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 (%)
Jan 14, 2021 5485 5497 5396 5401 0 -73.51(-1.34%)
Jan 13, 2021 5451 5504 5410 5475 0 -77.71(-1.40%)
Dec 23, 2020 5577 5605 5542 5552 0 -10.11(-0.18%)
Dec 22, 2020 5580 5599 5539 5563 0 -34.16(-0.61%)
Dec 21, 2020 5605 5630 5466 5597 0 -40.86(-0.72%)
Dec 18, 2020 5744 5762 5592 5638 0 -113.58(-1.97%)
Dec 17, 2020 5694 5783 5687 5751 0 +81.81(+1.44%)
Dec 16, 2020 5653 5721 5627 5669 0 +39.85(+0.71%)
Dec 15, 2020 5559 5657 5545 5630 0 +102.43(+1.85%)
Dec 14, 2020 5572 5611 5516 5527 0 -7.07(-0.13%)
Dec 11, 2020 5496 5584 5483 5534 0 +6.97(+0.13%)
Dec 10, 2020 5527 5567 5482 5527 0 +2.38(+0.04%)
Dec 09, 2020 5547 5570 5490 5525 0 -24.95(-0.45%)
Dec 08, 2020 5435 5568 5430 5550 0 +40.74(+0.74%)
Dec 07, 2020 5544 5605 5489 5509 0 -44.01(-0.79%)
Dec 04, 2020 5517 5563 5478 5553 0 +30.21(+0.55%)
Dec 03, 2020 5509 5553 5468 5523 0 +5.58(+0.10%)
Dec 02, 2020 5530 5553 5466 5517 0 -12.10(-0.22%)
Dec 01, 2020 5498 5559 5475 5529 0 +70.37(+1.29%)
Nov 30, 2020 5460 5486 5410 5459 0 -9.74(-0.18%)
Nov 27, 2020 5488 5525 5441 5469 0 -28.48(-0.52%)
Nov 25, 2020 5486 5508 5409 5497 0 -1.94(-0.04%)
Nov 24, 2020 5474 5530 5433 5499 0 +67.40(+1.24%)
Nov 23, 2020 5456 5478 5379 5432 0 +2.18(+0.04%)
Nov 20, 2020 5494 5518 5418 5430 0 -53.56(-0.98%)
Nov 19, 2020 5389 5504 5354 5483 0 +92.12(+1.71%)
Nov 18, 2020 5483 5516 5384 5391 0 -94.88(-1.73%)
Nov 17, 2020 5484 5517 5418 5486 0 -49.91(-0.90%)
Nov 16, 2020 5475 5541 5448 5536 0 +103.06(+1.90%)
Nov 13, 2020 5387 5456 5382 5433 0 +70.01(+1.31%)
Nov 12, 2020 5386 5408 5327 5363 0 -54.58(-1.01%)
Nov 11, 2020 5423 5453 5382 5417 0 +27.66(+0.51%)
Nov 10, 2020 5282 5420 5250 5390 0 +116.26(+2.20%)
Nov 09, 2020 5536 5601 5256 5273 0 +32.39(+0.62%)
Nov 06, 2020 5229 5295 5185 5241 0 +44.56(+0.86%)
Nov 05, 2020 5280 5316 5174 5196 0 -41.89(-0.80%)
Nov 04, 2020 5103 5343 5089 5238 0 +136.31(+2.67%)
Nov 03, 2020 5098 5149 5041 5102 0 +63.14(+1.25%)
Nov 02, 2020 4993 5066 4953 5039 0 +85.09(+1.72%)
Oct 30, 2020 4913 5019 4886 4954 0 +22.20(+0.45%)
Oct 29, 2020 5085 5117 4912 4932 0 -169.52(-3.32%)
Oct 28, 2020 5144 5177 5080 5101 0 -116.20(-2.23%)
Oct 27, 2020 5272 5307 5209 5217 0 -37.37(-0.71%)
Oct 26, 2020 5314 5322 5206 5255 0 -106.41(-1.98%)
Oct 23, 2020 5368 5376 5319 5361 0 +5.88(+0.11%)
Oct 22, 2020 5315 5381 5288 5355 0 +38.06(+0.72%)
Oct 21, 2020 5331 5387 5307 5317 0 -6.03(-0.11%)
Oct 20, 2020 5371 5400 5310 5323 0 -10.72(-0.20%)
Oct 19, 2020 5432 5454 5323 5334 0 -85.85(-1.58%)
Oct 16, 2020 5409 5470 5393 5420 0 +25.42(+0.47%)
Oct 15, 2020 5354 5427 5331 5394 0 +5.08(+0.09%)
Oct 14, 2020 5436 5480 5381 5389 0 -27.32(-0.50%)
