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, 2019 5183 5288 5161 5239 0 +42.22(+0.81%)
Jan 30, 2019 5183 5255 5132 5197 0 +50.54(+0.98%)
Jan 29, 2019 5106 5172 5057 5146 0 +44.01(+0.86%)
Jan 28, 2019 5123 5153 5054 5102 0 -68.20(-1.32%)
Jan 25, 2019 5180 5212 5144 5170 0 +18.87(+0.37%)
Jan 24, 2019 5140 5194 5094 5152 0 +8.74(+0.17%)
Jan 23, 2019 5049 5176 5028 5143 0 +124.99(+2.49%)
Jan 22, 2019 5026 5120 4972 5018 0 -29.71(-0.59%)
Jan 18, 2019 5082 5112 5002 5048 0 -12.19(-0.24%)
Jan 17, 2019 5062 5147 5047 5060 0 -20.45(-0.40%)
Jan 16, 2019 5023 5114 5001 5080 0 +68.73(+1.37%)
Jan 15, 2019 4813 5062 4799 5011 0 +211.07(+4.40%)
Jan 14, 2019 4822 4873 4764 4800 0 -49.65(-1.02%)
Jan 11, 2019 4774 4862 4748 4850 0 +47.14(+0.98%)
Jan 10, 2019 4852 4879 4772 4803 0 -74.16(-1.52%)
Jan 09, 2019 4880 4913 4770 4877 0 +11.51(+0.24%)
Jan 08, 2019 4844 4903 4763 4866 0 +74.24(+1.55%)
Jan 07, 2019 4671 4834 4641 4791 0 +111.63(+2.39%)
Jan 04, 2019 4570 4731 4542 4680 0 +150.04(+3.31%)
Jan 03, 2019 4674 4704 4517 4530 0 -181.55(-3.85%)
Jan 02, 2019 4738 4747 4579 4711 0 -93.58(-1.95%)
Dec 31, 2018 4767 4825 4714 4805 0 +69.29(+1.46%)
Dec 28, 2018 4760 4858 4675 4735 0 +0.65(+0.01%)
Dec 27, 2018 4625 4736 4514 4735 0 +28.84(+0.61%)
Dec 26, 2018 4478 4712 4465 4706 0 +243.81(+5.46%)
Dec 24, 2018 4456 4552 4389 4462 0 -27.11(-0.60%)
Dec 21, 2018 4543 4649 4394 4489 0 -58.72(-1.29%)
Dec 20, 2018 4630 4671 4462 4548 0 -87.59(-1.89%)
Dec 19, 2018 4814 4841 4590 4636 0 -168.32(-3.50%)
Dec 18, 2018 4843 4864 4718 4804 0 +1.25(+0.03%)
Dec 17, 2018 4959 4964 4757 4803 0 -195.26(-3.91%)
Dec 14, 2018 5134 5199 4981 4998 0 -181.75(-3.51%)
Dec 13, 2018 5312 5354 5117 5180 0 -128.30(-2.42%)
Dec 12, 2018 5261 5410 5228 5308 0 +113.94(+2.19%)
Dec 11, 2018 5276 5343 5136 5194 0 -4.10(-0.08%)
Dec 10, 2018 5240 5298 5130 5198 0 -33.64(-0.64%)
Dec 07, 2018 5368 5415 5192 5232 0 -129.21(-2.41%)
Dec 06, 2018 5250 5368 5106 5361 0 +30.16(+0.57%)
Dec 04, 2018 5500 5542 5299 5331 0 -179.33(-3.25%)
Dec 03, 2018 5502 5547 5373 5510 0 +54.76(+1.00%)
Nov 30, 2018 5433 5510 5400 5455 0 +41.02(+0.76%)
Nov 29, 2018 5332 5476 5307 5414 0 +54.67(+1.02%)
Nov 28, 2018 5106 5368 5098 5360 0 +288.06(+5.68%)
Nov 27, 2018 5071 5109 5008 5072 0 -20.36(-0.40%)
Nov 26, 2018 5083 5130 5013 5092 0 +55.41(+1.10%)
Nov 23, 2018 4958 5095 4937 5037 0 +56.94(+1.14%)
Nov 21, 2018 4980 4980 4980 4980 0 +51.45(+1.04%)
Nov 20, 2018 5022 5088 4889 4928 0 -170.86(-3.35%)
Nov 19, 2018 5224 5254 5068 5099 0 -121.24(-2.32%)
Nov 16, 2018 5082 5292 5077 5220 0 +111.12(+2.17%)
Nov 15, 2018 4968 5118 4919 5109 0 +129.32(+2.60%)
Nov 14, 2018 4993 5049 4932 4980 0 +18.03(+0.36%)
Nov 13, 2018 5073 5095 4931 4962 0 -84.94(-1.68%)
Nov 12, 2018 5143 5175 5006 5047 0 -98.56(-1.92%)
Nov 09, 2018 5172 5266 5062 5145 0 -26.60(-0.51%)
Nov 08, 2018 5154 5207 5089 5172 0 +0.46(+0.01%)
Nov 07, 2018 4996 5178 4984 5171 0 +204.48(+4.12%)
Nov 06, 2018 4940 4983 4895 4967 0 +39.25(+0.80%)
Nov 05, 2018 4842 4941 4781 4928 0 +69.50(+1.43%)
Nov 02, 2018 4838 4943 4793 4858 0 -45.99(-0.94%)
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.