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

Health Care Plans Sector (CIX: MSECTOR522 )

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, 2015 4235 4269 4155 4166 0 -74.81(-1.76%)
Apr 29, 2015 4359 4392 4185 4241 0 -167.66(-3.80%)
Apr 28, 2015 4381 4426 4289 4409 0 +58.32(+1.34%)
Apr 27, 2015 4441 4454 4341 4351 0 -76.04(-1.72%)
Apr 24, 2015 4413 4437 4402 4427 0 +11.07(+0.25%)
Apr 23, 2015 4379 4427 4364 4416 0 +25.26(+0.58%)
Apr 22, 2015 4431 4445 4363 4390 0 -34.30(-0.78%)
Apr 21, 2015 4411 4440 4401 4425 0 +30.31(+0.69%)
Apr 20, 2015 4433 4451 4380 4394 0 -2.90(-0.07%)
Apr 17, 2015 4450 4461 4362 4397 0 -80.02(-1.79%)
Apr 16, 2015 4489 4514 4439 4477 0 +121.35(+2.79%)
Apr 15, 2015 4466 4477 4331 4356 0 -92.24(-2.07%)
Apr 14, 2015 4436 4462 4402 4448 0 +13.45(+0.30%)
Apr 13, 2015 4473 4504 4429 4435 0 +2.71(+0.06%)
Apr 10, 2015 4419 4437 4392 4432 0 +17.12(+0.39%)
Apr 09, 2015 4397 4433 4381 4415 0 +5.33(+0.12%)
Apr 08, 2015 4392 4430 4377 4409 0 +31.78(+0.73%)
Apr 07, 2015 4461 4476 4372 4378 0 -27.83(-0.63%)
Apr 06, 2015 4351 4428 4344 4406 0 +18.58(+0.42%)
Apr 02, 2015 4387 4387 4387 4387 0 +3.31(+0.08%)
Apr 01, 2015 4418 4426 4329 4384 0 -11.00(-0.25%)
Mar 31, 2015 4454 4471 4387 4395 0 -76.26(-1.71%)
Mar 30, 2015 4496 4535 4447 4471 0 +84.90(+1.94%)
Mar 27, 2015 4322 4397 4320 4386 0 +65.26(+1.51%)
Mar 26, 2015 4325 4361 4272 4321 0 -25.43(-0.59%)
Mar 25, 2015 4434 4468 4344 4346 0 -66.63(-1.51%)
Mar 24, 2015 4432 4459 4403 4413 0 -19.88(-0.45%)
Mar 23, 2015 4438 4475 4414 4433 0 +0.26(+0.01%)
Mar 20, 2015 4478 4488 4413 4432 0 -20.70(-0.46%)
Mar 19, 2015 4424 4476 4411 4453 0 +33.58(+0.76%)
Mar 18, 2015 4327 4439 4308 4420 0 +90.62(+2.09%)
Mar 17, 2015 4330 4344 4295 4329 0 -23.08(-0.53%)
Mar 16, 2015 4264 4372 4258 4352 0 +113.85(+2.69%)
Mar 13, 2015 4195 4245 4165 4238 0 +28.28(+0.67%)
Mar 12, 2015 4154 4217 4145 4210 0 +79.32(+1.92%)
Mar 11, 2015 4131 4159 4114 4131 0 +15.81(+0.38%)
Mar 10, 2015 4160 4168 4105 4115 0 -77.32(-1.84%)
Mar 09, 2015 4135 4200 4129 4192 0 +60.48(+1.46%)
Mar 06, 2015 4194 4200 4117 4132 0 -65.19(-1.55%)
Mar 05, 2015 4170 4223 4165 4197 0 +31.81(+0.76%)
Mar 04, 2015 4165 4178 4129 4165 0 +34.83(+0.84%)
Mar 03, 2015 4133 4133 4108 4130 0 -50.31(-1.20%)
Mar 02, 2015 4160 4204 4149 4180 0 +19.03(+0.46%)
Feb 27, 2015 4156 4186 4147 4161 0 +5.43(+0.13%)
Feb 26, 2015 4152 4159 4143 4156 0 -12.61(-0.30%)
Feb 25, 2015 4203 4213 4150 4169 0 -24.64(-0.59%)
