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 30, 2009 1156 1170 1103 1117 0 -39.87(-3.45%)
Oct 29, 2009 1126 1170 1099 1157 0 +52.95(+4.79%)
Oct 28, 2009 1142 1157 1100 1104 0 -40.74(-3.56%)
Oct 27, 2009 1164 1176 1137 1145 0 -15.05(-1.30%)
Oct 26, 2009 1201 1223 1150 1160 0 -37.34(-3.12%)
Oct 23, 2009 1216 1220 1187 1197 0 -54.72(-4.37%)
Oct 22, 2009 1238 1268 1210 1252 0 +16.78(+1.36%)
Oct 21, 2009 1251 1283 1229 1235 0 -23.03(-1.83%)
Oct 20, 2009 1260 1269 1246 1258 0 -30.52(-2.37%)
Oct 19, 2009 1293 1315 1273 1289 0 +0.97(+0.08%)
Oct 16, 2009 1318 1328 1267 1288 0 -56.10(-4.17%)
Oct 15, 2009 1349 1364 1333 1344 0 -18.22(-1.34%)
Oct 14, 2009 1356 1376 1326 1362 0 +27.06(+2.03%)
Oct 13, 2009 1349 1361 1326 1335 0 -15.35(-1.14%)
Oct 12, 2009 1353 1372 1337 1351 0 +0.43(+0.03%)
Oct 09, 2009 1344 1368 1324 1350 0 +1.73(+0.13%)
Oct 08, 2009 1390 1397 1340 1348 0 -30.34(-2.20%)
Oct 07, 2009 1362 1391 1348 1379 0 +13.83(+1.01%)
Oct 06, 2009 1373 1393 1338 1365 0 +9.58(+0.71%)
Oct 05, 2009 1360 1375 1322 1355 0 +5.63(+0.42%)
Oct 02, 2009 1323 1391 1302 1350 0 +12.27(+0.92%)
Oct 01, 2009 1389 2684 1321 1337 0 -54.30(-3.90%)
Sep 30, 2009 1438 1447 1377 1392 0 -36.81(-2.58%)
Sep 29, 2009 1431 1465 1409 1429 0 -2.88(-0.20%)
Sep 28, 2009 1387 1455 1381 1431 0 +49.29(+3.57%)
Sep 25, 2009 1379 1414 1360 1382 0 -2.47(-0.18%)
Sep 24, 2009 1444 1463 1369 1385 0 -46.80(-3.27%)
Sep 23, 2009 1461 1488 1422 1431 0 -27.82(-1.91%)
Sep 22, 2009 1434 1490 1406 1459 0 +39.55(+2.79%)
Sep 21, 2009 1432 1450 1408 1420 0 -29.14(-2.01%)
Sep 18, 2009 1461 1483 1430 1449 0 -0.05(-0.00%)
Sep 17, 2009 1452 1500 1429 1449 0 +23.50(+1.65%)
Sep 16, 2009 1424 1468 1406 1425 0 +10.66(+0.75%)
Sep 15, 2009 1421 1451 1393 1415 0 +4.81(+0.34%)
Sep 14, 2009 1379 1421 1365 1410 0 +13.88(+0.99%)
Sep 11, 2009 1395 1419 1368 1396 0 +9.44(+0.68%)
Sep 10, 2009 1361 1403 1341 1387 0 +16.39(+1.20%)
Sep 09, 2009 1335 1382 1323 1370 0 +31.95(+2.39%)
Sep 08, 2009 1327 1358 1308 1338 0 +13.85(+1.05%)
Sep 04, 2009 1324 1324 1324 0 +22.77(+1.75%)
Sep 03, 2009 1291 1311 1267 1302 0 +24.27(+1.90%)
Sep 02, 2009 1282 1306 1262 1277 0 -24.90(-1.91%)
Sep 01, 2009 1332 1381 1287 1302 0 -48.75(-3.61%)
Aug 31, 2009 1331 1371 1307 1351 0 -4.64(-0.34%)
Aug 28, 2009 1378 1396 1322 1356 0 +2.75(+0.20%)
Aug 27, 2009 1313 1368 1277 1353 0 +37.60(+2.86%)
Aug 26, 2009 1332 1345 1296 1315 0 -16.31(-1.22%)
Aug 25, 2009 1305 1351 1293 1332 0 +42.82(+3.32%)
Aug 24, 2009 1302 1332 1277 1289 0 +0.97(+0.08%)