Oct 13, 2020 5478 5532 5387 5417 0 -72.08(-1.31%)
Oct 12, 2020 5434 5517 5425 5489 0 +45.03(+0.83%)
Oct 09, 2020 5415 5476 5380 5444 0 +66.14(+1.23%)
Oct 08, 2020 5384 5434 5360 5377 0 -2.41(-0.04%)
Oct 07, 2020 5407 5439 5350 5380 0 +7.35(+0.14%)
Oct 06, 2020 5443 5487 5352 5373 0 -47.47(-0.88%)
Oct 05, 2020 5405 5444 5373 5420 0 +53.27(+0.99%)
Oct 02, 2020 5297 5421 5281 5367 0 +24.47(+0.46%)
Oct 01, 2020 5368 5397 5301 5342 0 -7.59(-0.14%)
Sep 30, 2020 5338 5401 5296 5350 0 +34.00(+0.64%)
Sep 29, 2020 5318 5354 5276 5316 0 -13.84(-0.26%)
Sep 28, 2020 5299 5380 5261 5330 0 +81.99(+1.56%)
Sep 25, 2020 5213 5265 5148 5248 0 +21.24(+0.41%)
Sep 24, 2020 5279 5315 5206 5226 0 -55.40(-1.05%)
Sep 23, 2020 5370 5412 5274 5282 0 -93.54(-1.74%)
Sep 22, 2020 5370 5437 5314 5375 0 +2.69(+0.05%)
Sep 21, 2020 5358 5393 5284 5373 0 -54.23(-1.00%)
Sep 18, 2020 5418 5505 5404 5427 0 +2.25(+0.04%)
Sep 17, 2020 5400 5453 5353 5425 0 -23.39(-0.43%)
Sep 16, 2020 5458 5526 5437 5448 0 +8.02(+0.15%)
Sep 15, 2020 5424 5483 5414 5440 0 +29.93(+0.55%)
Sep 14, 2020 5373 5428 5357 5410 0 +82.18(+1.54%)
Sep 11, 2020 5345 5370 5289 5328 0 +1.51(+0.03%)
Sep 10, 2020 5380 5416 5318 5326 0 -51.81(-0.96%)
Sep 09, 2020 5281 5431 5275 5378 0 +140.53(+2.68%)
Sep 08, 2020 5297 5311 5176 5238 0 -95.44(-1.79%)
Sep 04, 2020 5424 5452 5253 5333 0 -54.58(-1.01%)
Sep 03, 2020 5524 5580 5349 5388 0 -117.46(-2.13%)
Sep 02, 2020 5363 5513 5349 5505 0 +137.17(+2.56%)
Sep 01, 2020 5338 5371 5303 5368 0 +25.38(+0.48%)
Aug 31, 2020 5320 5367 5297 5343 0 +31.40(+0.59%)
Aug 28, 2020 5367 5375 5277 5311 0 -27.33(-0.51%)
Aug 27, 2020 5313 5370 5306 5339 0 +34.36(+0.65%)
Aug 26, 2020 5262 5323 5226 5304 0 +34.89(+0.66%)
Aug 25, 2020 5285 5310 5238 5269 0 +17.32(+0.33%)
Aug 24, 2020 5291 5305 5210 5252 0 -20.58(-0.39%)
Aug 21, 2020 5317 5345 5219 5273 0 -118.03(-2.19%)
Aug 20, 2020 5373 5418 5350 5391 0 -7.08(-0.13%)
Aug 19, 2020 5444 5464 5389 5398 0 -41.71(-0.77%)
Aug 18, 2020 5411 5470 5406 5439 0 +22.03(+0.41%)
Aug 17, 2020 5412 5458 5397 5417 0 -5.77(-0.11%)
Aug 14, 2020 5432 5476 5397 5423 0 -21.48(-0.39%)
Aug 13, 2020 5405 5456 5395 5445 0 +20.81(+0.38%)
Aug 12, 2020 5482 5508 5414 5424 0 -15.67(-0.29%)
Aug 11, 2020 5459 5496 5398 5439 0 +15.74(+0.29%)
Aug 10, 2020 5472 5492 5397 5424 0 -38.29(-0.70%)
Aug 07, 2020 5456 5510 5407 5462 0 -8.84(-0.16%)
Aug 06, 2020 5439 5483 5413 5471 0 +19.19(+0.35%)
Aug 05, 2020 5414 5477 5400 5452 0 +37.02(+0.68%)
Aug 04, 2020 5372 5443 5341 5415 0 +41.47(+0.77%)
Aug 03, 2020 5404 5450 5360 5373 0 -41.91(-0.77%)
Jul 31, 2020 5441 5482 5346 5415 0 +31.73(+0.59%)
Jul 30, 2020 5283 5405 5244 5383 0 +33.93(+0.63%)
