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 (%)
Oct 29, 2010 1471 1499 1446 1471 0 +0.29(+0.02%)
Oct 28, 2010 1541 1560 1459 1470 0 -82.44(-5.31%)
Oct 27, 2010 1559 1575 1538 1553 0 -13.34(-0.85%)
Oct 25, 2010 1589 1613 1553 1566 0 -7.37(-0.47%)
Oct 22, 2010 1586 1599 1556 1574 0 -19.39(-1.22%)
Oct 21, 2010 1635 1662 1577 1593 0 -57.25(-3.47%)
Oct 20, 2010 1646 1685 1620 1650 0 +11.42(+0.70%)
Oct 19, 2010 1600 1672 1591 1639 0 +26.49(+1.64%)
Oct 18, 2010 1622 1659 1590 1612 0 -8.95(-0.55%)
Oct 15, 2010 1654 1672 1598 1621 0 -16.55(-1.01%)
Oct 14, 2010 1574 1673 1557 1638 0 +65.18(+4.14%)
Oct 13, 2010 1564 1604 1545 1573 0 +21.96(+1.42%)
Oct 12, 2010 1528 1568 1509 1551 0 +384.93(+33.02%)
Oct 11, 2010 1191 1202 1158 1166 0 -19.36(-1.63%)
Oct 08, 2010 1185 1195 1138 1185 0 +29.26(+2.53%)
Oct 07, 2010 1168 1184 1144 1156 0 -6.17(-0.53%)
Oct 06, 2010 1154 1183 1141 1162 0 +5.27(+0.46%)
Oct 05, 2010 1141 1169 1120 1157 0 +26.50(+2.34%)
Oct 04, 2010 1144 1155 1119 1130 0 -18.79(-1.64%)
Oct 01, 2010 1149 1182 1128 1149 0 -12.99(-1.12%)
Sep 30, 2010 1162 1194 1154 1162 0 -296.50(-20.33%)
Sep 29, 2010 1165 1477 1438 1459 0 -4.23(-0.29%)
Sep 28, 2010 1164 1473 1431 1463 0 +19.74(+1.37%)
Sep 27, 2010 1157 1464 1438 1443 0 -12.44(-0.85%)
Sep 24, 2010 1137 1457 1421 1455 0 +46.66(+3.31%)
Sep 23, 2010 1116 1436 1402 1409 0 -11.71(-0.82%)
Sep 22, 2010 1144 1446 1414 1421 0 -18.90(-1.31%)
Sep 21, 2010 1161 1465 1434 1439 0 -8.66(-0.60%)
Sep 20, 2010 1141 1452 1420 1448 0 +18.07(+1.26%)
Sep 17, 2010 1139 1449 1419 1430 0 -6.98(-0.49%)
Sep 15, 2010 1133 1447 1415 1437 0 +7.42(+0.52%)
Sep 14, 2010 1133 1447 1409 1430 0 -2.09(-0.15%)
Sep 13, 2010 1124 1437 1407 1432 0 +32.58(+2.33%)
Sep 10, 2010 1110 1412 1386 1399 0 +0.54(+0.04%)
Sep 09, 2010 1120 1421 1388 1399 0 +2.03(+0.15%)
Sep 08, 2010 1084 1408 1376 1396 0 +21.68(+1.58%)
Sep 07, 2010 1107 1406 1370 1375 0 -273.11(-16.57%)
Sep 06, 2010 1351 1661 1617 1648 0 +242.76(+17.28%)
Sep 03, 2010 1107 1420 1387 1405 0 +27.57(+2.00%)
Sep 02, 2010 1078 1389 1357 1378 0 +9.46(+0.69%)
Sep 01, 2010 1054 1373 1330 1368 0 +40.73(+3.07%)
Aug 31, 2010 1034 1347 1313 1327 0 +2.55(+0.19%)
Aug 30, 2010 1049 1347 1321 1325 0 -14.55(-1.09%)
Aug 27, 2010 1041 1344 1300 1339 0 +32.45(+2.48%)
Aug 26, 2010 1029 1334 1300 1307 0 -7.15(-0.54%)
Aug 25, 2010 999.72 1319 1283 1314 0 +15.54(+1.20%)
Aug 24, 2010 1009 1317 1285 1299 0 -14.32(-1.09%)
Aug 23, 2010 1044 1346 1310 1313 0 -19.91(-1.49%)
Aug 20, 2010 1026 1341 1311 1333 0 +9.98(+0.75%)
