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, 2018 2968 2968 2968 2968 0 +2.98(+0.10%)
Aug 30, 2018 2960 2987 2939 2965 0 +3.89(+0.13%)
Aug 29, 2018 2960 2973 2937 2961 0 +4.61(+0.16%)
Aug 28, 2018 2984 2991 2939 2956 0 -26.88(-0.90%)
Aug 27, 2018 2981 3009 2974 2983 0 +7.84(+0.26%)
Aug 24, 2018 2966 2987 2957 2975 0 +13.45(+0.45%)
Aug 23, 2018 2964 2976 2946 2962 0 -6.14(-0.21%)
Aug 22, 2018 2957 2990 2949 2968 0 +11.24(+0.38%)
Aug 21, 2018 2953 2981 2929 2957 0 +7.78(+0.26%)
Aug 20, 2018 2953 2969 2932 2949 0 -1.61(-0.05%)
Aug 17, 2018 2938 2962 2933 2951 0 +0.61(+0.02%)
Aug 16, 2018 2919 2964 2918 2950 0 +43.17(+1.49%)
Aug 15, 2018 2907 2934 2885 2907 0 -9.13(-0.31%)
Aug 14, 2018 2911 2932 2897 2916 0 +5.87(+0.20%)
Aug 13, 2018 2923 2939 2892 2910 0 -11.70(-0.40%)
Aug 10, 2018 2927 2950 2894 2922 0 -23.78(-0.81%)
Aug 09, 2018 2955 2990 2936 2946 0 +3.27(+0.11%)
Aug 08, 2018 2933 2954 2909 2942 0 +8.32(+0.28%)
Aug 07, 2018 2923 2958 2915 2934 0 +24.97(+0.86%)
Aug 06, 2018 2890 2924 2879 2909 0 +21.99(+0.76%)
Aug 03, 2018 2877 2901 2857 2887 0 +0.98(+0.03%)
Aug 02, 2018 2859 2904 2838 2886 0 +11.40(+0.40%)
Aug 01, 2018 2875 2896 2826 2875 0 +0.39(+0.01%)
Jul 31, 2018 2838 2912 2831 2874 0 +38.98(+1.37%)
Jul 30, 2018 2812 2866 2808 2835 0 +28.88(+1.03%)
Jul 27, 2018 2807 2835 2778 2806 0 -4.00(-0.14%)
Jul 26, 2018 2781 2850 2729 2810 0 +54.73(+1.99%)
Jul 25, 2018 2755 2771 2724 2756 0 +1.91(+0.07%)
Jul 24, 2018 2767 2781 2741 2754 0 -3.28(-0.12%)
Jul 23, 2018 2758 2780 2745 2757 0 -7.35(-0.27%)
Jul 20, 2018 2745 2781 2733 2764 0 +19.20(+0.70%)
Jul 19, 2018 2747 2777 2711 2745 0 +10.42(+0.38%)
Jul 18, 2018 2680 2744 2657 2735 0 +107.56(+4.09%)
Jul 17, 2018 2621 2645 2615 2627 0 +8.64(+0.33%)
Jul 16, 2018 2586 2627 2580 2619 0 +47.49(+1.85%)
Jul 13, 2018 2579 2596 2555 2571 0 -14.47(-0.56%)
Jul 12, 2018 2621 2622 2575 2585 0 -23.00(-0.88%)
Jul 11, 2018 2610 2634 2590 2608 0 -28.91(-1.10%)
Jul 10, 2018 2657 2678 2628 2637 0 -12.77(-0.48%)
Jul 09, 2018 2617 2659 2613 2650 0 +41.32(+1.58%)
Jul 06, 2018 2576 2627 2565 2609 0 +34.00(+1.32%)
Jul 05, 2018 2585 2597 2555 2575 0 +2.49(+0.10%)
Jul 03, 2018 2572 2572 2572 2572 0 +7.13(+0.28%)
Jul 02, 2018 2543 2568 2516 2565 0 +4.71(+0.18%)
Jun 29, 2018 2577 2601 2555 2561 0 -1.40(-0.05%)
Jun 28, 2018 2540 2574 2525 2562 0 +26.39(+1.04%)
Jun 27, 2018 2590 2599 2534 2536 0 -53.69(-2.07%)
Jun 26, 2018 2592 2608 2558 2589 0 -3.80(-0.15%)
Jun 25, 2018 2621 2636 2576 2593 0 -34.09(-1.30%)
Jun 22, 2018 2665 2678 2615 2627 0 -30.70(-1.16%)
