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, 2013 2221 2240 2189 2222 0 +9.68(+0.44%)
Apr 29, 2013 2222 2242 2206 2213 0 +4.87(+0.22%)
Apr 26, 2013 2205 2226 2202 2208 0 -0.18(-0.01%)
Apr 25, 2013 2203 2217 2186 2208 0 +15.34(+0.70%)
Apr 24, 2013 2195 2218 2178 2193 0 +26.98(+1.25%)
Apr 23, 2013 2172 2184 2150 2166 0 +4.51(+0.21%)
Apr 22, 2013 2183 2187 2145 2161 0 -22.53(-1.03%)
Apr 19, 2013 2164 2197 2151 2184 0 +29.16(+1.35%)
Apr 18, 2013 2159 2188 2114 2155 0 -62.36(-2.81%)
Apr 17, 2013 2241 2258 2207 2217 0 -38.46(-1.71%)
Apr 16, 2013 2231 2264 2214 2255 0 +43.71(+1.98%)
Apr 15, 2013 2254 2266 2210 2212 0 -52.59(-2.32%)
Apr 12, 2013 2259 2277 2248 2264 0 +0.33(+0.01%)
Apr 11, 2013 2246 2266 2239 2264 0 +19.32(+0.86%)
Apr 10, 2013 2236 2255 2227 2245 0 +16.45(+0.74%)
Apr 09, 2013 2217 2243 2209 2228 0 +16.95(+0.77%)
Apr 08, 2013 2208 2223 2182 2211 0 +0.57(+0.03%)
Apr 05, 2013 2206 2227 2192 2211 0 -7.12(-0.32%)
Apr 04, 2013 2210 2239 2200 2218 0 +9.68(+0.44%)
Apr 03, 2013 2224 2250 2200 2208 0 -7.54(-0.34%)
Apr 02, 2013 2231 2285 2205 2216 0 +77.14(+3.61%)
Apr 01, 2013 2079 2161 2067 2138 0 +58.23(+2.80%)
Mar 28, 2013 2080 2080 2080 0 +12.98(+0.63%)
Mar 27, 2013 2036 2078 2032 2067 0 +26.83(+1.31%)
Mar 26, 2013 2027 2051 2023 2040 0 +21.88(+1.08%)
Mar 25, 2013 2021 2036 2007 2019 0 +2.65(+0.13%)
Mar 22, 2013 2032 2039 2002 2016 0 -13.45(-0.66%)
Mar 21, 2013 2025 2044 2016 2029 0 -4.15(-0.20%)
Mar 20, 2013 2055 2062 2029 2033 0 -10.75(-0.53%)
Mar 19, 2013 2045 2058 2035 2044 0 +2.04(+0.10%)
Mar 18, 2013 2028 2059 2022 2042 0 -0.65(-0.03%)
Mar 15, 2013 2037 2051 2027 2043 0 +0.47(+0.02%)
Mar 14, 2013 2040 2048 2020 2042 0 +4.76(+0.23%)
Mar 13, 2013 2032 2047 2021 2038 0 +2.84(+0.14%)
Mar 12, 2013 2008 2040 2002 2035 0 +23.90(+1.19%)
Mar 11, 2013 2001 2024 1991 2011 0 +8.65(+0.43%)
Mar 08, 2013 1995 2015 1983 2002 0 +13.55(+0.68%)
Mar 07, 2013 1984 2002 1979 1989 0 +6.99(+0.35%)
Mar 06, 2013 1972 1990 1963 1982 0 +11.61(+0.59%)
Mar 05, 2013 1958 1979 1950 1970 0 +16.98(+0.87%)
Mar 04, 2013 1955 1965 1944 1953 0 -9.90(-0.50%)
Mar 01, 2013 1957 1974 1940 1963 0 +0.44(+0.02%)
Feb 28, 2013 1966 1980 1956 1963 0 -14.62(-0.74%)
Feb 27, 2013 1947 1982 1942 1977 0 +27.75(+1.42%)
Feb 26, 2013 1960 1965 1927 1949 0 -37.70(-1.90%)
Feb 22, 2013 2016 2022 1980 1987 0 -24.06(-1.20%)
Feb 21, 2013 2019 2035 1994 2011 0 -1.51(-0.08%)
Feb 20, 2013 2046 2049 2008 2013 0 -61.90(-2.98%)
Feb 15, 2013 2075 2075 2075 0 -1.51(-0.07%)
Feb 14, 2013 2074 2088 2063 2076 0 -3.26(-0.16%)
