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

Healthcare Svcs Gp (NQ: HCSG )

10.52 +0.21 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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, 2003 0.5071 0.5274 0.5067 0.5206 158,436 +0.01(+1.32%)
Jan 30, 2003 0.5098 0.5150 0.4991 0.5139 60,250 +0.00(+0.39%)
Jan 29, 2003 0.5139 0.5139 0.5063 0.5119 168,850 +0.00(+0.23%)
Jan 28, 2003 0.5123 0.5154 0.5083 0.5107 152,486 -0.01(-1.31%)
Jan 27, 2003 0.5358 0.5489 0.5143 0.5174 133,146 -0.02(-4.56%)
Jan 24, 2003 0.5457 0.5497 0.5421 0.5421 75,127 -0.01(-1.38%)
Jan 23, 2003 0.5501 0.5609 0.5437 0.5497 237,283 -0.00(-0.01%)
Jan 22, 2003 0.5465 0.5573 0.5465 0.5497 53,556 -0.00(-0.07%)
Jan 21, 2003 0.5453 0.5537 0.5393 0.5501 635,978 +0.01(+1.84%)
Jan 17, 2003 0.5509 0.5577 0.5389 0.5401 90,004 -0.01(-1.95%)
Jan 16, 2003 0.5537 0.5577 0.5389 0.5509 98,186 -0.01(-0.94%)
Jan 15, 2003 0.5393 0.5565 0.5389 0.5561 55,043 +0.01(+1.38%)
Jan 14, 2003 0.5405 0.5577 0.5405 0.5485 58,019 +0.00(+0.81%)
Jan 13, 2003 0.5242 0.5441 0.5230 0.5441 113,806 +0.01(+1.26%)
Jan 10, 2003 0.5429 0.5569 0.5338 0.5374 38,679 -0.00(-0.81%)
Jan 09, 2003 0.5318 0.5509 0.5262 0.5417 40,910 +0.02(+3.81%)
Jan 08, 2003 0.5278 0.5318 0.5178 0.5219 166,619 -0.01(-2.01%)
Jan 07, 2003 0.5246 0.5338 0.5246 0.5326 915,660 -0.01(-1.33%)
Jan 06, 2003 0.5437 0.5437 0.5246 0.5397 170,338 +0.01(+1.50%)
Jan 03, 2003 0.5334 0.5425 0.5222 0.5318 62,482 -0.00(-0.37%)
Jan 02, 2003 0.5186 0.5338 0.5099 0.5338 251,416 +0.01(+2.76%)
Dec 31, 2002 0.5178 0.5278 0.5178 0.5194 127,939 -0.00(-0.15%)
Dec 30, 2002 0.5123 0.5202 0.5119 0.5202 64,713 +0.00(+0.54%)
Dec 27, 2002 0.5178 0.5258 0.5158 0.5174 117,525 -0.02(-3.48%)
Dec 26, 2002 0.5218 0.5369 0.5178 0.5361 63,969 +0.01(+1.50%)
Dec 24, 2002 0.5039 0.5286 0.5039 0.5282 90,004 +0.02(+4.00%)
Dec 23, 2002 0.5338 0.5338 0.4959 0.5079 182,983 -0.01(-1.92%)
Dec 20, 2002 0.5338 0.5338 0.4959 0.5178 366,710 +0.01(+1.25%)
Dec 19, 2002 0.5083 0.5123 0.5079 0.5115 60,250 +0.01(+1.02%)
Dec 18, 2002 0.5115 0.5158 0.5063 0.5063 8,182 -0.01(-1.85%)
Dec 17, 2002 0.5115 0.5198 0.5115 0.5158 22,315 -0.00(-0.83%)
Dec 16, 2002 0.5039 0.5202 0.5019 0.5202 110,087 +0.02(+3.23%)
Dec 13, 2002 0.5019 0.5131 0.5007 0.5039 67,688 -0.01(-1.87%)
Dec 12, 2002 0.5135 0.5168 0.4991 0.5135 72,151 -0.01(-1.45%)
Dec 11, 2002 0.5178 0.5258 0.5035 0.5210 36,447 +0.00(+0.38%)
Dec 10, 2002 0.5178 0.5378 0.4884 0.5190 357,040 +0.02(+4.66%)
Dec 09, 2002 0.4900 0.5174 0.4892 0.4959 185,214 -0.01(-1.97%)
Dec 06, 2002 0.5059 0.5178 0.4935 0.5059 526,635 +0.02(+4.00%)
Dec 05, 2002 0.5099 0.5198 0.4864 0.4864 520,684 -0.01(-2.08%)
Dec 04, 2002 0.4979 0.5258 0.4860 0.4967 540,767 -0.01(-1.03%)
Dec 03, 2002 0.4975 0.5079 0.4840 0.5019 174,801 +0.01(+2.77%)
Dec 02, 2002 0.4740 0.4979 0.4740 0.4884 108,599 +0.01(+1.07%)
Nov 29, 2002 0.5011 0.5178 0.4820 0.4832 63,225 -0.02(-3.58%)
Nov 27, 2002 0.4700 0.5011 0.4700 0.5011 68,432 +0.02(+4.22%)
Nov 26, 2002 0.4800 0.4868 0.4641 0.4808 130,914 +0.00(+0.18%)
Nov 25, 2002 0.4756 0.4872 0.4740 0.4800 122,732 +0.01(+2.54%)
Nov 22, 2002 0.4641 0.4680 0.4641 0.4680 129,427 +0.00(+0.43%)
Nov 21, 2002 0.4684 0.4684 0.4645 0.4661 566,802 -0.01(-1.10%)
Nov 20, 2002 0.4756 0.4756 0.4601 0.4712 116,782 +0.01(+2.96%)
Nov 19, 2002 0.4668 0.4736 0.4469 0.4577 357,784 -0.01(-3.12%)
Nov 18, 2002 0.4772 0.4796 0.4724 0.4724 428,448 +0.01(+1.71%)
Nov 15, 2002 0.4772 0.4772 0.4645 0.4645 28,265 -0.01(-2.74%)
Nov 14, 2002 0.4680 0.4780 0.4680 0.4776 206,042 +0.01(+3.18%)
Nov 13, 2002 0.4581 0.4661 0.4577 0.4629 410,596 +0.00(+1.04%)
Nov 12, 2002 0.4533 0.4625 0.4533 0.4581 94,467 +0.00(+0.44%)
Nov 11, 2002 0.4577 0.4582 0.4561 0.4561 130,171 -0.01(-1.46%)
Nov 08, 2002 0.4346 0.4645 0.4346 0.4629 229,844 +0.03(+8.08%)
Nov 07, 2002 0.4505 0.4545 0.4095 0.4283 284,888 -0.01(-2.97%)
Nov 06, 2002 0.4465 0.4521 0.4326 0.4414 757,967 -0.00(-0.63%)
Nov 05, 2002 0.4581 0.4613 0.4426 0.4441 447,044 -0.02(-4.29%)
Nov 04, 2002 0.4653 0.4696 0.4585 0.4641 885,907 +0.00(+0.34%)
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.