Jun 21, 2018 2679 2696 2636 2658 0 -22.12(-0.83%)
Jun 20, 2018 2695 2707 2667 2680 0 +0.55(+0.02%)
Jun 19, 2018 2658 2696 2640 2679 0 +8.07(+0.30%)
Jun 18, 2018 2669 2686 2646 2671 0 -6.77(-0.25%)
Jun 15, 2018 2678 2692 2665 2678 0 +1.02(+0.04%)
Jun 14, 2018 2691 2711 2662 2677 0 -10.10(-0.38%)
Jun 13, 2018 2696 2722 2675 2687 0 -18.56(-0.69%)
Jun 12, 2018 2708 2732 2677 2706 0 +0.01(+0.00%)
Jun 11, 2018 2729 2767 2687 2706 0 -21.06(-0.77%)
Jun 08, 2018 2669 2733 2665 2727 0 +58.85(+2.21%)
Jun 07, 2018 2655 2682 2627 2668 0 +15.20(+0.57%)
Jun 06, 2018 2599 2666 2592 2653 0 +62.03(+2.39%)
Jun 05, 2018 2581 2603 2569 2591 0 +5.46(+0.21%)
Jun 04, 2018 2573 2599 2565 2585 0 +11.86(+0.46%)
Jun 01, 2018 2570 2615 2555 2573 0 +23.68(+0.93%)
May 31, 2018 2585 2592 2547 2550 0 -35.67(-1.38%)
May 30, 2018 2605 2631 2579 2585 0 -4.57(-0.18%)
May 29, 2018 2570 2606 2548 2590 0 -1.16(-0.04%)
May 25, 2018 2591 2591 2591 2591 0 -9.68(-0.37%)
May 24, 2018 2595 2615 2553 2601 0 +0.25(+0.01%)
May 23, 2018 2616 2619 2583 2601 0 -15.63(-0.60%)
May 22, 2018 2617 2640 2599 2616 0 +0.82(+0.03%)
May 21, 2018 2610 2627 2583 2615 0 +14.65(+0.56%)
May 18, 2018 2614 2620 2584 2601 0 -3.42(-0.13%)
May 17, 2018 2601 2629 2584 2604 0 +8.37(+0.32%)
May 16, 2018 2563 2611 2554 2596 0 +37.16(+1.45%)
May 15, 2018 2546 2585 2534 2559 0 +6.54(+0.26%)
May 14, 2018 2580 2601 2540 2552 0 -11.64(-0.45%)
May 11, 2018 2564 2591 2549 2564 0 +5.26(+0.21%)
May 10, 2018 2554 2588 2522 2558 0 +6.86(+0.27%)
May 09, 2018 2567 2589 2527 2552 0 -9.63(-0.38%)
May 08, 2018 2553 2590 2537 2561 0 +24.01(+0.95%)
May 07, 2018 2528 2567 2517 2537 0 +9.14(+0.36%)
May 04, 2018 2480 2560 2465 2528 0 +39.23(+1.58%)
May 03, 2018 2485 2510 2445 2489 0 -5.73(-0.23%)
May 02, 2018 2541 2546 2472 2495 0 -41.63(-1.64%)
May 01, 2018 2473 2548 2447 2536 0 +79.96(+3.26%)
Apr 30, 2018 2519 2541 2442 2456 0 -56.99(-2.27%)
Apr 27, 2018 2505 2546 2485 2513 0 +27.25(+1.10%)
Apr 26, 2018 2522 2545 2467 2486 0 -50.57(-1.99%)
Apr 25, 2018 2581 2589 2524 2537 0 -52.73(-2.04%)
Apr 24, 2018 2587 2623 2563 2589 0 +12.52(+0.49%)
Apr 23, 2018 2615 2627 2566 2577 0 -29.18(-1.12%)
Apr 20, 2018 2578 2628 2565 2606 0 +25.54(+0.99%)
Apr 19, 2018 2562 2621 2540 2580 0 -16.63(-0.64%)
Apr 18, 2018 2678 2692 2563 2597 0 -51.91(-1.96%)
Apr 17, 2018 2659 2690 2628 2649 0 -5.27(-0.20%)
Apr 16, 2018 2653 2677 2625 2654 0 +10.95(+0.41%)
Apr 13, 2018 2700 2712 2635 2643 0 -57.11(-2.11%)
Apr 12, 2018 2679 2731 2658 2700 0 +46.59(+1.76%)
Apr 11, 2018 2629 2677 2624 2654 0 +4.53(+0.17%)