Feb 24, 2015 4217 4239 4185 4193 0 -24.89(-0.59%)
Feb 23, 2015 4092 4226 4089 4218 0 +136.39(+3.34%)
Feb 20, 2015 4000 4091 3985 4082 0 +13.81(+0.34%)
Feb 19, 2015 4061 4093 4047 4068 0 -3.45(-0.08%)
Feb 18, 2015 4059 4083 4033 4071 0 +8.95(+0.22%)
Feb 17, 2015 4035 4065 4009 4062 0 +23.87(+0.59%)
Feb 13, 2015 4039 4039 4039 4039 0 -19.84(-0.49%)
Feb 12, 2015 4082 4088 4021 4058 0 +5.98(+0.15%)
Feb 11, 2015 4002 4065 3992 4052 0 +42.21(+1.05%)
Feb 10, 2015 3939 4024 3931 4010 0 +97.83(+2.50%)
Feb 09, 2015 3930 3950 3902 3912 0 -36.31(-0.92%)
Feb 06, 2015 3991 4016 3932 3949 0 -48.67(-1.22%)
Feb 05, 2015 3988 4043 3975 3997 0 +32.12(+0.81%)
Feb 04, 2015 3907 4000 3887 3965 0 +34.55(+0.88%)
Feb 03, 2015 3900 3941 3867 3931 0 +39.16(+1.01%)
Feb 02, 2015 3880 3903 3809 3892 0 +25.29(+0.65%)
Jan 30, 2015 3937 3965 3859 3866 0 -100.89(-2.54%)
Jan 29, 2015 3930 3975 3883 3967 0 +33.49(+0.85%)
Jan 28, 2015 4007 4019 3929 3934 0 -47.15(-1.18%)
Jan 27, 2015 3996 4017 3967 3981 0 -40.78(-1.01%)
Jan 26, 2015 4025 4035 3980 4022 0 -7.87(-0.20%)
Jan 23, 2015 4089 4115 4028 4029 0 -63.77(-1.56%)
Jan 22, 2015 4088 4101 4078 4093 0 +110.78(+2.78%)
Jan 21, 2015 3894 3996 3867 3982 0 +111.98(+2.89%)
Jan 20, 2015 3894 3906 3829 3870 0 -8.44(-0.22%)
Jan 16, 2015 3826 3885 3798 3879 0 +52.73(+1.38%)
Jan 15, 2015 3826 3843 3817 3826 0 +21.68(+0.57%)
Jan 14, 2015 3753 3822 3732 3804 0 +4.83(+0.13%)
Jan 13, 2015 3800 3800 3800 3800 0 +28.45(+0.75%)
Jan 12, 2015 3826 3835 3751 3771 0 -47.30(-1.24%)
Jan 09, 2015 3849 3860 3800 3818 0 -40.13(-1.04%)
Jan 08, 2015 3752 3869 3734 3859 0 +156.20(+4.22%)
Jan 07, 2015 3671 3718 3663 3702 0 +53.68(+1.47%)
Jan 06, 2015 3678 3699 3628 3649 0 -3.88(-0.11%)
Jan 05, 2015 3694 3709 3637 3653 0 -63.25(-1.70%)
Jan 02, 2015 3751 3787 3685 3716 0 -10.68(-0.29%)
Dec 31, 2014 3727 3727 3727 3727 0 -58.55(-1.55%)
Dec 30, 2014 3762 3799 3760 3785 0 +16.93(+0.45%)
Dec 29, 2014 3768 3791 3741 3768 0 -6.74(-0.18%)
Dec 26, 2014 3776 3794 3760 3775 0 +2.06(+0.05%)
Dec 24, 2014 3773 3773 3773 3773 0 -1.32(-0.03%)
Dec 23, 2014 3821 3828 3758 3774 0 -22.48(-0.59%)
Dec 22, 2014 3787 3813 3778 3797 0 +10.63(+0.28%)
Dec 19, 2014 3789 3845 3767 3786 0 +3.18(+0.08%)
Dec 18, 2014 3706 3784 3688 3783 0 +118.29(+3.23%)
Dec 17, 2014 3590 3685 3577 3665 0 +95.07(+2.66%)
Dec 16, 2014 3569 3670 3566 3569 0 -68.03(-1.87%)
Dec 15, 2014 3672 3701 3604 3638 0 -18.98(-0.52%)