Feb 13, 2013 2089 2102 2065 2079 0 -12.91(-0.62%)
Feb 12, 2013 2100 2110 2083 2092 0 -1.68(-0.08%)
Feb 11, 2013 2108 2112 2083 2094 0 -18.79(-0.89%)
Feb 08, 2013 2098 2130 2087 2113 0 +23.95(+1.15%)
Feb 07, 2013 2085 2097 2063 2089 0 +4.46(+0.21%)
Feb 06, 2013 2081 2094 2069 2084 0 +49.10(+2.41%)
Feb 04, 2013 2022 2061 2015 2035 0 +1.60(+0.08%)
Feb 01, 2013 2029 2037 2012 2034 0 +19.31(+0.96%)
Jan 31, 2013 2022 2036 1999 2014 0 -21.17(-1.04%)
Jan 30, 2013 2045 2055 2029 2035 0 -11.22(-0.55%)
Jan 29, 2013 2035 2059 2029 2047 0 +9.69(+0.48%)
Jan 28, 2013 2053 2060 2031 2037 0 -7.57(-0.37%)
Jan 25, 2013 2044 2051 2024 2045 0 +4.14(+0.20%)
Jan 24, 2013 2020 2047 2014 2040 0 +22.20(+1.10%)
Jan 23, 2013 2014 2025 1989 2018 0 +7.33(+0.36%)
Jan 22, 2013 1970 2015 1964 2011 0 +42.40(+2.15%)
Jan 18, 2013 1969 1969 1969 0 +2.06(+0.10%)
Jan 17, 2013 1942 1971 1930 1966 0 +29.86(+1.54%)
Jan 16, 2013 1944 1949 1926 1937 0 -10.01(-0.51%)
Jan 15, 2013 1927 1953 1921 1947 0 +12.48(+0.65%)
Jan 14, 2013 1919 1953 1907 1934 0 +15.50(+0.81%)
Jan 12, 2013 1934 1935 1903 1919 0 +0.00(+0.00%)
Jan 11, 2013 1934 1935 1903 1919 0 -7.55(-0.39%)
Jan 10, 2013 1905 1930 1895 1926 0 +27.74(+1.46%)
Jan 09, 2013 1873 1905 1869 1898 0 +30.38(+1.63%)
Jan 08, 2013 1891 1905 1862 1868 0 -27.08(-1.43%)
Jan 07, 2013 1879 1902 1870 1895 0 +8.67(+0.46%)
Jan 04, 2013 1884 1901 1874 1886 0 +9.96(+0.53%)
Jan 03, 2013 1919 1922 1871 1877 0 -63.45(-3.27%)
Jan 02, 2013 1950 1959 1918 1940 0 +12.02(+0.62%)
Dec 31, 2012 1928 1928 1928 0 -21.79(-1.12%)
Dec 28, 2012 1961 1977 1948 1950 0 -22.09(-1.12%)
Dec 27, 2012 1972 1984 1954 1972 0 -1.98(-0.10%)
Dec 26, 2012 1907 1993 1967 1974 0 -8.98(-0.45%)
Dec 24, 2012 1983 1983 1983 0 -6.11(-0.31%)
Dec 21, 2012 1993 2001 1970 1989 0 -12.41(-0.62%)
Dec 20, 2012 1972 2004 1968 2001 0 +31.57(+1.60%)
Dec 19, 2012 1990 1992 1965 1970 0 -18.40(-0.93%)
Dec 18, 2012 1972 1996 1964 1988 0 +21.11(+1.07%)
Dec 17, 2012 1949 1974 1944 1967 0 +20.34(+1.04%)
Dec 14, 2012 1952 1965 1938 1947 0 -20.87(-1.06%)
Dec 13, 2012 1983 1996 1961 1968 0 -16.69(-0.84%)
Dec 12, 2012 1971 2006 1967 1984 0 +20.48(+1.04%)
Dec 11, 2012 1948 1972 1938 1964 0 +12.15(+0.62%)
Dec 10, 2012 1938 1957 1930 1952 0 +9.10(+0.47%)
Dec 07, 2012 1927 1944 1920 1943 0 +23.19(+1.21%)
Dec 06, 2012 1919 1925 1903 1919 0 +1.32(+0.07%)
Dec 05, 2012 1914 1931 1902 1918 0 +8.03(+0.42%)
Dec 04, 2012 1920 1935 1907 1910 0 -13.98(-0.73%)
Nov 30, 2012 1917 1936 1908 1924 0 +4.93(+0.26%)