Aug 21, 2009 1266 1306 1262 1288 0 +32.84(+2.62%)
Aug 20, 2009 1245 1273 1231 1255 0 +12.10(+0.97%)
Aug 19, 2009 1201 1252 1194 1243 0 +19.12(+1.56%)
Aug 18, 2009 1221 1248 1195 1224 0 +4.95(+0.41%)
Aug 17, 2009 1227 1239 1199 1219 0 -40.40(-3.21%)
Aug 14, 2009 1273 1281 1234 1259 0 -15.51(-1.22%)
Aug 13, 2009 1269 1288 1239 1275 0 +16.44(+1.31%)
Aug 12, 2009 1225 1283 1216 1258 0 +30.39(+2.47%)
Aug 11, 2009 1263 1275 1213 1228 0 -59.44(-4.62%)
Aug 10, 2009 1287 1317 1254 1287 0 -3.35(-0.26%)
Aug 07, 2009 1296 1329 1259 1291 0 -7.11(-0.55%)
Aug 06, 2009 1322 1352 1255 1298 0 +16.16(+1.26%)
Aug 05, 2009 1255 1312 1223 1282 0 +52.54(+4.27%)
Aug 04, 2009 1163 1244 1156 1229 0 +59.45(+5.08%)
Aug 03, 2009 1145 1177 1127 1170 0 +38.81(+3.43%)
Jul 31, 2009 1124 1150 1110 1131 0 +4.39(+0.39%)
Jul 30, 2009 1111 1145 1092 1126 0 +33.17(+3.03%)
Jul 29, 2009 1085 1111 1071 1093 0 -4.47(-0.41%)
Jul 28, 2009 1098 1111 1060 1098 0 -2.38(-0.22%)
Jul 27, 2009 1090 1120 1078 1100 0 +19.63(+1.82%)
Jul 25, 2009 1059 1094 1046 1080 0 -1.89(-0.17%)
Jul 24, 2009 1059 1094 1046 1082 0 +12.32(+1.15%)
Jul 23, 2009 1032 1077 1024 1070 0 +37.22(+3.60%)
Jul 22, 2009 1001 1051 996.77 1033 0 +25.39(+2.52%)
Jul 21, 2009 1030 1045 994.30 1007 0 -29.38(-2.83%)
Jun 26, 2009 1014 1053 997.20 1037 0 +20.39(+2.01%)
Jun 25, 2009 995.13 1021 986.44 1016 0 +6.01(+0.59%)
Jun 24, 2009 1016 1039 990.52 1010 0 +4.93(+0.49%)
Jun 23, 2009 1015 1036 982.32 1006 0 +0.45(+0.04%)
Jun 22, 2009 1041 1047 1000 1005 0 -42.72(-4.08%)
Jun 19, 2009 1050 1067 1023 1048 0 +21.32(+2.08%)
Jun 18, 2009 1022 1043 1006 1026 0 +5.25(+0.51%)
Jun 17, 2009 1023 1047 995.08 1021 0 -5.39(-0.53%)
Jun 16, 2009 1063 1075 1019 1027 0 -29.66(-2.81%)
Jun 15, 2009 1074 1091 1047 1056 0 -24.01(-2.22%)
Jun 12, 2009 1068 1095 1052 1080 0 +2.95(+0.27%)
Jun 11, 2009 1077 1101 1060 1077 0 +5.28(+0.49%)
Jun 10, 2009 1098 1107 1058 1072 0 -15.26(-1.40%)
Jun 09, 2009 1095 1110 1071 1087 0 -4.61(-0.42%)
Jun 08, 2009 1091 1104 1068 1092 0 -1.90(-0.17%)
Jun 05, 2009 1114 1136 1065 1094 0 -10.98(-0.99%)
Jun 04, 2009 1115 1128 1079 1105 0 -2.94(-0.27%)
Jun 03, 2009 1129 1143 1095 1108 0 -31.23(-2.74%)
Jun 02, 2009 1114 1158 1101 1139 0 +24.00(+2.15%)
Jun 01, 2009 1099 1141 1064 1115 0 +31.64(+2.92%)
May 29, 2009 1042 1090 1028 1083 0 +43.27(+4.16%)
May 28, 2009 1087 1106 1009 1040 0 -33.81(-3.15%)
May 27, 2009 1130 1143 1067 1074 0 -44.68(-3.99%)
May 26, 2009 1088 1130 1063 1119 0 +22.87(+2.09%)
May 25, 2009 1123 1133 1076 1096 0 +0.00(+0.00%)