Dec 12, 2014 3665 3719 3643 3656 0 -19.36(-0.53%)
Dec 11, 2014 3655 3715 3645 3676 0 +23.75(+0.65%)
Dec 10, 2014 3712 3721 3646 3652 0 -70.67(-1.90%)
Dec 09, 2014 3666 3730 3657 3723 0 +12.55(+0.34%)
Dec 08, 2014 3719 3742 3697 3710 0 -10.58(-0.28%)
Dec 05, 2014 3694 3735 3689 3721 0 +32.83(+0.89%)
Dec 04, 2014 3709 3719 3663 3688 0 -28.42(-0.76%)
Dec 03, 2014 3682 3736 3671 3716 0 +36.27(+0.99%)
Dec 02, 2014 3650 3688 3626 3680 0 +29.40(+0.81%)
Dec 01, 2014 3647 3680 3618 3651 0 +5.94(+0.16%)
Nov 28, 2014 3639 3671 3634 3645 0 +19.29(+0.53%)
Nov 26, 2014 3625 3625 3625 3625 0 +3.77(+0.10%)
Nov 25, 2014 3615 3646 3597 3622 0 +11.42(+0.32%)
Nov 24, 2014 3607 3630 3577 3610 0 +21.07(+0.59%)
Nov 21, 2014 3622 3636 3584 3589 0 -0.74(-0.02%)
Nov 20, 2014 3575 3599 3563 3590 0 +0.70(+0.02%)
Nov 19, 2014 3637 3651 3583 3589 0 -58.55(-1.61%)
Nov 18, 2014 3608 3674 3604 3648 0 +50.87(+1.41%)
Nov 17, 2014 3543 3606 3534 3597 0 +56.59(+1.60%)
Nov 14, 2014 3579 3587 3531 3540 0 -35.63(-1.00%)
Nov 13, 2014 3565 3606 3551 3576 0 +10.24(+0.29%)
Nov 12, 2014 3542 3578 3519 3566 0 +6.12(+0.17%)
Nov 11, 2014 3531 3568 3521 3560 0 +38.21(+1.09%)
Nov 10, 2014 3474 3533 3469 3521 0 +51.85(+1.49%)
Nov 07, 2014 3534 3559 3446 3470 0 -107.56(-3.01%)
Nov 06, 2014 3563 3594 3553 3577 0 +23.35(+0.66%)
Nov 05, 2014 3566 3580 3526 3554 0 +17.45(+0.49%)
Nov 04, 2014 3519 3563 3502 3536 0 +18.23(+0.52%)
Nov 03, 2014 3537 3557 3503 3518 0 -9.46(-0.27%)
Oct 31, 2014 3503 3545 3480 3528 0 +64.74(+1.87%)
Oct 30, 2014 3414 3481 3405 3463 0 +79.93(+2.36%)
Oct 28, 2014 3332 3397 3296 3383 0 +10.57(+0.31%)
Oct 27, 2014 3358 3373 3357 3372 0 +9.73(+0.29%)
Oct 24, 2014 3348 3369 3324 3363 0 +16.27(+0.49%)
Oct 23, 2014 3354 3371 3334 3346 0 -8.55(-0.25%)
Oct 21, 2014 3293 3363 3284 3355 0 +90.06(+2.76%)
Oct 20, 2014 3235 3272 3228 3265 0 +32.95(+1.02%)
Oct 17, 2014 3232 3248 3231 3232 0 +80.86(+2.57%)
Oct 16, 2014 3128 3213 3107 3151 0 +57.95(+1.87%)
Oct 15, 2014 3074 3127 3024 3093 0 -17.82(-0.57%)
Oct 14, 2014 3166 3172 3080 3111 0 -48.41(-1.53%)
Oct 13, 2014 3159 3223 3154 3159 0 -49.68(-1.55%)
Oct 10, 2014 3221 3271 3199 3209 0 -5.32(-0.17%)
Oct 09, 2014 3263 3279 3203 3214 0 -53.74(-1.64%)
Oct 08, 2014 3188 3273 3179 3268 0 +83.48(+2.62%)
Oct 07, 2014 3209 3231 3178 3185 0 -32.29(-1.00%)
Oct 06, 2014 3292 3308 3211 3217 0 -57.40(-1.75%)
Oct 03, 2014 3237 3288 3220 3274 0 +62.00(+1.93%)
Oct 02, 2014 3215 3233 3169 3212 0 -5.82(-0.18%)
