 25, 2015 2284 2289 2230 2236 0 -46.43(-2.03%)
Mar 24, 2015 2290 2301 2269 2282 0 -8.31(-0.36%)
Mar 23, 2015 2279 2302 2268 2290 0 +12.23(+0.54%)
Mar 20, 2015 2260 2287 2248 2278 0 +30.54(+1.36%)
Mar 19, 2015 2277 2285 2238 2248 0 -38.15(-1.67%)
Mar 18, 2015 2257 2295 2244 2286 0 +28.53(+1.26%)
Mar 17, 2015 2251 2271 2235 2257 0 -4.18(-0.18%)
Mar 16, 2015 2235 2276 2226 2262 0 +34.67(+1.56%)
Mar 13, 2015 2233 2245 2201 2227 0 -10.26(-0.46%)
Mar 12, 2015 2210 2248 2205 2237 0 +41.53(+1.89%)
Mar 11, 2015 2165 2206 2155 2196 0 +29.87(+1.38%)
Mar 10, 2015 2176 2193 2141 2166 0 -21.28(-0.97%)
Mar 09, 2015 2186 2210 2174 2187 0 +4.60(+0.21%)
Mar 06, 2015 2196 2228 2177 2182 0 -24.97(-1.13%)
Mar 05, 2015 2202 2222 2182 2207 0 +6.01(+0.27%)
Mar 04, 2015 2201 2236 2182 2201 0 -20.15(-0.91%)
Mar 03, 2015 2221 2230 2216 2222 0 +16.91(+0.77%)
Mar 02, 2015 2187 2222 2165 2205 0 +21.39(+0.98%)
Feb 27, 2015 2183 2201 2172 2183 0 -5.18(-0.24%)
Feb 26, 2015 2183 2200 2179 2188 0 +8.03(+0.37%)
Feb 25, 2015 2188 2195 2174 2180 0 -5.94(-0.27%)
Feb 24, 2015 2158 2195 2149 2186 0 +26.39(+1.22%)
Feb 23, 2015 2157 2167 2137 2160 0 -0.41(-0.02%)
Feb 20, 2015 2143 2167 2130 2160 0 +12.34(+0.57%)
Feb 19, 2015 2145 2160 2123 2148 0 +1.21(+0.06%)
Feb 18, 2015 2162 2173 2128 2147 0 -22.66(-1.04%)
Feb 17, 2015 2180 2187 2154 2169 0 -8.81(-0.40%)
Feb 13, 2015 2178 2178 2178 2178 0 -0.83(-0.04%)
Feb 12, 2015 2166 2207 2141 2179 0 +7.92(+0.36%)
Feb 11, 2015 2175 2190 2150 2171 0 -4.99(-0.23%)
Feb 10, 2015 2171 2191 2138 2176 0 +16.61(+0.77%)
Feb 09, 2015 2170 2187 2148 2160 0 -18.83(-0.86%)
Feb 06, 2015 2178 2205 2166 2178 0 +5.54(+0.25%)
Feb 05, 2015 2154 2181 2146 2173 0 +23.23(+1.08%)
Feb 04, 2015 2144 2172 2132 2150 0 -7.26(-0.34%)
Feb 03, 2015 2102 2161 2100 2157 0 +61.52(+2.94%)
Feb 02, 2015 2056 2102 2041 2095 0 +41.98(+2.04%)
Jan 30, 2015 2077 2091 2045 2053 0 -39.39(-1.88%)
Jan 29, 2015 2070 2103 2056 2093 0 +25.88(+1.25%)
Jan 28, 2015 2130 2139 2064 2067 0 -52.92(-2.50%)
Jan 27, 2015 2117 2138 2102 2120 0 -21.01(-0.98%)
Jan 26, 2015 2108 2154 2086 2141 0 +28.36(+1.34%)
Jan 23, 2015 2137 2159 2099 2112 0 -25.87(-1.21%)
Jan 22, 2015 2093 2147 2062 2138 0 +47.11(+2.25%)
Jan 21, 2015 2088 2111 2061 2091 0 +0.88(+0.04%)
Jan 20, 2015 2128 2144 2079 2090 0 -9.95(-0.47%)
Jan 16, 2015 2068 2110 2062 2100 0 +28.09(+1.36%)
Jan 15, 2015 2072 2096 2066 2072 0 -28.33(-1.35%)
Jan 14, 2015 2085 2121 2058 2100 0 -6.08(-0.29%)
Jan 13, 2015 2107 2107 2107 2107 0 +5.22(+0.25%)
Jan 12, 2015 2109 2117 2083 2101 0 -7.82(-0.37%)
Jan 09, 2015 2131 2141 2095 2109 0 -26.49(-1.24%)
Jan 08, 2015 2127 2160 2109 2136 0 +20.52(+0.97%)
Jan 07, 2015 2167 2182 2035 2115 0 -34.01(-1.58%)
Jan 06, 2015 2199 2206 2113 2149 0 -45.40(-2.07%)
Jan 05, 2015 2218 2228 2174 2195 0 -30.91(-1.39%)
Jan 02, 2015 2224 2244 2187 2225 0 +11.89(+0.54%)
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%)
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.