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

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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 (%)
Apr 30, 2009 1043 1068 1013 1029 0 -6.78(-0.65%)
Apr 29, 2009 1009 1047 998.08 1036 0 +41.28(+4.15%)
Apr 28, 2009 994.09 1021 986.79 994.49 0 -11.40(-1.13%)
Apr 27, 2009 994.18 1024 981.33 1006 0 -5.27(-0.52%)
Apr 24, 2009 1019 1032 987.55 1011 0 -6.83(-0.67%)
Apr 23, 2009 995.91 1025 973.47 1018 0 +28.42(+2.87%)
Apr 22, 2009 982.32 1036 965.02 989.57 0 -41.56(-4.03%)
Apr 21, 2009 912.05 1034 892.56 1031 0 +91.60(+9.75%)
Apr 20, 2009 982.20 999.62 934.47 939.53 0 -79.88(-7.84%)
Apr 17, 2009 972.67 1035 963.35 1019 0 +39.90(+4.07%)
Apr 16, 2009 957.28 996.19 930.44 979.51 0 +29.00(+3.05%)
Apr 15, 2009 901.42 953.27 885.44 950.51 0 +40.23(+4.42%)
Apr 14, 2009 939.88 966.08 900.31 910.29 0 -50.45(-5.25%)
Apr 13, 2009 929.18 966.13 907.98 960.74 0 +20.37(+2.17%)
Apr 10, 2009 894.20 960.04 868.76 940.37 0 +0.00(+0.00%)
Apr 09, 2009 894.20 960.04 868.76 940.37 0 +77.89(+9.03%)
Apr 08, 2009 879.56 892.40 845.40 862.48 0 +15.02(+1.77%)
Apr 07, 2009 846.22 867.21 830.27 847.46 0 -21.45(-2.47%)
Apr 06, 2009 860.45 880.48 844.86 868.91 0 -9.77(-1.11%)
Apr 03, 2009 862.51 884.89 843.15 878.68 0 +11.21(+1.29%)
Apr 02, 2009 865.76 892.32 846.99 867.47 0 +30.08(+3.59%)
Apr 01, 2009 817.70 844.49 778.78 837.39 0 -0.52(-0.06%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
Mar 02, 2009 719.54 744.29 698.72 708.71 0 -37.98(-5.09%)
Feb 27, 2009 748.93 779.55 721.23 746.69 0 -41.78(-5.30%)
Feb 26, 2009 786.77 820.93 765.36 788.47 0 +36.58(+4.86%)
Feb 25, 2009 780.47 783.91 726.70 751.89 0 -29.95(-3.83%)
Feb 24, 2009 734.68 784.54 721.58 781.84 0 +44.75(+6.07%)
Feb 23, 2009 785.49 796.13 733.57 737.09 0 -34.85(-4.51%)
Feb 20, 2009 745.86 797.02 724.74 771.94 0 +10.35(+1.36%)
Feb 19, 2009 824.42 827.58 754.09 761.59 0 -51.11(-6.29%)
Feb 18, 2009 819.58 830.82 788.73 812.70 0 +15.70(+1.97%)
Feb 17, 2009 812.71 852.20 773.86 797.00 0 -70.17(-8.09%)
Feb 16, 2009 902.37 912.61 858.99 867.17 0 +0.00(+0.00%)
Feb 13, 2009 902.37 912.61 858.99 867.17 0 -36.51(-4.04%)
Feb 12, 2009 872.88 911.16 861.59 903.68 0 +1.10(+0.12%)
Feb 11, 2009 899.40 922.35 876.97 902.58 0 +18.35(+2.08%)
Feb 10, 2009 937.11 955.76 878.80 884.23 0 -63.87(-6.74%)
Feb 09, 2009 925.09 962.37 909.33 948.10 0 +32.04(+3.50%)
Feb 06, 2009 934.37 955.65 873.03 916.06 0 +17.94(+2.00%)
Feb 05, 2009 864.60 927.41 837.11 898.13 0 +23.88(+2.73%)
Feb 04, 2009 910.07 930.02 857.40 874.25 0 -39.23(-4.29%)
Feb 03, 2009 937.25 960.45 885.69 913.47 0 -3.34(-0.36%)
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.