Oct 01, 2014 3265 3273 3205 3218 0 -51.16(-1.56%)
Sep 30, 2014 3297 3310 3264 3269 0 -23.16(-0.70%)
Sep 29, 2014 3264 3309 3259 3292 0 -3.23(-0.10%)
Sep 26, 2014 3294 3313 3267 3296 0 +8.99(+0.27%)
Sep 25, 2014 3357 3363 3279 3287 0 -68.76(-2.05%)
Sep 19, 2014 3375 3384 3343 3355 0 +5.23(+0.16%)
Sep 18, 2014 3330 3358 3322 3350 0 +32.47(+0.98%)
Sep 17, 2014 3319 3343 3294 3318 0 +0.87(+0.03%)
Sep 16, 2014 3263 3324 3253 3317 0 +54.48(+1.67%)
Sep 15, 2014 3274 3290 3255 3262 0 -10.70(-0.33%)
Sep 12, 2014 3318 3320 3262 3273 0 -39.98(-1.21%)
Sep 11, 2014 3305 3322 3277 3313 0 -9.11(-0.27%)
Sep 10, 2014 3363 3364 3299 3322 0 -39.74(-1.18%)
Sep 09, 2014 3334 3374 3321 3362 0 +30.84(+0.93%)
Sep 08, 2014 3325 3339 3309 3331 0 -0.68(-0.02%)
Sep 05, 2014 3301 3339 3290 3332 0 +33.14(+1.00%)
Sep 04, 2014 3289 3350 3280 3299 0 +15.34(+0.47%)
Sep 03, 2014 3280 3304 3267 3283 0 +13.65(+0.42%)
Sep 02, 2014 3299 3304 3244 3270 0 -17.41(-0.53%)
Aug 29, 2014 3287 3287 3287 0 +12.89(+0.39%)
Aug 28, 2014 3252 3295 3243 3274 0 +10.64(+0.33%)
Aug 27, 2014 3225 3279 3216 3263 0 +40.34(+1.25%)
Aug 26, 2014 3196 3232 3187 3223 0 +34.65(+1.09%)
Aug 25, 2014 3194 3208 3175 3188 0 +13.20(+0.42%)
Aug 22, 2014 3181 3193 3164 3175 0 -8.96(-0.28%)
Aug 21, 2014 3183 3200 3173 3184 0 +5.64(+0.18%)
Aug 20, 2014 3166 3188 3146 3179 0 +2.86(+0.09%)
Aug 19, 2014 3143 3184 3125 3176 0 +37.10(+1.18%)
Aug 18, 2014 3126 3143 3101 3139 0 +26.16(+0.84%)
Aug 15, 2014 3133 3138 3082 3112 0 -11.04(-0.35%)
Aug 14, 2014 3103 3131 3090 3123 0 +28.38(+0.92%)
Aug 13, 2014 3062 3104 3052 3095 0 +47.73(+1.57%)
Aug 12, 2014 3032 3062 3024 3047 0 +11.73(+0.39%)
Aug 11, 2014 3063 3070 3030 3036 0 -19.94(-0.65%)
Aug 08, 2014 3019 3058 2998 3056 0 +43.79(+1.45%)
Aug 07, 2014 3099 3102 3005 3012 0 -98.28(-3.16%)
Aug 06, 2014 3087 3137 3080 3110 0 +20.01(+0.65%)
Aug 05, 2014 3119 3142 3074 3090 0 -42.81(-1.37%)
Aug 04, 2014 3105 3143 3087 3133 0 +31.21(+1.01%)
Aug 01, 2014 3075 3124 3063 3102 0 +24.71(+0.80%)
Jul 31, 2014 3104 3131 3031 3077 0 -233.56(-7.06%)
Jul 23, 2014 3322 3332 3299 3311 0 -2.53(-0.08%)
Jul 22, 2014 3298 3343 3293 3313 0 +36.59(+1.12%)
Jul 21, 2014 3271 3290 3240 3276 0 -18.76(-0.57%)
Jul 18, 2014 3274 3303 3246 3295 0 +30.91(+0.95%)
Jul 17, 2014 3221 3328 3200 3264 0 +51.10(+1.59%)
Jul 16, 2014 3235 3240 3199 3213 0 -12.84(-0.40%)
Jul 15, 2014 3229 3260 3209 3226 0 -8.72(-0.27%)
Jul 14, 2014 3206 3255 3202 3235 0 +43.84(+1.37%)
