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 (%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
Sep 01, 2016 2109 2125 2070 2101 0 -7.00(-0.33%)
Aug 31, 2016 2112 2122 2084 2108 0 -1.45(-0.07%)
Aug 30, 2016 2076 2114 2071 2109 0 +24.50(+1.18%)
Aug 29, 2016 2058 2090 2050 2085 0 +28.64(+1.39%)
Aug 26, 2016 2060 2074 2037 2056 0 -3.30(-0.16%)
Aug 25, 2016 2058 2076 2048 2059 0 -6.10(-0.30%)
Aug 24, 2016 2095 2103 2059 2065 0 -26.85(-1.28%)
Aug 23, 2016 2105 2117 2076 2092 0 -4.54(-0.22%)
Aug 22, 2016 2074 2105 2063 2097 0 +20.62(+0.99%)
Aug 19, 2016 2096 2103 2069 2076 0 -24.86(-1.18%)
Aug 18, 2016 2110 2129 2088 2101 0 -10.45(-0.49%)
Aug 17, 2016 2131 2139 2094 2111 0 -22.10(-1.04%)
Aug 16, 2016 2182 2193 2130 2134 0 -49.18(-2.25%)
Aug 15, 2016 2172 2202 2165 2183 0 +6.08(+0.28%)
Aug 12, 2016 2196 2203 2167 2177 0 -18.38(-0.84%)
Aug 11, 2016 2207 2221 2181 2195 0 -10.73(-0.49%)
Aug 10, 2016 2240 2245 2199 2206 0 -34.64(-1.55%)
Aug 09, 2016 2230 2270 2223 2240 0 +12.05(+0.54%)
Aug 08, 2016 2252 2273 2222 2228 0 -28.29(-1.25%)
Aug 05, 2016 2272 2301 2246 2257 0 -11.19(-0.49%)
Aug 04, 2016 2302 2336 2254 2268 0 -42.08(-1.82%)
Aug 03, 2016 2288 2325 2217 2310 0 -32.52(-1.39%)
Aug 02, 2016 2364 2384 2305 2342 0 -40.05(-1.68%)
Aug 01, 2016 2356 2398 2343 2382 0 +21.33(+0.90%)
Jul 29, 2016 2357 2378 2335 2361 0 +5.78(+0.25%)
Jul 28, 2016 2357 2371 2340 2355 0 -10.96(-0.46%)
Jul 27, 2016 2378 2382 2347 2366 0 -12.64(-0.53%)
Jul 26, 2016 2337 2387 2310 2379 0 +56.94(+2.45%)
Jul 25, 2016 2342 2352 2304 2322 0 -18.06(-0.77%)
Jul 22, 2016 2322 2355 2301 2340 0 +18.27(+0.79%)
Jul 21, 2016 2324 2353 2306 2322 0 -1.91(-0.08%)
Jul 20, 2016 2311 2344 2298 2324 0 +12.40(+0.54%)
Jul 19, 2016 2312 2331 2287 2311 0 -4.72(-0.20%)
Jul 18, 2016 2307 2328 2290 2316 0 +10.93(+0.47%)
Jul 15, 2016 2320 2335 2288 2305 0 -0.15(-0.01%)
Jul 14, 2016 2338 2342 2295 2305 0 -21.19(-0.91%)
Jul 13, 2016 2334 2355 2310 2326 0 +3.83(+0.16%)
Jul 12, 2016 2300 2338 2281 2323 0 +26.90(+1.17%)
Jul 11, 2016 2293 2315 2278 2296 0 +3.55(+0.15%)
Jul 08, 2016 2292 2299 2259 2292 0 +34.58(+1.53%)
Jul 07, 2016 2236 2267 2222 2258 0 +46.04(+2.08%)
Jul 06, 2016 2212 2212 2212 2212 0 +2.77(+0.13%)
Jul 05, 2016 2235 2240 2188 2209 0 -35.33(-1.57%)
Jul 01, 2016 2244 2244 2244 2244 0 +11.01(+0.49%)
Jun 30, 2016 2191 2237 2172 2233 0 +50.65(+2.32%)
Jun 29, 2016 2182 2202 2124 2182 0 +16.90(+0.78%)
Jun 28, 2016 2169 2209 2156 2166 0 +6.89(+0.32%)
Jun 27, 2016 2156 2175 2137 2159 0 -18.22(-0.84%)
Jun 24, 2016 2133 2213 2105 2177 0 -43.53(-1.96%)
Jun 23, 2016 2197 2239 2166 2220 0 +42.28(+1.94%)
Jun 22, 2016 2186 2212 2169 2178 0 -2.67(-0.12%)
Jun 21, 2016 2184 2199 2150 2181 0 +5.20(+0.24%)
Jun 20, 2016 2168 2197 2151 2176 0 +32.44(+1.51%)
