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 (%)
Feb 27, 2009 795.54 829.05 771.26 780.25 0 -18.67(-2.34%)
Feb 26, 2009 909.28 912.24 777.80 798.92 0 -105.44(-11.66%)
Feb 25, 2009 952.45 953.63 890.84 904.36 0 -50.00(-5.24%)
Feb 24, 2009 925.48 967.10 917.78 954.37 0 +30.25(+3.27%)
Feb 23, 2009 1005 1014 900.88 924.12 0 -115.59(-11.12%)
Feb 20, 2009 1040 1057 1011 1040 0 -16.74(-1.58%)
Feb 19, 2009 1063 1091 1047 1056 0 +5.52(+0.53%)
Feb 18, 2009 1060 1067 1029 1051 0 -6.87(-0.65%)
Feb 17, 2009 1063 1083 1030 1058 0 -37.05(-3.38%)
Feb 16, 2009 1108 1118 1082 1095 0 +0.00(+0.00%)
Feb 13, 2009 1108 1118 1082 1095 0 -15.23(-1.37%)
Feb 12, 2009 1065 1119 1043 1110 0 +20.03(+1.84%)
Feb 11, 2009 1068 1103 1054 1090 0 +11.91(+1.10%)
Feb 10, 2009 1131 1144 1069 1078 0 -61.40(-5.39%)
Feb 09, 2009 1131 1151 1113 1140 0 +13.08(+1.16%)
Feb 06, 2009 1107 1143 1099 1126 0 +16.49(+1.49%)
Feb 05, 2009 1075 1123 1072 1110 0 +29.10(+2.69%)
Feb 04, 2009 1105 1115 1069 1081 0 -21.42(-1.94%)
Feb 03, 2009 1082 1117 1054 1102 0 +30.46(+2.84%)
Feb 02, 2009 1022 1091 1014 1072 0 +35.28(+3.40%)
Jan 30, 2009 1061 1068 1019 1037 0 -24.46(-2.31%)
Jan 29, 2009 1095 1097 1055 1061 0 -44.44(-4.02%)
Jan 28, 2009 1078 1129 1067 1105 0 +47.45(+4.48%)
Jan 27, 2009 1021 1072 1012 1058 0 +43.71(+4.31%)
Jan 26, 2009 1013 1041 996.90 1014 0 +7.62(+0.76%)
Jan 23, 2009 963.75 1023 930.63 1007 0 +27.79(+2.84%)
Jan 22, 2009 926.08 991.44 918.28 978.88 0 +50.90(+5.49%)
Jan 21, 2009 898.10 932.34 882.91 927.97 0 +38.34(+4.31%)
Jan 20, 2009 935.04 953.29 884.53 889.63 0 -100.37(-10.14%)
Jan 19, 2009 971.00 997.12 958.30 990.00 0 +51.41(+5.48%)
Jan 16, 2009 932.00 951.41 912.08 938.59 0 +22.74(+2.48%)
Jan 15, 2009 898.50 927.61 875.54 915.85 0 +16.86(+1.88%)
Jan 14, 2009 922.41 929.11 882.49 898.98 0 -43.28(-4.59%)
Jan 13, 2009 930.99 977.82 914.44 942.27 0 -26.50(-2.74%)
Jan 12, 2009 997.21 1010 954.57 968.76 0 -34.63(-3.45%)
Jan 09, 2009 1022 1030 986.22 1003 0 -17.74(-1.74%)
Jan 08, 2009 1005 1032 991.25 1021 0 +10.48(+1.04%)
Jan 07, 2009 1011 1033 986.05 1011 0 -15.56(-1.52%)
Jan 06, 2009 1034 1051 994.21 1026 0 -5.64(-0.55%)
Jan 05, 2009 1025 1047 999.86 1032 0 +0.26(+0.03%)
Jan 02, 2009 1001 1038 990.36 1032 0 +32.97(+3.30%)
Jan 01, 2009 1014 1028 978.92 998.62 0 +0.00(+0.00%)
Dec 31, 2008 1014 1028 978.92 998.62 0 -14.73(-1.45%)
Dec 30, 2008 959.55 1016 956.75 1013 0 +59.76(+6.27%)
Dec 29, 2008 968.01 971.74 933.48 953.59 0 -14.15(-1.46%)
Dec 26, 2008 960.35 975.09 952.93 967.74 0 +13.71(+1.44%)
Dec 25, 2008 952.42 967.97 934.12 954.03 0 +0.00(+0.00%)
Dec 24, 2008 952.42 967.97 934.12 954.03 0 +2.77(+0.29%)
Dec 23, 2008 957.07 977.71 942.76 951.25 0 +2.65(+0.28%)
Dec 22, 2008 977.97 993.73 923.30 948.60 0 -32.54(-3.32%)
Dec 19, 2008 944.12 998.59 929.46 981.14 0 +43.73(+4.67%)
Dec 18, 2008 908.60 949.89 885.37 937.41 0 +35.26(+3.91%)
Dec 17, 2008 898.97 928.43 880.54 902.15 0 -11.36(-1.24%)
Dec 16, 2008 865.90 924.70 850.08 913.51 0 +39.78(+4.55%)
Dec 15, 2008 866.42 896.34 846.75 873.74 0 +16.07(+1.87%)
Dec 12, 2008 833.21 869.07 820.28 857.66 0 +2.97(+0.35%)
Dec 11, 2008 809.36 882.81 804.46 854.69 0 +39.34(+4.83%)
Dec 10, 2008 807.78 834.29 791.31 815.35 0 +14.42(+1.80%)
Dec 09, 2008 821.97 854.72 782.55 800.93 0 -27.84(-3.36%)
Dec 08, 2008 833.56 851.90 807.78 828.77 0 +11.69(+1.43%)
Dec 05, 2008 753.40 823.52 731.49 817.08 0 +52.70(+6.89%)
Dec 04, 2008 765.87 796.71 749.08 764.38 0 -13.18(-1.70%)
Dec 03, 2008 755.60 784.71 731.02 777.56 0 +9.89(+1.29%)
Dec 02, 2008 768.75 795.94 730.25 767.67 0 +6.85(+0.90%)
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.