May 22, 2009 1123 1133 1076 1096 0 -13.78(-1.24%)
May 21, 2009 1114 1138 1085 1109 0 -19.19(-1.70%)
May 20, 2009 1145 1187 1121 1129 0 +2.37(+0.21%)
May 19, 2009 1141 1164 1101 1126 0 -17.62(-1.54%)
May 18, 2009 1107 1151 1080 1144 0 +56.55(+5.20%)
May 15, 2009 1124 1135 1073 1087 0 -38.93(-3.46%)
May 14, 2009 1067 1152 1055 1126 0 +47.39(+4.39%)
May 13, 2009 1114 1135 1070 1079 0 -59.55(-5.23%)
May 12, 2009 1206 1234 1111 1138 0 -39.06(-3.32%)
May 11, 2009 1165 1242 1101 1177 0 -15.81(-1.32%)
May 08, 2009 1142 1214 1121 1193 0 +75.58(+6.76%)
May 07, 2009 1173 1207 1089 1118 0 -50.32(-4.31%)
May 06, 2009 1182 1195 1113 1168 0 +5.74(+0.49%)
May 05, 2009 1114 1190 1093 1162 0 +36.69(+3.26%)
May 04, 2009 1109 1148 1054 1126 0 +25.17(+2.29%)
May 01, 2009 1146 1176 1072 1100 0 -49.24(-4.28%)
Apr 30, 2009 1162 1192 1115 1150 0 +4.88(+0.43%)
Apr 29, 2009 1161 1197 1103 1145 0 -14.86(-1.28%)
Apr 28, 2009 1136 1212 1126 1160 0 +15.66(+1.37%)
Apr 27, 2009 1141 1187 1123 1144 0 -13.62(-1.18%)
Apr 24, 2009 1185 1198 1130 1158 0 -24.44(-2.07%)
Apr 23, 2009 1243 1254 1149 1182 0 -49.92(-4.05%)
Apr 22, 2009 1258 1288 1208 1232 0 -48.93(-3.82%)
Apr 21, 2009 1169 1292 1162 1281 0 +96.20(+8.12%)
Apr 20, 2009 1227 1268 1161 1185 0 -68.45(-5.46%)
Apr 17, 2009 1246 1275 1195 1253 0 +9.69(+0.78%)
Apr 16, 2009 1236 1260 1197 1243 0 +30.08(+2.48%)
Apr 15, 2009 1172 1227 1148 1213 0 +23.67(+1.99%)
Apr 14, 2009 1294 1310 1180 1190 0 -136.89(-10.32%)
Apr 13, 2009 1307 1341 1267 1327 0 +13.79(+1.05%)
Apr 10, 2009 1220 1318 1191 1313 0 +0.00(+0.00%)
Apr 09, 2009 1220 1318 1191 1313 0 +130.36(+11.02%)
Apr 08, 2009 1187 1218 1150 1182 0 +17.23(+1.48%)
Apr 07, 2009 1186 1216 1156 1165 0 -44.39(-3.67%)
Apr 06, 2009 1226 1246 1180 1210 0 -38.27(-3.07%)
Apr 03, 2009 1232 1258 1198 1248 0 +15.25(+1.24%)
Apr 02, 2009 1246 1266 1205 1233 0 +27.07(+2.25%)
Apr 01, 2009 1143 1217 1131 1206 0 +34.35(+2.93%)
Mar 31, 2009 1134 1183 1102 1171 0 +51.89(+4.64%)
Mar 30, 2009 1135 1172 1099 1119 0 -48.86(-4.18%)
Mar 27, 2009 1186 1214 1152 1168 0 -46.30(-3.81%)
Mar 26, 2009 1226 1241 1171 1214 0 +0.13(+0.01%)
Mar 25, 2009 1167 1229 1136 1214 0 +60.39(+5.23%)
Mar 24, 2009 1160 1244 1137 1154 0 -62.33(-5.12%)
Mar 23, 2009 1142 1220 1137 1216 0 +97.85(+8.75%)
Mar 20, 2009 1148 1171 1109 1118 0 -44.73(-3.85%)
Mar 19, 2009 1183 1225 1122 1163 0 +11.16(+0.97%)
Mar 18, 2009 1052 1170 1027 1152 0 +93.73(+8.86%)
Mar 17, 2009 994.41 1060 974.07 1058 0 +61.73(+6.19%)
Mar 16, 2009 1032 1056 985.49 996.56 0 -23.62(-2.31%)