Aug 19, 2010 1052 1351 1318 1323 0 -26.14(-1.94%)
Aug 18, 2010 1053 1366 1328 1349 0 +6.32(+0.47%)
Aug 17, 2010 1048 1358 1324 1343 0 +19.27(+1.46%)
Aug 16, 2010 1014 1333 1298 1323 0 +0.34(+0.03%)
Aug 13, 2010 1017 1343 1317 1323 0 -3.45(-0.26%)
Aug 12, 2010 1020 1344 1313 1326 0 -12.42(-0.93%)
Aug 11, 2010 1059 1370 1333 1339 0 -40.32(-2.92%)
Aug 10, 2010 1083 1398 1365 1379 0 -13.05(-0.94%)
Aug 09, 2010 1095 1407 1379 1392 0 +10.43(+0.75%)
Aug 06, 2010 1078 1404 1359 1382 0 -4.74(-0.34%)
Aug 05, 2010 1065 1403 1363 1387 0 +9.24(+0.67%)
Aug 04, 2010 1072 1389 1359 1377 0 +9.35(+0.68%)
Aug 03, 2010 1093 1407 1361 1368 0 -45.43(-3.21%)
Aug 02, 2010 1099 1419 1389 1413 0 +31.03(+2.24%)
Jul 30, 2010 1382 1400 1361 1382 0 -5.93(-0.43%)
Jul 29, 2010 1097 1413 1363 1388 0 -7.17(-0.51%)
Jul 28, 2010 1096 1418 1379 1395 0 -10.00(-0.71%)
Jul 27, 2010 1108 1425 1391 1405 0 +0.91(+0.06%)
Jul 26, 2010 1090 1420 1381 1405 0 +10.23(+0.73%)
Jul 23, 2010 1060 1399 1352 1394 0 +26.97(+1.97%)
Jul 22, 2010 1031 1378 1329 1367 0 +54.33(+4.14%)
Jul 21, 2010 1037 1347 1309 1313 0 -18.31(-1.38%)
Jul 20, 2010 1009 1337 1267 1331 0 +45.53(+3.54%)
Jul 19, 2010 973.11 1293 1258 1286 0 +9.66(+0.76%)
Jul 16, 2010 972.91 1321 1272 1276 0 -48.86(-3.69%)
Jul 15, 2010 1336 1344 1301 1325 0 -8.16(-0.61%)
Jul 14, 2010 1332 1349 1319 1333 0 -3.12(-0.23%)
Jul 13, 2010 1324 1342 1309 1336 0 +46.43(+3.60%)
Jul 12, 2010 995.91 1310 1280 1290 0 -15.81(-1.21%)
Jul 09, 2010 1002 1308 1273 1306 0 +0.92(+0.07%)
Jul 08, 2010 1298 1317 1276 1305 0 +22.83(+1.78%)
Jul 07, 2010 1225 1286 1220 1282 0 +60.61(+4.96%)
Jul 06, 2010 1221 1267 1209 1221 0 -2.22(-0.18%)
Jul 02, 2010 1223 1248 1207 1224 0 -1.63(-0.13%)
Jul 01, 2010 1234 1245 1181 1225 0 -8.07(-0.65%)
Jun 30, 2010 1236 1276 1225 1233 0 -15.57(-1.25%)
Jun 29, 2010 1253 1295 1233 1249 0 -87.99(-6.58%)
Jun 25, 2010 1336 1346 1293 1337 0 +25.97(+1.98%)
Jun 24, 2010 1323 1345 1285 1311 0 -6.83(-0.52%)
Jun 23, 2010 1344 1356 1306 1318 0 -27.25(-2.03%)
Jun 22, 2010 1350 1388 1340 1345 0 -21.01(-1.54%)
Jun 21, 2010 1408 1425 1358 1366 0 -26.49(-1.90%)
Jun 18, 2010 1383 1405 1368 1392 0 +7.75(+0.56%)
Jun 17, 2010 1382 1411 1362 1385 0 -10.05(-0.72%)
Jun 16, 2010 1411 1422 1381 1395 0 -34.86(-2.44%)
Jun 15, 2010 1414 1440 1372 1430 0 +57.45(+4.19%)
Jun 14, 2010 1371 1406 1351 1372 0 +15.20(+1.12%)
Jun 11, 2010 1319 1362 1311 1357 0 +18.68(+1.40%)
Jun 10, 2010 1344 1354 1296 1338 0 +39.97(+3.08%)
Jun 09, 2010 1327 1352 1285 1298 0 -23.37(-1.77%)