Jul 29, 2020 5279 5358 5247 5349 0 +57.78(+1.09%)
Jul 28, 2020 5320 5341 5253 5292 0 -23.13(-0.44%)
Jul 27, 2020 5325 5340 5259 5315 0 -5.72(-0.11%)
Jul 24, 2020 5344 5357 5291 5321 0 -60.11(-1.12%)
Jul 23, 2020 5398 5447 5355 5381 0 -11.52(-0.21%)
Jul 22, 2020 5320 5402 5310 5392 0 +48.82(+0.91%)
Jul 21, 2020 5353 5378 5309 5343 0 +32.78(+0.62%)
Jul 20, 2020 5296 5330 5273 5311 0 +5.74(+0.11%)
Jul 17, 2020 5258 5320 5225 5305 0 +73.15(+1.40%)
Jul 16, 2020 5201 5255 5177 5232 0 +24.95(+0.48%)
Jul 15, 2020 5223 5245 5158 5207 0 +47.52(+0.92%)
Jul 14, 2020 5071 5165 5060 5159 0 +91.50(+1.81%)
Jul 13, 2020 5125 5159 5044 5068 0 -35.90(-0.70%)
Jul 10, 2020 5055 5111 5022 5104 0 +64.41(+1.28%)
Jul 09, 2020 5079 5089 4966 5039 0 -34.60(-0.68%)
Jul 08, 2020 5018 5086 4994 5074 0 +63.81(+1.27%)
Jul 07, 2020 5012 5061 4985 5010 0 -6.15(-0.12%)
Jul 06, 2020 5095 5106 4996 5016 0 -3.37(-0.07%)
Jul 02, 2020 5070 5085 4997 5019 0 +12.33(+0.25%)
Jul 01, 2020 5004 5044 4974 5007 0 +10.67(+0.21%)
Jun 30, 2020 4903 5022 4878 4996 0 +93.94(+1.92%)
Jun 29, 2020 4937 4942 4842 4903 0 +11.41(+0.23%)
Jun 26, 2020 4959 5010 4875 4891 0 -95.26(-1.91%)
Jun 25, 2020 4856 4999 4809 4986 0 +131.58(+2.71%)
Jun 24, 2020 4920 4946 4834 4855 0 -105.98(-2.14%)
Jun 23, 2020 5002 5021 4948 4961 0 +18.15(+0.37%)
Jun 22, 2020 4868 4974 4854 4943 0 +85.07(+1.75%)
Jun 19, 2020 5138 5144 4855 4858 0 -208.48(-4.12%)
Jun 18, 2020 5045 5113 5025 5066 0 +3.65(+0.07%)
Jun 17, 2020 5005 5125 4994 5062 0 +66.70(+1.34%)
Jun 16, 2020 5064 5081 4940 4996 0 +50.86(+1.03%)
Jun 15, 2020 4771 4960 4748 4945 0 +63.93(+1.31%)
Jun 12, 2020 4973 4997 4788 4881 0 +15.56(+0.32%)
Jun 11, 2020 5053 5058 4851 4865 0 -275.83(-5.37%)
Jun 10, 2020 5150 5194 5109 5141 0 -23.03(-0.45%)
Jun 09, 2020 5169 5198 5115 5164 0 -39.42(-0.76%)
Jun 08, 2020 5172 5233 5134 5204 0 +8.07(+0.16%)
Jun 05, 2020 5160 5227 5074 5196 0 +123.67(+2.44%)
Jun 04, 2020 5066 5105 5015 5072 0 -30.58(-0.60%)
Jun 03, 2020 5068 5137 5041 5102 0 +74.29(+1.48%)
Jun 02, 2020 4973 5038 4953 5028 0 +58.28(+1.17%)
Jun 01, 2020 4946 4989 4912 4970 0 +26.55(+0.54%)
May 29, 2020 4936 4967 4883 4943 0 -15.48(-0.31%)
May 28, 2020 4979 5005 4925 4959 0 +28.21(+0.57%)
May 27, 2020 4936 4998 4861 4931 0 +33.68(+0.69%)
May 26, 2020 4940 4967 4877 4897 0 +55.78(+1.15%)
May 22, 2020 4841 4857 4788 4841 0 -1.54(-0.03%)
May 21, 2020 4787 4874 4770 4843 0 +32.38(+0.67%)
May 20, 2020 4875 4907 4784 4810 0 -38.34(-0.79%)
May 19, 2020 4882 4932 4839 4849 0 -50.84(-1.04%)
May 18, 2020 4889 4954 4856 4900 0 +143.12(+3.01%)
May 15, 2020 4763 4870 4715 4756 0 -36.23(-0.76%)
May 14, 2020 4696 4814 4669 4793 0 +35.15(+0.74%)