Apr 10, 2018 2578 2697 2567 2649 0 +37.86(+1.45%)
Apr 09, 2018 2712 2730 2604 2611 0 -249.31(-8.72%)
Apr 06, 2018 2876 2909 2845 2861 0 -35.62(-1.23%)
Apr 05, 2018 2890 2912 2865 2896 0 +19.86(+0.69%)
Apr 04, 2018 2838 2886 2823 2876 0 +10.12(+0.35%)
Apr 03, 2018 2833 2885 2825 2866 0 +44.58(+1.58%)
Apr 02, 2018 2866 2885 2780 2822 0 -53.72(-1.87%)
Mar 29, 2018 2875 2875 2875 2875 0 +11.85(+0.41%)
Mar 28, 2018 2859 2889 2820 2864 0 +7.68(+0.27%)
Mar 27, 2018 2853 2914 2827 2856 0 +23.60(+0.83%)
Mar 26, 2018 2802 2847 2771 2832 0 +63.06(+2.28%)
Mar 23, 2018 2832 2855 2762 2769 0 -57.23(-2.02%)
Mar 22, 2018 2815 2888 2792 2826 0 -9.46(-0.33%)
Mar 21, 2018 2785 2865 2778 2836 0 +44.19(+1.58%)
Mar 20, 2018 2794 2818 2763 2792 0 -1.33(-0.05%)
Mar 19, 2018 2782 2818 2742 2793 0 +12.69(+0.46%)
Mar 16, 2018 2780 2826 2752 2780 0 +5.54(+0.20%)
Mar 15, 2018 2813 2831 2752 2775 0 -27.87(-0.99%)
Mar 14, 2018 2899 2907 2769 2803 0 -91.60(-3.16%)
Mar 13, 2018 2908 2931 2875 2894 0 +0.25(+0.01%)
Mar 12, 2018 3046 3057 2838 2894 0 -156.52(-5.13%)
Mar 09, 2018 2978 3060 2961 3051 0 +92.29(+3.12%)
Mar 08, 2018 2973 2987 2936 2958 0 -10.79(-0.36%)
Mar 07, 2018 2969 2992 2966 2969 0 +50.04(+1.71%)
Mar 06, 2018 2908 2934 2881 2919 0 +17.36(+0.60%)
Mar 05, 2018 2859 2920 2840 2902 0 +33.80(+1.18%)
Mar 02, 2018 2820 2874 2781 2868 0 +13.62(+0.48%)
Mar 01, 2018 2856 2884 2813 2854 0 -3.44(-0.12%)
Feb 28, 2018 2891 2922 2848 2858 0 -26.51(-0.92%)
Feb 27, 2018 2953 2977 2878 2884 0 -74.19(-2.51%)
Feb 26, 2018 2954 2982 2918 2958 0 +15.37(+0.52%)
Feb 23, 2018 2931 2957 2908 2943 0 +19.35(+0.66%)
Feb 22, 2018 2974 2993 2918 2924 0 -40.99(-1.38%)
Feb 21, 2018 2969 3023 2943 2965 0 +0.98(+0.03%)
Feb 20, 2018 2980 2997 2928 2964 0 -30.05(-1.00%)
Feb 16, 2018 2994 2994 2994 2994 0 +46.48(+1.58%)
Feb 15, 2018 2991 2995 2920 2947 0 -30.06(-1.01%)
Feb 14, 2018 2872 2989 2863 2977 0 +87.39(+3.02%)
Feb 13, 2018 2871 2905 2841 2890 0 +4.35(+0.15%)
Feb 12, 2018 2867 2906 2842 2886 0 +33.75(+1.18%)
Feb 09, 2018 2871 2886 2787 2852 0 +11.24(+0.40%)
Feb 08, 2018 2959 2973 2839 2841 0 -116.45(-3.94%)
Feb 07, 2018 2948 3000 2925 2957 0 +7.18(+0.24%)
Feb 06, 2018 2904 2983 2867 2950 0 -29.32(-0.98%)
Feb 05, 2018 3028 3061 2939 2979 0 -76.44(-2.50%)
Feb 02, 2018 3106 3119 3041 3056 0 -55.59(-1.79%)
Feb 01, 2018 3032 3121 2992 3111 0 +74.39(+2.45%)
Jan 31, 2018 3101 3105 3015 3037 0 -44.48(-1.44%)
Jan 30, 2018 3087 3119 3065 3081 0 -18.53(-0.60%)
Jan 29, 2018 3096 3121 3072 3100 0 -3.75(-0.12%)
