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 (%)
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%)
May 01, 2014 2850 2870 2817 2840 0 +6.23(+0.22%)
Apr 30, 2014 2815 2871 2797 2833 0 +40.51(+1.45%)
Apr 29, 2014 2809 2819 2783 2793 0 -4.76(-0.17%)
Apr 28, 2014 2829 2836 2782 2798 0 -14.95(-0.53%)
Apr 25, 2014 2833 2863 2796 2813 0 -28.69(-1.01%)
Apr 24, 2014 2824 2863 2808 2841 0 +66.07(+2.38%)
Apr 23, 2014 2775 2795 2755 2775 0 -1.25(-0.05%)
Apr 22, 2014 2747 2795 2740 2776 0 +44.09(+1.61%)
Apr 21, 2014 2736 2769 2715 2732 0 -1.66(-0.06%)
Apr 17, 2014 2734 2734 2734 0 -84.51(-3.00%)
Apr 16, 2014 2867 2871 2800 2818 0 -40.31(-1.41%)
Apr 15, 2014 2852 2869 2812 2859 0 +15.60(+0.55%)
Apr 14, 2014 2852 2861 2813 2843 0 +9.05(+0.32%)
Apr 11, 2014 2862 2877 2828 2834 0 -41.25(-1.43%)
Apr 10, 2014 2941 2959 2864 2875 0 -63.28(-2.15%)
Apr 09, 2014 2917 2955 2906 2939 0 +27.30(+0.94%)
Apr 08, 2014 2914 2937 2876 2911 0 -2.11(-0.07%)
Apr 07, 2014 2936 2957 2902 2913 0 -25.26(-0.86%)
Apr 04, 2014 2993 3003 2933 2939 0 -38.41(-1.29%)
Apr 03, 2014 2956 2982 2945 2977 0 +23.37(+0.79%)
Apr 02, 2014 2952 2970 2936 2954 0 -15.25(-0.51%)
Apr 01, 2014 2978 3017 2957 2969 0 -4.88(-0.16%)
Mar 31, 2014 2962 2990 2937 2974 0 +30.70(+1.04%)
Mar 28, 2014 2924 2968 2919 2943 0 +33.18(+1.14%)
Mar 27, 2014 2950 2957 2897 2910 0 -38.05(-1.29%)
Mar 26, 2014 2960 2978 2931 2948 0 +4.62(+0.16%)
Mar 25, 2014 2966 2992 2937 2943 0 -15.28(-0.52%)
Mar 24, 2014 2990 3005 2947 2959 0 -19.98(-0.67%)
Mar 21, 2014 3008 3047 2976 2979 0 -8.13(-0.27%)
Mar 20, 2014 2932 3006 2926 2987 0 +48.21(+1.64%)
Mar 19, 2014 2880 2959 2873 2939 0 +63.16(+2.20%)
Mar 18, 2014 2835 2883 2830 2875 0 +42.03(+1.48%)
Mar 17, 2014 2801 2843 2798 2833 0 +45.15(+1.62%)
Mar 14, 2014 2823 2834 2783 2788 0 -35.80(-1.27%)
Mar 13, 2014 2857 2865 2820 2824 0 -24.94(-0.88%)
Mar 12, 2014 2835 2859 2830 2849 0 -2.92(-0.10%)
Mar 11, 2014 2854 2876 2842 2852 0 -0.73(-0.03%)
Mar 10, 2014 2830 2854 2823 2853 0 +16.76(+0.59%)
Mar 07, 2014 2851 2856 2821 2836 0 -3.78(-0.13%)
Mar 06, 2014 2854 2869 2833 2840 0 -11.38(-0.40%)
Mar 05, 2014 2844 2868 2824 2851 0 -0.35(-0.01%)
Mar 04, 2014 2837 2867 2827 2851 0 +37.60(+1.34%)
Mar 03, 2014 2815 2837 2793 2814 0 -17.26(-0.61%)
Feb 28, 2014 2786 2856 2780 2831 0 +46.68(+1.68%)
Feb 27, 2014 2779 2800 2769 2784 0 +1.60(+0.06%)
