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

Home Health Care Sector (CIX: MSECTOR526 )

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 31, 2017 2401 2480 2380 2462 0 +54.90(+2.28%)
Jan 30, 2017 2458 2463 2385 2407 0 -64.62(-2.61%)
Jan 27, 2017 2471 2491 2433 2472 0 -0.94(-0.04%)
Jan 26, 2017 2471 2486 2450 2473 0 -1.69(-0.07%)
Jan 25, 2017 2468 2491 2454 2474 0 +13.41(+0.54%)
Jan 24, 2017 2449 2473 2426 2461 0 +13.36(+0.55%)
Jan 23, 2017 2435 2461 2411 2448 0 +7.67(+0.31%)
Jan 20, 2017 2422 2460 2411 2440 0 +13.02(+0.54%)
Jan 19, 2017 2463 2467 2409 2427 0 -28.96(-1.18%)
Jan 18, 2017 2426 2461 2395 2456 0 +29.56(+1.22%)
Jan 17, 2017 2414 2446 2390 2426 0 +19.02(+0.79%)
Jan 13, 2017 2407 2407 2407 2407 0 +30.86(+1.30%)
Jan 12, 2017 2368 2390 2332 2376 0 -3.20(-0.13%)
Jan 11, 2017 2356 2389 2334 2380 0 +21.16(+0.90%)
Jan 10, 2017 2357 2374 2325 2358 0 -6.23(-0.26%)
Jan 09, 2017 2356 2378 2334 2365 0 +5.84(+0.25%)
Jan 06, 2017 2372 2391 2342 2359 0 -10.41(-0.44%)
Jan 05, 2017 2383 2406 2351 2369 0 -22.49(-0.94%)
Jan 04, 2017 2347 2400 2327 2392 0 +47.42(+2.02%)
Jan 03, 2017 2334 2358 2305 2344 0 +16.17(+0.69%)
Dec 30, 2016 2328 2328 2328 2328 0 -0.66(-0.03%)
Dec 29, 2016 2336 2359 2313 2329 0 -4.79(-0.21%)
Dec 28, 2016 2346 2376 2308 2334 0 -13.60(-0.58%)
Dec 27, 2016 2327 2381 2311 2347 0 +21.08(+0.91%)
Dec 23, 2016 2326 2326 2326 2326 0 +23.89(+1.04%)
Dec 22, 2016 2315 2351 2269 2302 0 -15.87(-0.68%)
Dec 21, 2016 2340 2348 2308 2318 0 -17.76(-0.76%)
Dec 20, 2016 2325 2362 2288 2336 0 +14.98(+0.65%)
Dec 19, 2016 2309 2342 2290 2321 0 +12.11(+0.52%)
Dec 16, 2016 2297 2324 2268 2309 0 +23.64(+1.03%)
Dec 15, 2016 2215 2288 2199 2285 0 +81.49(+3.70%)
Dec 14, 2016 2250 2250 2194 2204 0 -45.85(-2.04%)
Dec 13, 2016 2248 2268 2216 2250 0 +7.47(+0.33%)
Dec 12, 2016 2233 2250 2186 2242 0 -0.15(-0.01%)
Dec 09, 2016 2234 2250 2215 2242 0 +9.77(+0.44%)
Dec 08, 2016 2198 2250 2178 2232 0 +38.63(+1.76%)
Dec 07, 2016 2180 2208 2145 2194 0 +5.14(+0.23%)
Dec 06, 2016 2173 2202 2147 2189 0 +16.54(+0.76%)
Dec 05, 2016 2168 2194 2155 2172 0 +18.89(+0.88%)
Dec 02, 2016 2168 2186 2142 2153 0 -12.76(-0.59%)
Dec 01, 2016 2152 2181 2142 2166 0 +11.20(+0.52%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
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.