Mar 13, 2009 980.34 1033 958.13 1020 0 +50.10(+5.16%)
Mar 12, 2009 900.38 979.23 863.99 970.08 0 +54.72(+5.98%)
Mar 11, 2009 934.84 955.79 878.39 915.36 0 -11.75(-1.27%)
Mar 10, 2009 874.40 937.59 825.19 927.11 0 +80.92(+9.56%)
Mar 09, 2009 834.20 883.08 819.74 846.19 0 +0.37(+0.04%)
Mar 06, 2009 846.08 873.47 810.36 845.82 0 +10.08(+1.21%)
Mar 05, 2009 897.42 927.24 823.21 835.74 0 -88.32(-9.56%)
Mar 04, 2009 924.82 956.90 868.47 924.06 0 +18.85(+2.08%)
Mar 03, 2009 971.01 981.66 883.11 905.21 0 -45.61(-4.80%)
Mar 02, 2009 949.29 998.50 932.74 950.81 0 -31.26(-3.18%)
Feb 27, 2009 998.23 1032 963.15 982.07 0 -41.30(-4.04%)
Feb 26, 2009 1057 1087 998.24 1023 0 -8.70(-0.84%)
Feb 25, 2009 1080 1086 992.64 1032 0 -53.72(-4.95%)
Feb 24, 2009 1034 1097 1011 1086 0 +59.88(+5.84%)
Feb 23, 2009 1119 1139 1023 1026 0 -59.47(-5.48%)
Feb 20, 2009 1063 1118 1016 1085 0 -20.79(-1.88%)
Feb 19, 2009 1151 1191 1096 1106 0 -37.80(-3.30%)
Feb 18, 2009 1151 1206 1079 1144 0 +47.13(+4.30%)
Feb 17, 2009 1118 1168 1081 1097 0 -80.39(-6.83%)
Feb 16, 2009 1167 1219 1147 1177 0 +0.00(+0.00%)
Feb 13, 2009 1167 1219 1147 1177 0 -2.91(-0.25%)
Feb 12, 2009 1136 1193 1112 1180 0 +12.99(+1.11%)
Feb 11, 2009 1180 1202 1115 1167 0 -1.79(-0.15%)
Feb 10, 2009 1231 1254 1158 1169 0 -76.86(-6.17%)
Feb 09, 2009 1237 1286 1207 1246 0 +14.14(+1.15%)
Feb 06, 2009 1175 1243 1144 1232 0 +70.14(+6.04%)
Feb 05, 2009 1113 1184 1102 1162 0 +41.82(+3.73%)
Feb 04, 2009 1094 1169 1066 1120 0 +33.10(+3.05%)
Feb 03, 2009 1083 1124 1060 1087 0 +10.08(+0.94%)
Feb 02, 2009 1013 1095 991.33 1077 0 +51.21(+4.99%)
Jan 30, 2009 1080 1105 1015 1025 0 -39.37(-3.70%)
Jan 29, 2009 1111 1133 1049 1065 0 -69.84(-6.16%)
Jan 28, 2009 1135 1179 1064 1135 0 +43.34(+3.97%)
Jan 27, 2009 1064 1104 1016 1091 0 +30.45(+2.87%)
Jan 26, 2009 1022 1092 1015 1061 0 +31.14(+3.02%)
Jan 23, 2009 994.75 1058 969.75 1030 0 +18.47(+1.83%)
Jan 22, 2009 1105 1106 980.12 1011 0 -106.93(-9.56%)
Jan 21, 2009 1099 1141 1032 1118 0 +41.79(+3.88%)
Jan 20, 2009 1167 1224 1071 1076 0 -108.29(-9.14%)
Jan 19, 2009 1184 1223 1141 1185 0 +0.00(+0.00%)
Jan 16, 2009 1184 1223 1141 1185 0 +26.72(+2.31%)
Jan 15, 2009 1159 1209 1091 1158 0 -5.11(-0.44%)
Jan 14, 2009 1191 1209 1136 1163 0 -52.51(-4.32%)
Jan 13, 2009 1184 1240 1152 1215 0 +24.69(+2.07%)
Jan 12, 2009 1221 1247 1170 1191 0 -29.50(-2.42%)
Jan 09, 2009 1288 1301 1206 1220 0 -60.17(-4.70%)
Jan 08, 2009 1220 1305 1193 1280 0 +66.70(+5.50%)
Jan 07, 2009 1241 1276 1195 1214 0 -50.14(-3.97%)