Jun 08, 2010 1333 1349 1274 1322 0 +3.22(+0.24%)
Jun 07, 2010 1373 1394 1315 1318 0 -54.64(-3.98%)
Jun 04, 2010 1372 1431 1364 1373 0 -82.30(-5.65%)
Jun 03, 2010 1453 1475 1428 1455 0 +9.15(+0.63%)
Jun 02, 2010 1431 1457 1397 1446 0 +72.70(+5.29%)
Jun 01, 2010 1396 1448 1369 1374 0 -65.06(-4.52%)
May 28, 2010 1439 1439 1439 0 +6.77(+0.47%)
May 27, 2010 1387 1435 1369 1432 0 +75.17(+5.54%)
May 26, 2010 1366 1397 1347 1357 0 -5.85(-0.43%)
May 25, 2010 1311 1368 1290 1362 0 +13.48(+1.00%)
May 24, 2010 1382 1406 1346 1349 0 -34.25(-2.48%)
May 21, 2010 1321 1398 1310 1383 0 +35.45(+2.63%)
May 20, 2010 1345 1388 1334 1348 0 -79.82(-5.59%)
May 19, 2010 1426 1456 1387 1428 0 +6.51(+0.46%)
May 18, 2010 1481 1494 1412 1421 0 -45.47(-3.10%)
May 17, 2010 1460 1487 1424 1467 0 +10.51(+0.72%)
May 14, 2010 1456 1497 1440 1456 0 -53.98(-3.57%)
May 13, 2010 1525 1551 1501 1510 0 -13.62(-0.89%)
May 12, 2010 1505 1540 1490 1524 0 +28.10(+1.88%)
May 11, 2010 1507 1524 1486 1496 0 -6.39(-0.43%)
May 10, 2010 1488 1506 1480 1502 0 +77.11(+5.41%)
May 07, 2010 1465 1487 1406 1425 0 -23.75(-1.64%)
May 06, 2010 1502 1566 1288 1449 0 -69.98(-4.61%)
May 05, 2010 1534 1569 1492 1519 0 -32.24(-2.08%)
May 04, 2010 1569 1590 1534 1551 0 -65.37(-4.04%)
May 03, 2010 1583 1627 1567 1616 0 +43.12(+2.74%)
Apr 30, 2010 1626 1637 1562 1573 0 -56.20(-3.45%)
Apr 29, 2010 1641 1670 1575 1629 0 +2.27(+0.14%)
Apr 28, 2010 1619 1664 1587 1627 0 +25.38(+1.58%)
Apr 27, 2010 1677 1698 1592 1602 0 -83.64(-4.96%)
Apr 26, 2010 1678 1713 1665 1685 0 -6.41(-0.38%)
Apr 23, 2010 1687 1717 1654 1692 0 +22.09(+1.32%)
Apr 22, 2010 1624 1698 1597 1670 0 +33.24(+2.03%)
Apr 21, 2010 1642 1680 1618 1636 0 -1.33(-0.08%)
Apr 20, 2010 1626 1661 1595 1638 0 -3.76(-0.23%)
Apr 19, 2010 1611 1670 1586 1641 0 +21.75(+1.34%)
Apr 16, 2010 1632 1687 1591 1620 0 -19.72(-1.20%)
Apr 15, 2010 1618 1658 1605 1639 0 +20.28(+1.25%)
Apr 14, 2010 1576 1630 1557 1619 0 +66.73(+4.30%)
Apr 13, 2010 1608 1635 1537 1552 0 -33.08(-2.09%)
Apr 12, 2010 1543 1599 1529 1585 0 +47.72(+3.10%)
Apr 09, 2010 1541 1567 1512 1538 0 +27.43(+1.82%)
Apr 08, 2010 1490 1518 1467 1510 0 +9.53(+0.63%)
Apr 07, 2010 1513 1545 1484 1501 0 -16.16(-1.07%)
Apr 06, 2010 1502 1532 1489 1517 0 +24.09(+1.61%)
Apr 05, 2010 1467 1514 1459 1493 0 +35.58(+2.44%)
Apr 01, 2010 1457 1457 1457 0 +11.19(+0.77%)
Mar 31, 2010 1402 1471 1394 1446 0 +46.05(+3.29%)
Mar 30, 2010 1409 1425 1387 1400 0 -5.15(-0.37%)
Mar 29, 2010 1409 1422 1386 1405 0 +5.01(+0.36%)
