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 (%)
Aug 31, 2010 1289 1347 1305 1336 0 +13.35(+1.01%)
Aug 30, 2010 1306 1353 1322 1323 0 -34.44(-2.54%)
Aug 27, 2010 1301 1358 1302 1357 0 +37.99(+2.88%)
Aug 26, 2010 1280 1332 1304 1319 0 +2.26(+0.17%)
Aug 25, 2010 1254 1323 1287 1317 0 +8.95(+0.68%)
Aug 24, 2010 1270 1324 1300 1308 0 -24.27(-1.82%)
Aug 23, 2010 1294 1350 1328 1332 0 -5.71(-0.43%)
Aug 20, 2010 1285 1343 1314 1338 0 -1.12(-0.08%)
Aug 19, 2010 1321 1367 1333 1339 0 -34.09(-2.48%)
Aug 18, 2010 1330 1382 1360 1373 0 -2.03(-0.15%)
Aug 17, 2010 1323 1386 1357 1375 0 +19.81(+1.46%)
Aug 16, 2010 1304 1362 1340 1355 0 -5.57(-0.41%)
Aug 13, 2010 1316 1380 1357 1361 0 -13.19(-0.96%)
Aug 12, 2010 1326 1386 1364 1374 0 -15.21(-1.09%)
Aug 11, 2010 1364 1421 1388 1389 0 -44.44(-3.10%)
Aug 10, 2010 1388 1447 1420 1434 0 -15.26(-1.05%)
Aug 09, 2010 1392 1452 1427 1449 0 +19.90(+1.39%)
Aug 06, 2010 1383 1436 1399 1429 0 -6.60(-0.46%)
Aug 05, 2010 1379 1444 1413 1436 0 +6.41(+0.45%)
Aug 04, 2010 1383 1449 1406 1429 0 +6.56(+0.46%)
Aug 03, 2010 1398 1447 1414 1423 0 -24.80(-1.71%)
Aug 02, 2010 1388 1458 1426 1447 0 +36.18(+2.56%)
Jul 30, 2010 1367 1426 1386 1411 0 +0.41(+0.03%)
Jul 29, 2010 1369 1433 1392 1411 0 +9.02(+0.64%)
Jul 28, 2010 1358 1420 1390 1402 0 -20.48(-1.44%)
Jul 27, 2010 1379 1448 1408 1422 0 -3.28(-0.23%)
Jul 26, 2010 1373 1433 1406 1426 0 +8.19(+0.58%)
Jul 23, 2010 1351 1420 1377 1417 0 +17.46(+1.25%)
Jul 22, 2010 1319 1409 1351 1400 0 +46.61(+3.44%)
Jul 21, 2010 1352 1399 1347 1353 0 -25.66(-1.86%)
Jul 20, 2010 1332 1380 1326 1379 0 +28.53(+2.11%)
Jul 19, 2010 1312 1364 1330 1350 0 +0.28(+0.02%)
Jul 16, 2010 1307 1388 1345 1350 0 -36.19(-2.61%)
Jul 15, 2010 1352 1401 1367 1386 0 -10.13(-0.73%)
Jul 14, 2010 1353 1411 1379 1397 0 -10.75(-0.76%)
Jul 13, 2010 1344 1417 1383 1407 0 +34.29(+2.50%)
Jul 12, 2010 1348 1387 1360 1373 0 -28.28(-2.02%)
Jul 09, 2010 1357 1403 1379 1401 0 +16.25(+1.17%)
Jul 08, 2010 1322 1390 1356 1385 0 +29.67(+2.19%)
Jul 07, 2010 1269 1357 1309 1355 0 +45.18(+3.45%)
Jul 06, 2010 1267 1336 1297 1310 0 +7.65(+0.59%)
Jul 02, 2010 1258 1320 1289 1303 0 -1.46(-0.11%)
Jul 01, 2010 1262 1318 1270 1304 0 +0.97(+0.07%)
Jun 30, 2010 1258 1327 1294 1303 0 -3.72(-0.28%)
Jun 29, 2010 1262 1348 1298 1307 0 -39.24(-2.92%)
Jun 25, 2010 1300 1352 1316 1346 0 +18.76(+1.41%)
Jun 24, 2010 1294 1350 1322 1327 0 -19.88(-1.48%)
Jun 23, 2010 1314 1361 1333 1347 0 -9.35(-0.69%)
Jun 22, 2010 1333 1392 1355 1356 0 -19.34(-1.41%)
Jun 21, 2010 1354 1409 1368 1376 0 -3.17(-0.23%)
Jun 18, 2010 1335 1383 1368 1379 0 +11.27(+0.82%)
Jun 17, 2010 1321 1378 1349 1368 0 -0.24(-0.02%)
Jun 16, 2010 1319 1379 1358 1368 0 -7.96(-0.58%)
Jun 15, 2010 1295 1379 1333 1376 0 +43.49(+3.26%)
Jun 14, 2010 1298 1362 1328 1332 0 -6.30(-0.47%)
Jun 11, 2010 1309 1340 1305 1339 0 +6.98(+0.52%)
Jun 10, 2010 1268 1334 1304 1332 0 +40.69(+3.15%)
Jun 09, 2010 1274 1330 1286 1291 0 -16.47(-1.26%)
Jun 08, 2010 1284 1310 1266 1307 0 +26.74(+2.09%)
Jun 07, 2010 1265 1318 1279 1281 0 -19.08(-1.47%)
Jun 04, 2010 1257 1346 1293 1300 0 -70.55(-5.15%)
Jun 03, 2010 1330 1384 1354 1370 0 -2.57(-0.19%)
Jun 02, 2010 1296 1374 1328 1373 0 +42.16(+3.17%)
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.