May 13, 2020 4728 4805 4667 4757 0 -0.07(-0.00%)
May 12, 2020 4778 4807 4734 4758 0 -0.46(-0.01%)
May 11, 2020 4699 4805 4678 4758 0 +19.65(+0.41%)
May 08, 2020 4695 4745 4638 4738 0 +91.50(+1.97%)
May 07, 2020 4534 4669 4531 4647 0 +162.77(+3.63%)
May 06, 2020 4610 4623 4472 4484 0 -80.65(-1.77%)
May 05, 2020 4492 4628 4476 4565 0 +95.26(+2.13%)
May 04, 2020 4411 4538 4356 4469 0 +78.71(+1.79%)
May 01, 2020 4365 4440 4289 4391 0 -27.86(-0.63%)
Apr 30, 2020 4306 4478 4284 4419 0 +61.07(+1.40%)
Apr 29, 2020 4362 4424 4306 4358 0 +81.33(+1.90%)
Apr 28, 2020 4387 4426 4252 4276 0 -43.07(-1.00%)
Apr 27, 2020 4271 4348 4223 4319 0 +73.87(+1.74%)
Apr 24, 2020 4262 4296 4172 4245 0 +7.35(+0.17%)
Apr 23, 2020 4312 4381 4213 4238 0 -74.70(-1.73%)
Apr 22, 2020 4338 4369 4246 4313 0 +45.90(+1.08%)
Apr 21, 2020 4312 4371 4252 4267 0 -160.27(-3.62%)
Apr 20, 2020 4518 4526 4390 4427 0 -131.99(-2.90%)
Apr 17, 2020 4587 4626 4471 4559 0 +86.44(+1.93%)
Apr 16, 2020 4490 4529 4402 4473 0 -3.05(-0.07%)
Apr 15, 2020 4514 4578 4441 4476 0 -150.01(-3.24%)
Apr 14, 2020 4524 4665 4506 4626 0 +197.16(+4.45%)
Apr 13, 2020 4490 4501 4373 4429 0 -98.85(-2.18%)
Apr 09, 2020 4435 4565 4403 4527 0 +139.85(+3.19%)
Apr 08, 2020 4193 4418 4127 4388 0 +222.84(+5.35%)
Apr 07, 2020 4340 4372 4149 4165 0 -11.34(-0.27%)
Apr 06, 2020 4019 4218 3946 4176 0 +332.61(+8.65%)
Apr 03, 2020 3935 4001 3788 3843 0 -139.11(-3.49%)
Apr 02, 2020 3898 4045 3878 3983 0 +47.91(+1.22%)
Apr 01, 2020 4006 4077 3891 3935 0 -216.74(-5.22%)
Mar 31, 2020 4232 4295 4100 4151 0 -127.15(-2.97%)
Mar 30, 2020 4119 4298 4058 4279 0 +186.21(+4.55%)
Mar 27, 2020 3971 4232 3956 4092 0 -29.91(-0.73%)
Mar 26, 2020 4137 4254 3999 4122 0 +37.64(+0.92%)
Mar 25, 2020 4044 4290 3968 4085 0 -11.55(-0.28%)
Mar 24, 2020 3789 4142 3750 4096 0 +476.09(+13.15%)
Mar 23, 2020 3718 3765 3494 3620 0 -147.22(-3.91%)
Mar 20, 2020 3756 3965 3631 3767 0 +38.29(+1.03%)
Mar 19, 2020 3810 3886 3585 3729 0 -106.01(-2.76%)
Mar 18, 2020 4136 4182 3565 3835 0 -536.80(-12.28%)
Mar 17, 2020 4263 4462 4165 4372 0 +231.77(+5.60%)
Mar 16, 2020 4115 4419 4014 4140 0 -513.10(-11.03%)
Mar 13, 2020 4562 4688 4302 4653 0 +255.32(+5.81%)
Mar 12, 2020 4460 4737 4299 4398 0 -336.63(-7.11%)
Mar 11, 2020 4802 4841 4672 4734 0 -186.43(-3.79%)
Mar 10, 2020 4900 4964 4715 4921 0 +155.54(+3.26%)
Mar 09, 2020 4720 4879 4632 4765 0 -290.44(-5.74%)
Mar 06, 2020 4950 5087 4867 5056 0 -59.14(-1.16%)
Mar 05, 2020 5186 5213 5047 5115 0 -186.12(-3.51%)
Mar 04, 2020 5143 5308 5108 5301 0 +243.35(+4.81%)
Mar 03, 2020 5154 5247 4991 5058 0 -93.21(-1.81%)
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.