Nov 29, 2012 1896 1930 1888 1919 0 +34.61(+1.84%)
Nov 28, 2012 1875 1898 1869 1884 0 -0.94(-0.05%)
Nov 27, 2012 1899 1920 1882 1885 0 -22.23(-1.17%)
Nov 26, 2012 1902 1915 1885 1908 0 -14.61(-0.76%)
Nov 24, 2012 1908 1925 1902 1922 0 +0.00(+0.00%)
Nov 23, 2012 1908 1925 1902 1922 0 +17.26(+0.91%)
Nov 21, 2012 1905 1905 1905 0 +9.19(+0.48%)
Nov 20, 2012 1893 1900 1879 1896 0 +1.41(+0.07%)
Nov 19, 2012 1871 1896 1861 1894 0 +36.29(+1.95%)
Nov 16, 2012 1851 1872 1831 1858 0 +8.25(+0.45%)
Nov 15, 2012 1843 1866 1835 1850 0 +7.17(+0.39%)
Nov 14, 2012 1882 1887 1836 1843 0 -34.73(-1.85%)
Nov 13, 2012 1877 1907 1872 1877 0 -5.57(-0.30%)
Nov 12, 2012 1903 1916 1877 1883 0 -5.60(-0.30%)
Nov 09, 2012 1899 1922 1880 1889 0 -11.10(-0.58%)
Nov 08, 2012 1935 1954 1895 1900 0 -33.25(-1.72%)
Nov 07, 2012 1949 1967 1904 1933 0 -67.15(-3.36%)
Nov 06, 2012 1973 2006 1952 2000 0 +21.84(+1.10%)
Nov 05, 2012 1987 2002 1948 1978 0 -3.90(-0.20%)
Nov 02, 2012 2009 2017 1978 1982 0 -23.68(-1.18%)
Nov 01, 2012 1970 2011 1967 2006 0 +36.23(+1.84%)
Oct 31, 2012 1973 1985 1948 1970 0 +0.03(+0.00%)
Oct 26, 2012 1970 1970 1970 0 -16.87(-0.85%)
Oct 25, 2012 1987 2005 1973 1986 0 +13.10(+0.66%)
Oct 24, 2012 1985 1995 1965 1973 0 +0.34(+0.02%)
Oct 23, 2012 1975 1984 1948 1973 0 +8.23(+0.42%)
Oct 19, 2012 1980 1984 1955 1965 0 -20.13(-1.01%)
Oct 18, 2012 1966 1998 1962 1985 0 +13.53(+0.69%)
Oct 17, 2012 2002 2011 1955 1971 0 -16.52(-0.83%)
Oct 16, 2012 1983 2010 1963 1988 0 -9.28(-0.46%)
Oct 15, 2012 1986 2005 1976 1997 0 +13.75(+0.69%)
Oct 12, 2012 2004 2013 1977 1983 0 -17.39(-0.87%)
Oct 11, 2012 1983 2013 1978 2001 0 +29.76(+1.51%)
Oct 10, 2012 1980 1992 1965 1971 0 -10.93(-0.55%)
Oct 09, 2012 1980 1994 1967 1982 0 -0.30(-0.02%)
Oct 08, 2012 1979 2001 1968 1982 0 +11.15(+0.57%)
Oct 06, 2012 1999 2002 1962 1971 0 +0.00(+0.00%)
Oct 05, 2012 1999 2002 1962 1971 0 -23.80(-1.19%)
Oct 04, 2012 1974 2011 1969 1995 0 +32.78(+1.67%)
Oct 03, 2012 1959 1972 1950 1962 0 +7.81(+0.40%)
Oct 02, 2012 1931 1959 1924 1954 0 +27.74(+1.44%)
Oct 01, 2012 1911 1935 1902 1927 0 +23.45(+1.23%)
Sep 28, 2012 1906 1916 1890 1903 0 -12.02(-0.63%)
Sep 27, 2012 1910 1921 1897 1915 0 +15.73(+0.83%)
Sep 26, 2012 1917 1929 1892 1899 0 -16.29(-0.85%)
Sep 25, 2012 1922 1936 1907 1916 0 -1.97(-0.10%)
Sep 24, 2012 1916 1935 1905 1918 0 -2.98(-0.16%)
Sep 21, 2012 1903 1924 1892 1921 0 +24.44(+1.29%)
Sep 20, 2012 1891 1900 1877 1896 0 -1.72(-0.09%)
Sep 19, 2012 1902 1910 1890 1898 0 -4.08(-0.21%)
