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 (%)
Sep 26, 2016 2289 2295 2272 2280 0 -22.92(-1.00%)
Sep 23, 2016 2323 2330 2303 2303 0 -27.13(-1.16%)
Sep 22, 2016 2335 2344 2323 2330 0 +1.80(+0.08%)
Sep 21, 2016 2310 2332 2302 2328 0 +31.93(+1.39%)
Sep 20, 2016 2304 2314 2287 2297 0 +7.16(+0.31%)
Sep 19, 2016 2276 2306 2274 2289 0 +24.80(+1.10%)
Sep 16, 2016 2284 2285 2260 2265 0 -29.87(-1.30%)
Sep 15, 2016 2273 2300 2271 2294 0 +20.54(+0.90%)
Sep 14, 2016 2281 2293 2266 2274 0 -6.40(-0.28%)
Sep 13, 2016 2297 2306 2271 2280 0 -42.84(-1.84%)
Sep 12, 2016 2282 2331 2270 2323 0 +28.00(+1.22%)
Sep 09, 2016 2303 2328 2291 2295 0 -13.62(-0.59%)
Sep 08, 2016 2322 2326 2304 2309 0 -11.43(-0.49%)
Sep 07, 2016 2315 2328 2307 2320 0 -2.23(-0.10%)
Sep 06, 2016 2333 2334 2309 2322 0 -12.26(-0.53%)
Sep 02, 2016 2335 2335 2335 2335 0 +7.91(+0.34%)
Sep 01, 2016 2342 2347 2309 2327 0 -11.60(-0.50%)
Aug 31, 2016 2344 2349 2319 2338 0 -2.68(-0.11%)
Aug 30, 2016 2320 2345 2322 2341 0 +21.73(+0.94%)
Aug 29, 2016 2296 2328 2295 2319 0 +27.78(+1.21%)
Aug 26, 2016 2297 2320 2279 2292 0 -4.22(-0.18%)
Aug 25, 2016 2277 2298 2274 2296 0 +13.91(+0.61%)
Aug 24, 2016 2286 2293 2276 2282 0 -4.82(-0.21%)
Aug 23, 2016 2287 2297 2283 2287 0 +4.23(+0.19%)
Aug 22, 2016 2274 2285 2264 2282 0 -6.64(-0.29%)
Aug 19, 2016 2260 2294 2251 2289 0 +21.37(+0.94%)
Aug 18, 2016 2278 2282 2257 2268 0 -8.32(-0.37%)
Aug 17, 2016 2268 2279 2261 2276 0 +11.23(+0.50%)
Aug 16, 2016 2274 2280 2262 2265 0 -12.08(-0.53%)
Aug 15, 2016 2275 2289 2268 2277 0 +10.04(+0.44%)
Aug 12, 2016 2270 2279 2261 2267 0 -12.05(-0.53%)
Aug 11, 2016 2280 2299 2275 2279 0 +0.17(+0.01%)
Aug 10, 2016 2283 2290 2272 2279 0 -5.85(-0.26%)
Aug 09, 2016 2283 2291 2274 2285 0 +0.51(+0.02%)
Aug 08, 2016 2288 2295 2278 2284 0 +1.35(+0.06%)
Aug 05, 2016 2256 2289 2250 2283 0 +41.87(+1.87%)
Aug 04, 2016 2246 2253 2226 2241 0 -11.24(-0.50%)
Aug 03, 2016 2237 2260 2230 2252 0 +20.10(+0.90%)
Aug 02, 2016 2235 2241 2216 2232 0 -1.48(-0.07%)
Aug 01, 2016 2246 2256 2224 2233 0 -19.06(-0.85%)
Jul 29, 2016 2244 2293 2224 2253 0 -25.88(-1.14%)
Jul 28, 2016 2262 2287 2252 2278 0 +12.69(+0.56%)
Jul 27, 2016 2278 2290 2262 2266 0 -20.62(-0.90%)
Jul 26, 2016 2280 2295 2270 2286 0 +9.31(+0.41%)
Jul 25, 2016 2286 2289 2272 2277 0 -7.29(-0.32%)
Jul 22, 2016 2281 2286 2270 2284 0 +8.00(+0.35%)
Jul 21, 2016 2283 2288 2271 2276 0 -4.08(-0.18%)
Jul 20, 2016 2286 2291 2270 2280 0 +6.64(+0.29%)
Jul 19, 2016 2269 2283 2264 2274 0 -3.79(-0.17%)
Jul 18, 2016 2280 2290 2274 2278 0 -3.95(-0.17%)
Jul 15, 2016 2294 2307 2275 2282 0 -12.36(-0.54%)
Jul 14, 2016 2302 2308 2290 2294 0 +20.23(+0.89%)
Jul 13, 2016 2275 2283 2265 2274 0 +1.74(+0.08%)
Jul 12, 2016 2265 2283 2262 2272 0 +22.76(+1.01%)
Jul 11, 2016 2245 2264 2242 2249 0 +6.46(+0.29%)
Jul 08, 2016 2243 2251 2203 2243 0 +39.00(+1.77%)
Jul 07, 2016 2221 2233 2190 2204 0 -21.35(-0.96%)
Jul 06, 2016 2225 2225 2225 2225 0 +17.32(+0.78%)
Jul 05, 2016 2233 2236 2196 2208 0 -44.23(-1.96%)
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.