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

Insurance Brokers Sector (CIX: MSECTOR434 )

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 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
Apr 01, 2009 913.05 930.35 893.59 920.48 0 -1.48(-0.16%)
Mar 31, 2009 916.15 930.92 895.21 921.96 0 +16.92(+1.87%)
Mar 30, 2009 906.89 927.56 888.96 905.04 0 -17.94(-1.94%)
Mar 27, 2009 931.64 944.35 915.65 922.98 0 -28.26(-2.97%)
Mar 26, 2009 947.60 958.68 925.25 951.25 0 +10.14(+1.08%)
Mar 25, 2009 927.49 951.77 906.41 941.11 0 +15.76(+1.70%)
Mar 24, 2009 918.48 950.53 904.58 925.34 0 -22.87(-2.41%)
Mar 23, 2009 905.98 950.38 898.93 948.21 0 +50.53(+5.63%)
Mar 20, 2009 915.30 928.59 894.76 897.69 0 -8.60(-0.95%)
Mar 19, 2009 943.60 946.06 894.17 906.28 0 -21.41(-2.31%)
Mar 18, 2009 886.07 930.75 867.75 927.70 0 +29.01(+3.23%)
Mar 17, 2009 858.85 899.63 846.09 898.69 0 +42.92(+5.02%)
Mar 16, 2009 883.78 894.29 848.96 855.77 0 -20.71(-2.36%)
Mar 13, 2009 839.73 881.66 825.65 876.48 0 +37.92(+4.52%)
Mar 12, 2009 816.21 842.77 796.13 838.56 0 +19.46(+2.38%)
Mar 11, 2009 826.78 837.02 796.84 819.10 0 -5.05(-0.61%)
Mar 10, 2009 817.25 831.73 781.28 824.15 0 +18.39(+2.28%)
Mar 09, 2009 814.43 827.52 797.58 805.76 0 -16.35(-1.99%)
Mar 06, 2009 813.15 832.80 798.64 822.11 0 +11.86(+1.46%)
Mar 05, 2009 818.69 832.91 791.09 810.25 0 -15.83(-1.92%)
Mar 04, 2009 822.40 845.86 804.10 826.08 0 +13.99(+1.72%)
Mar 03, 2009 833.18 845.07 797.40 812.08 0 -13.95(-1.69%)
Mar 02, 2009 829.05 846.53 817.74 826.03 0 -19.93(-2.36%)
Feb 27, 2009 835.07 867.45 831.53 845.96 0 -5.35(-0.63%)
Feb 26, 2009 876.63 882.74 843.99 851.31 0 -16.88(-1.94%)
Feb 25, 2009 868.51 892.52 847.53 868.18 0 -19.21(-2.17%)
Feb 24, 2009 852.63 891.52 842.62 887.40 0 +38.33(+4.51%)
Feb 23, 2009 885.62 895.71 846.75 849.07 0 -28.74(-3.27%)
Feb 20, 2009 881.14 897.94 863.76 877.81 0 -17.15(-1.92%)
Feb 19, 2009 907.61 930.00 888.76 894.96 0 -20.59(-2.25%)
Feb 18, 2009 931.80 949.70 899.27 915.55 0 -4.65(-0.51%)
Feb 17, 2009 929.60 948.52 906.83 920.20 0 -30.34(-3.19%)
Feb 16, 2009 978.72 989.48 939.14 950.54 0 +0.00(+0.00%)
Feb 13, 2009 978.72 989.48 939.14 950.54 0 -32.11(-3.27%)
Feb 12, 2009 932.82 990.47 922.40 982.65 0 +27.31(+2.86%)
Feb 11, 2009 921.69 973.53 913.71 955.35 0 +70.71(+7.99%)
Feb 10, 2009 914.14 928.77 882.29 884.63 0 -40.24(-4.35%)
Feb 09, 2009 932.55 936.56 907.13 924.87 0 -5.47(-0.59%)
Feb 06, 2009 916.20 951.95 909.10 930.34 0 +20.06(+2.20%)
Feb 05, 2009 902.39 925.78 889.68 910.28 0 +7.13(+0.79%)
Feb 04, 2009 955.01 964.53 889.90 903.15 0 -71.74(-7.36%)
Feb 03, 2009 964.28 988.03 946.41 974.89 0 +14.82(+1.54%)
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.