Sep 18, 2012 1888 1914 1883 1902 0 +9.80(+0.52%)
Sep 17, 2012 1892 1900 1874 1892 0 +3.18(+0.17%)
Sep 14, 2012 1887 1910 1867 1889 0 +16.68(+0.89%)
Sep 13, 2012 1842 1876 1831 1872 0 +26.68(+1.45%)
Sep 12, 2012 1857 1872 1842 1846 0 -12.82(-0.69%)
Sep 11, 2012 1877 1889 1852 1858 0 -17.30(-0.92%)
Sep 10, 2012 1909 1916 1869 1876 0 -32.41(-1.70%)
Sep 07, 2012 1903 1918 1896 1908 0 +8.15(+0.43%)
Sep 06, 2012 1888 1906 1885 1900 0 +19.66(+1.05%)
Sep 05, 2012 1889 1899 1875 1880 0 -3.44(-0.18%)
Sep 04, 2012 1887 1899 1869 1884 0 -0.42(-0.02%)
Aug 31, 2012 1884 1884 1884 0 -7.18(-0.38%)
Aug 30, 2012 1893 1907 1880 1891 0 -9.05(-0.48%)
Aug 29, 2012 1887 1914 1882 1900 0 +21.28(+1.13%)
Aug 27, 2012 1866 1889 1855 1879 0 +13.92(+0.75%)
Aug 24, 2012 1861 1875 1850 1865 0 +2.51(+0.13%)
Aug 23, 2012 1869 1880 1855 1863 0 -7.55(-0.40%)
Aug 22, 2012 1852 1876 1845 1870 0 +17.91(+0.97%)
Aug 21, 2012 1855 1870 1846 1852 0 -0.11(-0.01%)
Aug 20, 2012 1850 1873 1829 1852 0 +24.34(+1.33%)
Aug 17, 2012 1836 1841 1816 1828 0 -6.11(-0.33%)
Aug 16, 2012 1815 1839 1808 1834 0 +19.18(+1.06%)
Aug 15, 2012 1788 1819 1782 1815 0 +27.76(+1.55%)
Aug 14, 2012 1797 1804 1782 1787 0 -2.80(-0.16%)
Aug 13, 2012 1795 1803 1775 1790 0 -11.14(-0.62%)
Aug 11, 2012 1790 1807 1783 1801 0 +0.00(+0.00%)
Aug 10, 2012 1790 1807 1783 1801 0 +5.04(+0.28%)
Aug 09, 2012 1808 1819 1782 1796 0 -15.29(-0.84%)
Aug 08, 2012 1782 1817 1772 1812 0 +21.90(+1.22%)
Aug 07, 2012 1750 1796 1746 1790 0 +47.37(+2.72%)
Aug 06, 2012 1760 1768 1735 1742 0 -10.60(-0.60%)
Aug 03, 2012 1743 1782 1719 1753 0 +12.13(+0.70%)
Aug 02, 2012 1746 1769 1718 1741 0 -7.13(-0.41%)
Aug 01, 2012 1742 1783 1726 1748 0 +10.55(+0.61%)
Jul 31, 2012 1792 1809 1730 1737 0 -77.26(-4.26%)
Jul 30, 2012 1816 1829 1798 1815 0 +1.89(+0.10%)
Jul 27, 2012 1758 1820 1749 1813 0 +55.96(+3.19%)
Jul 26, 2012 1791 1797 1731 1757 0 -15.06(-0.85%)
Jul 25, 2012 1766 1797 1733 1772 0 -95.01(-5.09%)
Jul 24, 2012 1866 1882 1846 1867 0 +2.82(+0.15%)
Jul 23, 2012 1862 1880 1842 1864 0 -23.93(-1.27%)
Jul 20, 2012 1885 1910 1876 1888 0 -3.55(-0.19%)
Jul 19, 2012 1943 1958 1859 1891 0 -26.26(-1.37%)
Jul 18, 2012 1897 1929 1881 1918 0 +13.09(+0.69%)
Jul 17, 2012 1891 1917 1876 1905 0 +17.54(+0.93%)
Jul 16, 2012 1894 1897 1875 1887 0 -9.08(-0.48%)
Jul 14, 2012 1866 1904 1864 1896 0 +0.00(+0.00%)
Jul 13, 2012 1866 1904 1864 1896 0 +31.42(+1.68%)
Jul 12, 2012 1888 1896 1854 1865 0 -31.47(-1.66%)
Jul 11, 2012 1888 1908 1881 1896 0 +7.91(+0.42%)
Jul 10, 2012 1905 1913 1875 1888 0 -12.57(-0.66%)