Jul 11, 2014 3167 3203 3154 3191 0 +19.71(+0.62%)
Jul 10, 2014 3145 3190 3135 3171 0 -12.21(-0.38%)
Jul 09, 2014 3166 3194 3158 3183 0 +22.61(+0.72%)
Jul 08, 2014 3169 3177 3142 3161 0 -18.81(-0.59%)
Jul 07, 2014 3208 3215 3163 3180 0 -42.19(-1.31%)
Jul 03, 2014 3222 3222 3222 0 +23.35(+0.73%)
Jul 02, 2014 3167 3201 3136 3198 0 +26.19(+0.83%)
Jul 01, 2014 3155 3192 3149 3172 0 +24.08(+0.76%)
Jun 30, 2014 3158 3190 3139 3148 0 -6.41(-0.20%)
Jun 27, 2014 3146 3163 3125 3155 0 -5.80(-0.18%)
Jun 26, 2014 3175 3178 3134 3160 0 -12.66(-0.40%)
Jun 25, 2014 3132 3176 3119 3173 0 +36.86(+1.18%)
Jun 24, 2014 3150 3172 3130 3136 0 -16.60(-0.53%)
Jun 23, 2014 3151 3162 3134 3153 0 +0.92(+0.03%)
Jun 20, 2014 3135 3155 3116 3152 0 +24.68(+0.79%)
Jun 19, 2014 3097 3138 3086 3127 0 +35.79(+1.16%)
Jun 18, 2014 3062 3096 3044 3091 0 +28.49(+0.93%)
Jun 17, 2014 3058 3073 3040 3063 0 +0.82(+0.03%)
Jun 16, 2014 3090 3099 3051 3062 0 -28.30(-0.92%)
Jun 13, 2014 3091 3099 3065 3090 0 -5.76(-0.19%)
Jun 12, 2014 3106 3117 3079 3096 0 -20.93(-0.67%)
Jun 11, 2014 3086 3125 3074 3117 0 +25.94(+0.84%)
Jun 10, 2014 3073 3096 3062 3091 0 -1.19(-0.04%)
Jun 06, 2014 3094 3110 3078 3092 0 +6.70(+0.22%)
Jun 05, 2014 3108 3120 3079 3086 0 -21.11(-0.68%)
Jun 04, 2014 3084 3113 3075 3107 0 +20.55(+0.67%)
Jun 03, 2014 3073 3099 3066 3086 0 +1.94(+0.06%)
Jun 02, 2014 3087 3101 3069 3084 0 +5.83(+0.19%)
May 30, 2014 3072 3090 3052 3078 0 +3.97(+0.13%)
May 29, 2014 3058 3080 3035 3074 0 +23.60(+0.77%)
May 28, 2014 3075 3085 3041 3051 0 -16.72(-0.55%)
May 27, 2014 3063 3081 3048 3068 0 +15.66(+0.51%)
May 23, 2014 3052 3052 3052 0 +19.33(+0.64%)
May 22, 2014 3017 3039 3001 3033 0 +15.66(+0.52%)
May 21, 2014 2989 3024 2984 3017 0 +31.53(+1.06%)
May 20, 2014 2997 3012 2966 2985 0 -13.83(-0.46%)
May 19, 2014 2961 3004 2958 2999 0 +33.86(+1.14%)
May 16, 2014 2964 2977 2938 2965 0 -0.24(-0.01%)
May 15, 2014 2982 2994 2944 2966 0 -21.33(-0.71%)
May 14, 2014 3010 3013 2974 2987 0 -22.76(-0.76%)
May 13, 2014 3017 3031 2999 3010 0 -5.42(-0.18%)
May 12, 2014 2972 3024 2969 3015 0 +51.48(+1.74%)
May 09, 2014 2935 2972 2925 2964 0 +26.24(+0.89%)
May 08, 2014 2966 2979 2929 2937 0 -31.08(-1.05%)
May 07, 2014 2874 2974 2855 2968 0 +101.14(+3.53%)
May 06, 2014 2868 2888 2855 2867 0 +0.72(+0.03%)
May 05, 2014 2835 2873 2816 2867 0 +23.26(+0.82%)
May 02, 2014 2839 2864 2827 2843 0 +3.81(+0.13%)
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.