Feb 26, 2014 2765 2803 2747 2783 0 +19.86(+0.72%)
Feb 25, 2014 2801 2809 2755 2763 0 -36.06(-1.29%)
Feb 24, 2014 2724 2825 2707 2799 0 +91.14(+3.37%)
Feb 21, 2014 2690 2727 2686 2708 0 +15.34(+0.57%)
Feb 20, 2014 2685 2710 2672 2693 0 +9.42(+0.35%)
Feb 19, 2014 2689 2717 2677 2683 0 -12.83(-0.48%)
Feb 18, 2014 2690 2731 2683 2696 0 +7.95(+0.30%)
Feb 14, 2014 2688 2688 2688 0 +83.05(+3.19%)
Feb 13, 2014 2567 2616 2560 2605 0 +32.48(+1.26%)
Feb 12, 2014 2611 2627 2564 2572 0 -35.52(-1.36%)
Feb 11, 2014 2585 2622 2568 2608 0 +21.93(+0.85%)
Feb 10, 2014 2610 2620 2570 2586 0 -32.13(-1.23%)
Feb 07, 2014 2620 2648 2580 2618 0 -43.81(-1.65%)
Feb 06, 2014 2648 2671 2622 2662 0 +6.76(+0.25%)
Feb 05, 2014 2617 2677 2606 2655 0 +10.60(+0.40%)
Feb 04, 2014 2648 2659 2613 2645 0 +1.19(+0.05%)
Feb 03, 2014 2690 2694 2637 2643 0 -47.48(-1.76%)
Jan 31, 2014 2689 2708 2672 2691 0 -28.40(-1.04%)
Jan 30, 2014 2688 2739 2679 2719 0 +53.79(+2.02%)
Jan 29, 2014 2651 2729 2630 2666 0 -7.80(-0.29%)
Jan 28, 2014 2680 2704 2666 2673 0 -6.71(-0.25%)
Jan 27, 2014 2671 2701 2656 2680 0 +1.56(+0.06%)
Jan 24, 2014 2720 2726 2667 2678 0 -54.79(-2.00%)
Jan 23, 2014 2722 2754 2708 2733 0 -6.06(-0.22%)
Jan 22, 2014 2754 2761 2728 2739 0 +0.55(+0.02%)
Jan 21, 2014 2729 2756 2712 2739 0 +18.70(+0.69%)
Jan 17, 2014 2720 2720 2720 0 -1.27(-0.05%)
Jan 16, 2014 2765 2781 2704 2721 0 -59.12(-2.13%)
Jan 15, 2014 2777 2803 2758 2780 0 +3.92(+0.14%)
Jan 14, 2014 2764 2787 2750 2777 0 +14.36(+0.52%)
Jan 13, 2014 2782 2803 2754 2762 0 -23.95(-0.86%)
Jan 10, 2014 2821 2833 2767 2786 0 -39.42(-1.40%)
Jan 09, 2014 2791 2836 2788 2826 0 +34.40(+1.23%)
Jan 08, 2014 2795 2811 2772 2791 0 -7.13(-0.25%)
Jan 07, 2014 2746 2818 2743 2798 0 +62.74(+2.29%)
Jan 06, 2014 2774 2776 2728 2736 0 -26.22(-0.95%)
Jan 03, 2014 2758 2784 2748 2762 0 +8.23(+0.30%)
Jan 02, 2014 2771 2787 2749 2754 0 -31.38(-1.13%)
Dec 31, 2013 2785 2785 2785 0 +22.49(+0.81%)
Dec 30, 2013 2766 2777 2743 2762 0 -0.89(-0.03%)
Dec 27, 2013 2769 2783 2757 2763 0 -4.26(-0.15%)
Dec 26, 2013 2753 2774 2746 2768 0 +23.48(+0.86%)
Dec 24, 2013 2744 2744 2744 0 -0.95(-0.03%)
Dec 23, 2013 2728 2754 2722 2745 0 +32.67(+1.20%)
Dec 20, 2013 2697 2725 2686 2712 0 +22.97(+0.85%)
Dec 19, 2013 2680 2696 2660 2689 0 -1.79(-0.07%)
Dec 18, 2013 2646 2695 2631 2691 0 +53.58(+2.03%)
Dec 17, 2013 2655 2658 2622 2638 0 -13.40(-0.51%)