Mar 26, 2010 1397 1434 1380 1400 0 +19.74(+1.43%)
Mar 25, 2010 1426 1441 1375 1380 0 -38.95(-2.74%)
Mar 24, 2010 1366 1443 1354 1419 0 +47.48(+3.46%)
Mar 23, 2010 1369 1387 1351 1372 0 +13.34(+0.98%)
Mar 22, 2010 1347 1373 1336 1359 0 +1.10(+0.08%)
Mar 19, 2010 1383 1394 1343 1357 0 -23.39(-1.69%)
Mar 18, 2010 1373 1393 1364 1381 0 +6.35(+0.46%)
Mar 17, 2010 1355 1390 1347 1375 0 +23.40(+1.73%)
Mar 16, 2010 1317 1360 1308 1351 0 +34.16(+2.59%)
Mar 15, 2010 1304 1321 1299 1317 0 -0.09(-0.01%)
Mar 12, 2010 1330 1340 1303 1317 0 -7.20(-0.54%)
Mar 11, 2010 1310 1335 1297 1324 0 +5.85(+0.44%)
Mar 10, 2010 1304 1337 1294 1318 0 +18.30(+1.41%)
Mar 09, 2010 1279 1314 1269 1300 0 +15.80(+1.23%)
Mar 08, 2010 1281 1303 1276 1284 0 +0.21(+0.02%)
Mar 05, 2010 1274 1296 1261 1284 0 +14.67(+1.16%)
Mar 04, 2010 1271 1289 1253 1269 0 +0.41(+0.03%)
Mar 03, 2010 1265 1284 1255 1269 0 +4.85(+0.38%)
Mar 02, 2010 1257 1279 1248 1264 0 +11.53(+0.92%)
Mar 01, 2010 1259 1275 1243 1253 0 -3.01(-0.24%)
Feb 26, 2010 1273 1278 1245 1256 0 -13.82(-1.09%)
Feb 25, 2010 1235 1281 1227 1269 0 +10.30(+0.82%)
Feb 24, 2010 1264 1278 1249 1259 0 -4.21(-0.33%)
Feb 23, 2010 1271 1310 1253 1263 0 +0.40(+0.03%)
Feb 22, 2010 1263 1278 1246 1263 0 +5.32(+0.42%)
Feb 19, 2010 1241 1265 1231 1258 0 +15.18(+1.22%)
Feb 18, 2010 1219 1252 1209 1242 0 +21.48(+1.76%)
Feb 17, 2010 1211 1231 1202 1221 0 +14.07(+1.17%)
Feb 16, 2010 1183 1210 1167 1207 0 +26.67(+2.26%)
Feb 12, 2010 1180 1180 1180 0 +20.56(+1.77%)
Feb 11, 2010 1154 1170 1136 1160 0 +1.61(+0.14%)
Feb 10, 2010 1148 1168 1135 1158 0 +8.14(+0.71%)
Feb 09, 2010 1152 1164 1128 1150 0 +13.99(+1.23%)
Feb 08, 2010 1145 1163 1125 1136 0 -11.05(-0.96%)
Feb 05, 2010 1134 1157 1111 1147 0 +17.23(+1.53%)
Feb 04, 2010 1151 1166 1125 1130 0 -25.40(-2.20%)
Feb 03, 2010 1163 1181 1144 1155 0 -15.12(-1.29%)
Feb 02, 2010 1144 1177 1135 1170 0 +36.81(+3.25%)
Feb 01, 2010 1132 1150 1113 1133 0 +10.92(+0.97%)
Jan 29, 2010 1148 1162 1116 1123 0 -20.58(-1.80%)
Jan 28, 2010 1167 1170 1134 1143 0 -18.37(-1.58%)
Jan 27, 2010 1146 1170 1130 1162 0 +10.79(+0.94%)
Jan 26, 2010 1135 1184 1129 1151 0 +12.87(+1.13%)
Jan 25, 2010 1149 1163 1123 1138 0 +0.48(+0.04%)
Jan 22, 2010 1161 1177 1130 1137 0 -26.61(-2.29%)
Jan 21, 2010 1183 1197 1158 1164 0 -19.49(-1.65%)
Jan 20, 2010 1171 1196 1162 1183 0 +3.58(+0.30%)
Jan 19, 2010 1166 1186 1156 1180 0 +12.36(+1.06%)
Jan 15, 2010 1168 1168 1168 0 -25.21(-2.11%)
Jan 14, 2010 1190 1205 1172 1193 0 -3.77(-0.32%)