Jan 06, 2009 1297 1314 1221 1264 0 -17.16(-1.34%)
Jan 05, 2009 1253 1305 1210 1281 0 +21.13(+1.68%)
Jan 02, 2009 1243 1279 1194 1260 0 +16.47(+1.32%)
Jan 01, 2009 1198 1277 1185 1243 0 +0.00(+0.00%)
Dec 31, 2008 1198 1277 1185 1243 0 +41.11(+3.42%)
Dec 30, 2008 1182 1207 1151 1202 0 +25.08(+2.13%)
Dec 29, 2008 1190 1208 1138 1177 0 -15.05(-1.26%)
Dec 26, 2008 1178 1212 1151 1192 0 +16.42(+1.40%)
Dec 25, 2008 1154 1185 1129 1176 0 +0.00(+0.00%)
Dec 24, 2008 1154 1185 1129 1176 0 +21.02(+1.82%)
Dec 23, 2008 1159 1195 1115 1155 0 +6.93(+0.60%)
Dec 22, 2008 1172 1196 1110 1148 0 -17.83(-1.53%)
Dec 19, 2008 1171 1223 1136 1166 0 +5.48(+0.47%)
Dec 18, 2008 1172 1213 1116 1160 0 +8.07(+0.70%)
Dec 17, 2008 1124 1202 1097 1152 0 +4.60(+0.40%)
Dec 16, 2008 1075 1159 1043 1148 0 +108.12(+10.40%)
Dec 15, 2008 1105 1112 1007 1039 0 -64.67(-5.86%)
Dec 12, 2008 993.44 1114 961.15 1104 0 +89.82(+8.86%)
Dec 11, 2008 1057 1115 1001 1014 0 -64.20(-5.95%)
Dec 10, 2008 1081 1116 1007 1079 0 +13.78(+1.29%)
Dec 09, 2008 1120 1159 1048 1065 0 -64.88(-5.74%)
Dec 08, 2008 1126 1169 1083 1130 0 +26.97(+2.45%)
Dec 05, 2008 1047 1111 1008 1103 0 +38.48(+3.62%)
Dec 04, 2008 1034 1133 1002 1064 0 +11.97(+1.14%)
Dec 03, 2008 972.18 1065 912.18 1052 0 +99.83(+10.48%)
Dec 02, 2008 864.64 968.30 828.08 952.38 0 +109.44(+12.98%)
Dec 01, 2008 979.28 985.60 835.38 842.93 0 -168.51(-16.66%)
Nov 28, 2008 982.03 1022 957.29 1011 0 +19.15(+1.93%)
Nov 27, 2008 849.74 1020 832.79 992.29 0 +0.00(+0.00%)
Nov 26, 2008 849.74 1020 832.79 992.29 0 +137.49(+16.08%)
Nov 25, 2008 779.63 868.24 726.92 854.81 0 +82.48(+10.68%)
Nov 24, 2008 753.74 798.84 680.82 772.33 0 +69.47(+9.88%)
Nov 21, 2008 702.35 736.87 632.63 702.86 0 +24.58(+3.62%)
Nov 20, 2008 732.90 784.06 647.63 678.28 0 -57.99(-7.88%)
Nov 19, 2008 847.64 857.28 729.78 736.27 0 -116.47(-13.66%)
Nov 18, 2008 880.43 906.88 807.33 852.75 0 -26.26(-2.99%)
Nov 17, 2008 901.54 932.76 857.23 879.01 0 -25.27(-2.79%)
Nov 14, 2008 944.81 975.42 885.17 904.28 0 -59.45(-6.17%)
Nov 13, 2008 890.63 979.32 820.04 963.73 0 +82.57(+9.37%)
Nov 12, 2008 931.30 947.84 863.74 881.16 0 -60.04(-6.38%)
Nov 11, 2008 940.30 983.82 885.11 941.21 0 -14.94(-1.56%)
Nov 10, 2008 1032 1075 941.98 956.14 0 -74.94(-7.27%)
Nov 07, 2008 951.03 1069 921.87 1031 0 +116.09(+12.69%)
Nov 06, 2008 958.68 990.19 900.15 914.99 0 -59.08(-6.06%)
Nov 05, 2008 1002 1082 961.95 974.07 0 -102.89(-9.55%)
Nov 04, 2008 1049 1107 1011 1077 0 +50.18(+4.89%)
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.