Dec 16, 2013 2648 2668 2629 2651 0 +13.70(+0.52%)
Dec 13, 2013 2659 2690 2629 2637 0 -14.87(-0.56%)
Dec 12, 2013 2686 2704 2645 2652 0 -36.44(-1.36%)
Dec 11, 2013 2746 2751 2680 2689 0 -54.66(-1.99%)
Dec 10, 2013 2741 2762 2733 2743 0 -1.12(-0.04%)
Dec 09, 2013 2741 2768 2732 2744 0 +9.23(+0.34%)
Dec 06, 2013 2720 2743 2706 2735 0 +38.25(+1.42%)
Dec 05, 2013 2733 2746 2691 2697 0 -44.38(-1.62%)
Dec 04, 2013 2743 2777 2710 2741 0 -18.75(-0.68%)
Dec 03, 2013 2769 2780 2740 2760 0 -21.99(-0.79%)
Dec 02, 2013 2769 2801 2762 2782 0 -0.10(-0.00%)
Nov 29, 2013 2792 2805 2775 2782 0 -2.56(-0.09%)
Nov 27, 2013 2785 2785 2785 0 -0.69(-0.02%)
Nov 26, 2013 2779 2804 2772 2785 0 +7.68(+0.28%)
Nov 25, 2013 2759 2793 2753 2778 0 +26.88(+0.98%)
Nov 22, 2013 2716 2754 2708 2751 0 +33.94(+1.25%)
Nov 21, 2013 2712 2754 2702 2717 0 +15.65(+0.58%)
Nov 20, 2013 2680 2728 2673 2701 0 +27.28(+1.02%)
Nov 19, 2013 2672 2690 2655 2674 0 +6.39(+0.24%)
Nov 18, 2013 2670 2682 2656 2668 0 -0.03(-0.00%)
Nov 15, 2013 2644 2671 2634 2668 0 +14.26(+0.54%)
Nov 14, 2013 2633 2658 2622 2653 0 +57.87(+2.23%)
Nov 12, 2013 2606 2619 2585 2595 0 -16.34(-0.63%)
Nov 11, 2013 2604 2626 2594 2612 0 +11.46(+0.44%)
Nov 08, 2013 2575 2607 2565 2600 0 +25.88(+1.01%)
Nov 07, 2013 2623 2631 2568 2574 0 -29.45(-1.13%)
Nov 06, 2013 2566 2630 2553 2604 0 +36.77(+1.43%)
Nov 05, 2013 2560 2583 2547 2567 0 -7.39(-0.29%)
Nov 04, 2013 2551 2584 2541 2575 0 +30.73(+1.21%)
Nov 01, 2013 2531 2551 2513 2544 0 +12.36(+0.49%)
Oct 31, 2013 2530 2555 2508 2531 0 +18.43(+0.73%)
Oct 30, 2013 2513 2542 2500 2513 0 +5.38(+0.21%)
Oct 29, 2013 2493 2517 2473 2508 0 +11.56(+0.46%)
Oct 28, 2013 2505 2520 2484 2496 0 -6.19(-0.25%)
Oct 25, 2013 2496 2517 2484 2502 0 +6.52(+0.26%)
Oct 24, 2013 2528 2545 2480 2496 0 -28.30(-1.12%)
Oct 23, 2013 2568 2575 2509 2524 0 -52.02(-2.02%)
Oct 22, 2013 2558 2600 2553 2576 0 +23.55(+0.92%)
Oct 21, 2013 2552 2571 2516 2553 0 -0.17(-0.01%)
Oct 18, 2013 2627 2632 2514 2553 0 -72.69(-2.77%)
Oct 17, 2013 2640 2663 2606 2625 0 -94.52(-3.48%)
Oct 16, 2013 2689 2728 2682 2720 0 +49.42(+1.85%)
Oct 15, 2013 2691 2709 2664 2670 0 -29.32(-1.09%)
Oct 14, 2013 2680 2705 2664 2700 0 +6.25(+0.23%)
Oct 11, 2013 2686 2700 2671 2694 0 +6.30(+0.23%)
Oct 10, 2013 2631 2694 2623 2687 0 +81.50(+3.13%)
Oct 09, 2013 2615 2626 2598 2606 0 -3.98(-0.15%)
