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 (%)
Nov 30, 2015 2133 2143 2119 2129 0 -2.66(-0.12%)
Nov 27, 2015 2129 2140 2122 2132 0 +8.12(+0.38%)
Nov 25, 2015 2124 2124 2124 2124 0 -7.97(-0.37%)
Nov 24, 2015 2120 2138 2115 2132 0 -2.37(-0.11%)
Nov 23, 2015 2134 2142 2132 2134 0 -9.73(-0.45%)
Nov 20, 2015 2135 2157 2128 2144 0 +12.89(+0.60%)
Nov 19, 2015 2124 2136 2113 2131 0 +7.47(+0.35%)
Nov 18, 2015 2094 2126 2087 2123 0 +35.76(+1.71%)
Nov 17, 2015 2094 2109 2080 2088 0 -2.00(-0.10%)
Nov 16, 2015 2057 2090 2047 2090 0 +21.37(+1.03%)
Nov 13, 2015 2071 2084 2060 2068 0 -4.97(-0.24%)
Nov 12, 2015 2086 2103 2072 2073 0 -32.83(-1.56%)
Nov 11, 2015 2111 2117 2098 2106 0 -1.02(-0.05%)
Nov 10, 2015 2079 2115 2077 2107 0 +24.10(+1.16%)
Nov 09, 2015 2102 2104 2072 2083 0 -19.28(-0.92%)
Nov 06, 2015 2096 2119 2082 2102 0 +21.09(+1.01%)
Nov 05, 2015 2076 2091 2069 2081 0 +6.12(+0.29%)
Nov 04, 2015 2078 2087 2067 2075 0 -2.60(-0.13%)
Nov 03, 2015 2081 2092 2069 2078 0 -11.78(-0.56%)
Nov 02, 2015 2066 2093 2065 2089 0 +27.01(+1.31%)
Oct 30, 2015 2078 2086 2060 2062 0 -15.47(-0.74%)
Oct 29, 2015 2073 2084 2051 2078 0 +16.08(+0.78%)
Oct 28, 2015 2026 2088 2003 2062 0 +29.41(+1.45%)
Oct 27, 2015 2034 2049 2024 2032 0 -13.95(-0.68%)
Oct 26, 2015 2044 2055 2036 2046 0 +0.52(+0.03%)
Oct 23, 2015 2025 2049 2019 2046 0 +29.68(+1.47%)
Oct 22, 2015 2002 2028 1999 2016 0 +23.73(+1.19%)
Oct 21, 2015 2006 2013 1986 1992 0 -10.24(-0.51%)
Oct 20, 2015 1992 2008 1974 2003 0 +12.71(+0.64%)
Oct 19, 2015 1990 2000 1979 1990 0 -5.82(-0.29%)
Oct 16, 2015 1994 2005 1984 1996 0 +9.19(+0.46%)
Oct 15, 2015 1971 1989 1957 1987 0 +30.03(+1.53%)
Oct 14, 2015 1976 1979 1952 1957 0 -21.71(-1.10%)
Oct 13, 2015 1979 1996 1974 1978 0 -9.84(-0.49%)
Oct 12, 2015 1985 1994 1979 1988 0 +2.97(+0.15%)
Oct 09, 2015 1992 2005 1975 1985 0 -6.01(-0.30%)
Oct 08, 2015 1971 1997 1968 1991 0 +15.57(+0.79%)
Oct 07, 2015 1966 1983 1941 1976 0 +22.05(+1.13%)
Oct 06, 2015 1949 1963 1943 1954 0 +2.05(+0.11%)
Oct 05, 2015 1932 1959 1926 1952 0 +29.53(+1.54%)
Oct 02, 2015 1885 1924 1876 1922 0 +4.39(+0.23%)
Oct 01, 2015 1917 1931 1900 1918 0 +0.34(+0.02%)
Sep 30, 2015 1917 1930 1902 1917 0 +18.75(+0.99%)
Sep 29, 2015 1882 1902 1873 1898 0 +19.32(+1.03%)
Sep 28, 2015 1895 1902 1873 1879 0 -30.21(-1.58%)
Sep 25, 2015 1914 1926 1900 1909 0 +14.15(+0.75%)
Sep 24, 2015 1876 1900 1873 1895 0 +2.47(+0.13%)
Sep 23, 2015 1885 1899 1876 1893 0 +10.03(+0.53%)
Sep 22, 2015 1880 1891 1870 1883 0 -20.76(-1.09%)
Sep 21, 2015 1897 1916 1891 1903 0 +15.25(+0.81%)
Sep 18, 2015 1890 1905 1880 1888 0 -28.93(-1.51%)
Sep 17, 2015 1942 1951 1912 1917 0 -23.23(-1.20%)
Sep 16, 2015 1938 1948 1927 1940 0 +1.53(+0.08%)
Sep 15, 2015 1924 1945 1915 1939 0 +24.61(+1.29%)
Sep 14, 2015 1924 1928 1909 1914 0 -10.74(-0.56%)
Sep 11, 2015 1905 1927 1903 1925 0 +12.47(+0.65%)
Sep 10, 2015 1908 1924 1893 1913 0 +20.73(+1.10%)
Sep 09, 2015 1934 1940 1888 1892 0 -17.73(-0.93%)
Sep 08, 2015 1902 1912 1892 1910 0 +36.91(+1.97%)
Sep 04, 2015 1873 1873 1873 1873 0 -30.93(-1.62%)
Sep 03, 2015 1905 1921 1896 1904 0 +3.08(+0.16%)
Sep 02, 2015 1899 1905 1875 1900 0 +24.05(+1.28%)
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.