Jan 26, 2018 3097 3133 3057 3104 0 +13.19(+0.43%)
Jan 25, 2018 3091 3130 3034 3090 0 +21.18(+0.69%)
Jan 24, 2018 3119 3132 3065 3069 0 -35.24(-1.14%)
Jan 23, 2018 3092 3138 3081 3104 0 +9.34(+0.30%)
Jan 22, 2018 3083 3110 3067 3095 0 +10.51(+0.34%)
Jan 19, 2018 3062 3097 3042 3085 0 +16.68(+0.54%)
Jan 18, 2018 3055 3121 3016 3068 0 +48.09(+1.59%)
Jan 17, 2018 3006 3035 2967 3020 0 +12.91(+0.43%)
Jan 16, 2018 3003 3036 2980 3007 0 +16.33(+0.55%)
Jan 12, 2018 2991 2991 2991 2991 0 -15.91(-0.53%)
Jan 11, 2018 2966 3018 2957 3007 0 +52.62(+1.78%)
Jan 10, 2018 2940 2974 2926 2954 0 +13.27(+0.45%)
Jan 09, 2018 2939 2976 2919 2941 0 -24.77(-0.84%)
Jan 08, 2018 2989 3018 2944 2965 0 +12.54(+0.42%)
Jan 05, 2018 2964 2990 2933 2953 0 -5.69(-0.19%)
Jan 04, 2018 2939 2982 2903 2959 0 +24.99(+0.85%)
Jan 03, 2018 2951 2965 2916 2934 0 -9.56(-0.32%)
Jan 02, 2018 2942 2960 2911 2943 0 +13.31(+0.45%)
Dec 29, 2017 2930 2930 2930 2930 0 -42.23(-1.42%)
Dec 28, 2017 2973 2987 2954 2972 0 +3.15(+0.11%)
Dec 27, 2017 2994 3009 2953 2969 0 -19.55(-0.65%)
Dec 26, 2017 2984 3019 2976 2988 0 +3.49(+0.12%)
Dec 22, 2017 3015 3028 2952 2985 0 -48.07(-1.58%)
Dec 21, 2017 3036 3070 3008 3033 0 +11.61(+0.38%)
Dec 20, 2017 3021 3054 2995 3021 0 +54.15(+1.82%)
Dec 19, 2017 3010 3017 2955 2967 0 -33.88(-1.13%)
Dec 18, 2017 3008 3033 2981 3001 0 +16.69(+0.56%)
Dec 15, 2017 2958 3020 2953 2984 0 +31.15(+1.05%)
Dec 14, 2017 3015 3020 2936 2953 0 -51.74(-1.72%)
Dec 13, 2017 3051 3059 2998 3005 0 -48.67(-1.59%)
Dec 12, 2017 3068 3090 3042 3054 0 -6.17(-0.20%)
Dec 11, 2017 3061 3093 3039 3060 0 +10.23(+0.34%)
Dec 08, 2017 3052 3067 3022 3050 0 -1.39(-0.05%)
Dec 07, 2017 3039 3072 3020 3051 0 +4.72(+0.15%)
Dec 06, 2017 3035 3065 3020 3046 0 +4.00(+0.13%)
Dec 05, 2017 3047 3067 3018 3042 0 -5.88(-0.19%)
Dec 04, 2017 3040 3065 3031 3048 0 +33.58(+1.11%)
Dec 01, 2017 2961 3027 2925 3015 0 +53.81(+1.82%)
Nov 30, 2017 3017 3026 2944 2961 0 -41.85(-1.39%)
Nov 29, 2017 2994 3028 2977 3003 0 +20.24(+0.68%)
Nov 28, 2017 2967 2987 2921 2982 0 +48.04(+1.64%)
Nov 27, 2017 2953 2970 2932 2934 0 -24.36(-0.82%)
Nov 24, 2017 2964 2971 2935 2959 0 +6.80(+0.23%)
Nov 22, 2017 2967 2987 2941 2952 0 -15.55(-0.52%)
Nov 21, 2017 2985 2999 2947 2967 0 -10.45(-0.35%)
Nov 20, 2017 2968 2987 2951 2978 0 +20.29(+0.69%)
Nov 17, 2017 2928 2969 2910 2958 0 +12.20(+0.41%)
Nov 16, 2017 2943 3008 2920 2945 0 +19.34(+0.66%)
Nov 15, 2017 2869 2952 2845 2926 0 +35.06(+1.21%)
Nov 14, 2017 2876 2906 2861 2891 0 +0.61(+0.02%)
Nov 13, 2017 2845 2905 2832 2890 0 +29.59(+1.03%)