Jul 09, 2012 1910 1930 1878 1901 0 +49.68(+2.68%)
Jul 06, 2012 1846 1862 1831 1851 0 -9.01(-0.48%)
Jul 05, 2012 1849 1879 1841 1860 0 +9.89(+0.53%)
Jul 03, 2012 1850 1850 1850 0 -27.20(-1.45%)
Jul 02, 2012 1931 1951 1867 1877 0 -46.67(-2.43%)
Jun 30, 2012 1996 2004 1909 1924 0 -1.99(-0.10%)
Jun 29, 2012 1996 2004 1909 1926 0 -38.56(-1.96%)
Jun 28, 2012 1970 2034 1861 1965 0 -17.68(-0.89%)
Jun 27, 2012 1981 2020 1966 1982 0 +13.00(+0.66%)
Jun 26, 2012 1951 1986 1933 1969 0 +17.82(+0.91%)
Jun 25, 2012 1972 1991 1945 1952 0 -36.72(-1.85%)
Jun 22, 2012 1969 2002 1957 1988 0 +27.27(+1.39%)
Jun 21, 2012 2002 2012 1957 1961 0 -36.38(-1.82%)
Jun 20, 2012 2007 2022 1985 1997 0 -15.17(-0.75%)
Jun 19, 2012 2000 2032 1987 2013 0 +21.15(+1.06%)
Jun 18, 2012 1975 1997 1958 1991 0 +11.86(+0.60%)
Jun 15, 2012 1987 2005 1963 1980 0 -0.03(-0.00%)
Jun 14, 2012 1955 1989 1944 1980 0 +29.71(+1.52%)
Jun 13, 2012 1958 1977 1939 1950 0 -12.07(-0.62%)
Jun 12, 2012 1955 1971 1933 1962 0 +13.26(+0.68%)
Jun 11, 2012 1968 1981 1938 1949 0 -28.51(-1.44%)
Jun 08, 2012 1928 1987 1926 1977 0 +40.94(+2.11%)
Jun 07, 2012 1949 1971 1928 1936 0 -24.34(-1.24%)
Jun 06, 2012 1930 1965 1924 1961 0 +45.55(+2.38%)
Jun 05, 2012 1876 1922 1869 1915 0 +35.28(+1.88%)
Jun 04, 2012 1882 1895 1865 1880 0 -2.35(-0.12%)
Jun 02, 2012 1890 1912 1876 1882 0 +0.00(+0.00%)
Jun 01, 2012 1890 1912 1876 1882 0 -30.94(-1.62%)
May 31, 2012 1928 1934 1897 1913 0 -15.24(-0.79%)
May 30, 2012 1931 1948 1918 1928 0 -14.15(-0.73%)
May 29, 2012 1936 1948 1919 1942 0 +12.55(+0.65%)
May 25, 2012 1930 1930 1930 0 +5.13(+0.27%)
May 24, 2012 1895 1951 1890 1925 0 +28.91(+1.52%)
May 23, 2012 1893 1910 1870 1896 0 -6.24(-0.33%)
May 22, 2012 1910 1936 1894 1902 0 -0.23(-0.01%)
May 21, 2012 1854 1906 1850 1902 0 +51.58(+2.79%)
May 18, 2012 1883 1895 1843 1851 0 -30.29(-1.61%)
May 17, 2012 1887 1906 1871 1881 0 -3.74(-0.20%)
May 16, 2012 1896 1910 1882 1885 0 -10.04(-0.53%)
May 15, 2012 1904 1919 1888 1895 0 -13.94(-0.73%)
May 14, 2012 1899 1924 1887 1909 0 -2.87(-0.15%)
May 11, 2012 1915 1932 1902 1912 0 -6.73(-0.35%)
May 10, 2012 1930 1940 1911 1918 0 +1.36(+0.07%)
May 09, 2012 1924 1944 1907 1917 0 -30.64(-1.57%)
May 08, 2012 1928 1953 1915 1948 0 +11.05(+0.57%)
May 07, 2012 1914 1945 1906 1937 0 +13.51(+0.70%)
May 04, 2012 1954 1961 1917 1923 0 -34.43(-1.76%)
May 03, 2012 1987 1992 1936 1958 0 -46.86(-2.34%)
May 02, 2012 1998 2027 1992 2004 0 +0.14(+0.01%)
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.