Jan 13, 2010 1175 1203 1156 1197 0 +27.51(+2.35%)
Jan 12, 2010 1190 1205 1154 1169 0 -25.42(-2.13%)
Jan 11, 2010 1198 1209 1181 1194 0 +2.27(+0.19%)
Jan 08, 2010 1176 1206 1168 1192 0 +8.40(+0.71%)
Jan 07, 2010 1151 1198 1138 1184 0 +30.07(+2.61%)
Jan 06, 2010 1154 1166 1136 1154 0 -0.49(-0.04%)
Jan 05, 2010 1155 1178 1131 1154 0 -10.71(-0.92%)
Jan 04, 2010 1162 1189 1147 1165 0 +14.95(+1.30%)
Dec 31, 2009 1150 1150 1150 0 -9.65(-0.83%)
Dec 30, 2009 1162 1173 1148 1160 0 -9.88(-0.84%)
Dec 29, 2009 1170 1186 1159 1169 0 +3.27(+0.28%)
Dec 28, 2009 1187 1192 1156 1166 0 -10.75(-0.91%)
Dec 24, 2009 1168 1188 1157 1177 0 +15.96(+1.37%)
Dec 23, 2009 1183 1192 1153 1161 0 -26.94(-2.27%)
Dec 22, 2009 1140 1201 1131 1188 0 +55.68(+4.92%)
Dec 21, 2009 1137 1151 1121 1132 0 +4.64(+0.41%)
Dec 18, 2009 1121 1144 1107 1128 0 +9.81(+0.88%)
Dec 17, 2009 1124 1138 1112 1118 0 -12.87(-1.14%)
Dec 16, 2009 1133 1146 1117 1131 0 +8.00(+0.71%)
Dec 15, 2009 1141 1152 1119 1123 0 -25.34(-2.21%)
Dec 14, 2009 1138 1152 1131 1148 0 +9.85(+0.87%)
Dec 11, 2009 1120 1143 1110 1138 0 +25.52(+2.29%)
Dec 10, 2009 1120 1133 1099 1113 0 -0.69(-0.06%)
Dec 09, 2009 1118 1128 1098 1113 0 -0.94(-0.08%)
Dec 08, 2009 1118 1137 1101 1114 0 -11.00(-0.98%)
Dec 07, 2009 1130 1150 1108 1125 0 -5.38(-0.48%)
Dec 04, 2009 1130 1146 1100 1131 0 +21.61(+1.95%)
Dec 03, 2009 1124 1150 1103 1109 0 -7.06(-0.63%)
Dec 02, 2009 1113 1136 1109 1116 0 -8.29(-0.74%)
Dec 01, 2009 1097 1131 1094 1124 0 +31.99(+2.93%)
Nov 30, 2009 1086 1105 1070 1092 0 +6.12(+0.56%)
Nov 27, 2009 1078 1108 1072 1086 0 -28.03(-2.52%)
Nov 25, 2009 1114 1114 1114 0 -6.66(-0.59%)
Nov 24, 2009 1126 1132 1103 1121 0 -4.07(-0.36%)
Nov 23, 2009 1121 1145 1117 1125 0 +14.18(+1.28%)
Nov 20, 2009 1117 1129 1102 1111 0 -11.87(-1.06%)
Nov 19, 2009 1138 1148 1108 1123 0 -26.88(-2.34%)
Nov 18, 2009 1130 1165 1121 1150 0 +19.03(+1.68%)
Nov 17, 2009 1141 1156 1119 1131 0 -10.78(-0.94%)
Nov 16, 2009 1148 1163 1125 1141 0 +6.47(+0.57%)
Nov 13, 2009 1127 1145 1114 1135 0 +13.42(+1.20%)
Nov 12, 2009 1141 1153 1118 1121 0 -21.11(-1.85%)
Nov 11, 2009 1145 1162 1123 1143 0 +11.73(+1.04%)
Nov 10, 2009 1158 1175 1117 1131 0 -50.54(-4.28%)
Nov 09, 2009 1163 1190 1148 1181 0 +33.35(+2.90%)
Nov 06, 2009 1119 1160 1106 1148 0 +12.19(+1.07%)
Nov 05, 2009 1152 1159 1114 1136 0 -6.42(-0.56%)
Nov 04, 2009 1160 1189 1131 1142 0 +15.21(+1.35%)
Nov 03, 2009 1100 1134 1084 1127 0 +19.28(+1.74%)
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.