Nov 10, 2017 2872 2884 2844 2861 0 -12.13(-0.42%)
Nov 09, 2017 2860 2897 2836 2873 0 -3.20(-0.11%)
Nov 08, 2017 2873 2913 2837 2876 0 +73.99(+2.64%)
Nov 07, 2017 2813 2844 2780 2802 0 -13.39(-0.48%)
Nov 06, 2017 2794 2839 2763 2816 0 +11.47(+0.41%)
Nov 03, 2017 2849 2872 2778 2804 0 -87.03(-3.01%)
Nov 02, 2017 2866 2918 2844 2891 0 +23.97(+0.84%)
Nov 01, 2017 2900 2929 2855 2867 0 -16.10(-0.56%)
Oct 31, 2017 2877 2913 2864 2883 0 +9.82(+0.34%)
Oct 30, 2017 2865 2916 2843 2873 0 +25.30(+0.89%)
Oct 27, 2017 2833 2885 2806 2848 0 +28.63(+1.02%)
Oct 26, 2017 2758 2836 2750 2820 0 +62.45(+2.27%)
Oct 25, 2017 2786 2804 2737 2757 0 -25.03(-0.90%)
Oct 24, 2017 2768 2806 2757 2782 0 +26.89(+0.98%)
Oct 23, 2017 2788 2794 2747 2755 0 -33.92(-1.22%)
Oct 20, 2017 2826 2844 2782 2789 0 -11.02(-0.39%)
Oct 19, 2017 2763 2813 2740 2800 0 +23.86(+0.86%)
Oct 18, 2017 2761 2799 2743 2776 0 +32.79(+1.20%)
Oct 17, 2017 2737 2765 2707 2743 0 +12.88(+0.47%)
Oct 16, 2017 2712 2754 2703 2731 0 +22.20(+0.82%)
Oct 13, 2017 2681 2728 2665 2708 0 +31.62(+1.18%)
Oct 12, 2017 2686 2709 2655 2677 0 -7.74(-0.29%)
Oct 11, 2017 2694 2716 2670 2685 0 -1.97(-0.07%)
Oct 10, 2017 2667 2698 2656 2686 0 +22.37(+0.84%)
Oct 09, 2017 2688 2703 2653 2664 0 -15.45(-0.58%)
Oct 06, 2017 2693 2712 2670 2680 0 -13.11(-0.49%)
Oct 05, 2017 2692 2720 2667 2693 0 +6.45(+0.24%)
Oct 04, 2017 2713 2719 2671 2686 0 -37.22(-1.37%)
Oct 03, 2017 2715 2744 2699 2723 0 +4.76(+0.18%)
Oct 02, 2017 2709 2731 2683 2719 0 +8.00(+0.30%)
Sep 29, 2017 2718 2741 2693 2711 0 -11.41(-0.42%)
Sep 28, 2017 2705 2730 2675 2722 0 +17.79(+0.66%)
Sep 27, 2017 2715 2750 2668 2704 0 +12.93(+0.48%)
Sep 26, 2017 2661 2711 2635 2691 0 +31.41(+1.18%)
Sep 25, 2017 2668 2687 2637 2660 0 -17.43(-0.65%)
Sep 22, 2017 2641 2692 2636 2677 0 +30.82(+1.16%)
Sep 21, 2017 2664 2690 2639 2647 0 -22.84(-0.86%)
Sep 20, 2017 2654 2686 2636 2669 0 +16.04(+0.60%)
Sep 19, 2017 2637 2676 2629 2653 0 +15.24(+0.58%)
Sep 18, 2017 2649 2672 2622 2638 0 -8.62(-0.33%)
Sep 15, 2017 2622 2656 2606 2647 0 +25.61(+0.98%)
Sep 14, 2017 2626 2654 2606 2621 0 -9.62(-0.37%)
Sep 13, 2017 2636 2656 2612 2631 0 -10.08(-0.38%)
Sep 12, 2017 2611 2650 2604 2641 0 +38.65(+1.49%)
Sep 11, 2017 2581 2626 2553 2602 0 +57.16(+2.25%)
Sep 08, 2017 2469 2561 2458 2545 0 +68.82(+2.78%)
Sep 07, 2017 2507 2523 2442 2476 0 -36.33(-1.45%)
Sep 06, 2017 2518 2550 2497 2513 0 +4.44(+0.18%)
Sep 05, 2017 2599 2604 2503 2508 0 -106.40(-4.07%)
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.