Oct 08, 2013 2635 2647 2608 2610 0 -30.25(-1.15%)
Oct 07, 2013 2656 2665 2637 2640 0 -35.02(-1.31%)
Oct 04, 2013 2640 2686 2632 2675 0 +35.43(+1.34%)
Oct 03, 2013 2642 2659 2626 2640 0 -7.24(-0.27%)
Oct 02, 2013 2636 2652 2620 2647 0 -1.22(-0.05%)
Oct 01, 2013 2604 2658 2600 2648 0 +33.96(+1.30%)
Sep 27, 2013 2607 2622 2596 2614 0 -6.73(-0.26%)
Sep 26, 2013 2620 2650 2605 2621 0 +1.84(+0.07%)
Sep 25, 2013 2633 2640 2612 2619 0 -12.53(-0.48%)
Sep 24, 2013 2619 2656 2603 2632 0 +21.12(+0.81%)
Sep 23, 2013 2587 2623 2562 2610 0 +22.83(+0.88%)
Sep 20, 2013 2588 2627 2578 2588 0 -1.86(-0.07%)
Sep 19, 2013 2669 2679 2578 2589 0 -78.27(-2.93%)
Sep 18, 2013 2722 2727 2645 2668 0 -62.23(-2.28%)
Sep 17, 2013 2754 2760 2711 2730 0 -25.01(-0.91%)
Sep 16, 2013 2755 2776 2742 2755 0 +26.05(+0.95%)
Sep 13, 2013 2727 2753 2708 2729 0 +16.94(+0.62%)
Sep 12, 2013 2724 2736 2706 2712 0 -9.48(-0.35%)
Sep 11, 2013 2696 2725 2688 2721 0 +25.70(+0.95%)
Sep 10, 2013 2687 2699 2664 2696 0 +21.42(+0.80%)
Sep 09, 2013 2677 2690 2660 2674 0 -2.15(-0.08%)
Sep 06, 2013 2689 2703 2635 2676 0 -7.54(-0.28%)
Sep 05, 2013 2654 2694 2648 2684 0 +29.38(+1.11%)
Sep 04, 2013 2624 2657 2611 2655 0 +28.34(+1.08%)
Sep 03, 2013 2608 2639 2600 2626 0 +30.98(+1.19%)
Aug 30, 2013 2595 2595 2595 0 -21.63(-0.83%)
Aug 29, 2013 2583 2633 2577 2617 0 +27.55(+1.06%)
Aug 28, 2013 2587 2609 2578 2589 0 -0.74(-0.03%)
Aug 27, 2013 2607 2616 2583 2590 0 -36.97(-1.41%)
Aug 26, 2013 2637 2649 2618 2627 0 -5.55(-0.21%)
Aug 23, 2013 2615 2639 2609 2633 0 +19.94(+0.76%)
Aug 22, 2013 2598 2629 2591 2613 0 +20.94(+0.81%)
Aug 21, 2013 2603 2612 2580 2592 0 -17.54(-0.67%)
Aug 20, 2013 2585 2621 2578 2609 0 +24.14(+0.93%)
Aug 19, 2013 2584 2606 2578 2585 0 +3.16(+0.12%)
Aug 16, 2013 2565 2603 2561 2582 0 +8.35(+0.32%)
Aug 15, 2013 2596 2617 2566 2574 0 -41.64(-1.59%)
Aug 14, 2013 2639 2643 2609 2615 0 -27.13(-1.03%)
Aug 13, 2013 2626 2650 2608 2642 0 +20.07(+0.77%)
Aug 12, 2013 2619 2630 2605 2622 0 -13.53(-0.51%)
Aug 09, 2013 2643 2659 2615 2636 0 -8.43(-0.32%)
Aug 08, 2013 2633 2660 2621 2644 0 +21.97(+0.84%)
Aug 07, 2013 2632 2649 2613 2622 0 -9.09(-0.35%)
Aug 06, 2013 2631 2639 2602 2631 0 -3.48(-0.13%)
Aug 05, 2013 2601 2649 2594 2635 0 +34.45(+1.32%)
Aug 02, 2013 2614 2622 2585 2600 0 -19.26(-0.74%)
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.