Jun 17, 2016 2195 2238 2131 2143 0 -51.24(-2.34%)
Jun 16, 2016 2175 2198 2154 2194 0 +10.09(+0.46%)
Jun 15, 2016 2198 2209 2168 2184 0 -3.89(-0.18%)
Jun 14, 2016 2166 2205 2158 2188 0 +17.10(+0.79%)
Jun 13, 2016 2206 2218 2160 2171 0 -42.81(-1.93%)
Jun 10, 2016 2231 2247 2201 2214 0 -36.61(-1.63%)
Jun 09, 2016 2275 2292 2239 2251 0 -23.83(-1.05%)
Jun 08, 2016 2266 2284 2239 2274 0 +13.90(+0.61%)
Jun 07, 2016 2240 2272 2225 2260 0 +11.26(+0.50%)
Jun 06, 2016 2227 2261 2215 2249 0 +21.67(+0.97%)
Jun 03, 2016 2243 2249 2212 2228 0 -20.49(-0.91%)
Jun 02, 2016 2223 2253 2207 2248 0 +22.69(+1.02%)
Jun 01, 2016 2174 2234 2153 2225 0 +43.99(+2.02%)
May 31, 2016 2171 2191 2149 2181 0 +14.00(+0.65%)
May 27, 2016 2167 2167 2167 2167 0 -1.80(-0.08%)
May 26, 2016 2196 2199 2151 2169 0 -23.95(-1.09%)
May 25, 2016 2226 2247 2185 2193 0 -29.71(-1.34%)
May 24, 2016 2168 2239 2158 2223 0 +71.29(+3.31%)
May 23, 2016 2174 2185 2146 2152 0 -11.91(-0.55%)
May 20, 2016 2174 2190 2135 2163 0 -3.30(-0.15%)
May 19, 2016 2172 2201 2144 2167 0 -15.44(-0.71%)
May 18, 2016 2128 2197 2110 2182 0 +53.68(+2.52%)
May 17, 2016 2143 2185 2114 2128 0 -16.16(-0.75%)
May 16, 2016 2125 2158 2098 2145 0 +18.37(+0.86%)
May 13, 2016 2119 2170 2105 2126 0 +6.59(+0.31%)
May 12, 2016 2180 2192 2099 2120 0 -52.77(-2.43%)
May 11, 2016 2205 2220 2166 2172 0 -30.01(-1.36%)
May 10, 2016 2210 2217 2163 2202 0 +7.81(+0.36%)
May 09, 2016 2164 2222 2158 2195 0 +17.00(+0.78%)
May 06, 2016 2133 2185 2110 2178 0 +40.53(+1.90%)
May 05, 2016 2141 2172 2102 2137 0 +14.89(+0.70%)
May 04, 2016 2163 2189 2103 2122 0 -64.28(-2.94%)
May 03, 2016 2179 2221 2165 2187 0 -11.10(-0.51%)
May 02, 2016 2186 2220 2157 2198 0 +24.12(+1.11%)
Apr 29, 2016 2229 2260 2136 2173 0 -32.59(-1.48%)
Apr 28, 2016 2269 2297 2188 2206 0 -75.30(-3.30%)
Apr 27, 2016 2254 2289 2234 2281 0 +26.23(+1.16%)
Apr 26, 2016 2227 2271 2206 2255 0 +25.43(+1.14%)
Apr 25, 2016 2238 2249 2211 2230 0 -7.00(-0.31%)
Apr 22, 2016 2206 2249 2202 2237 0 +28.94(+1.31%)
Apr 21, 2016 2227 2241 2191 2208 0 -21.53(-0.97%)
Apr 20, 2016 2208 2236 2179 2229 0 +18.10(+0.82%)
Apr 19, 2016 2218 2240 2188 2211 0 +5.87(+0.27%)
Apr 18, 2016 2166 2210 2151 2205 0 +32.19(+1.48%)
Apr 15, 2016 2152 2183 2131 2173 0 +14.89(+0.69%)
Apr 14, 2016 2118 2165 2103 2158 0 +42.37(+2.00%)
Apr 13, 2016 2098 2124 2080 2116 0 +26.68(+1.28%)
Apr 12, 2016 2097 2114 2072 2089 0 -7.04(-0.34%)
Apr 11, 2016 2125 2139 2088 2096 0 -19.55(-0.92%)
Apr 08, 2016 2125 2134 2099 2116 0 +4.81(+0.23%)
Apr 07, 2016 2098 2134 2078 2111 0 -2.02(-0.10%)
Apr 06, 2016 2100 2137 2090 2113 0 +17.19(+0.82%)
Apr 05, 2016 2104 2122 2080 2096 0 -26.83(-1.26%)
Apr 04, 2016 2132 2150 2107 2123 0 -11.73(-0.55%)
Apr 01, 2016 2103 2147 2085 2134 0 +18.22(+0.86%)
Mar 31, 2016 2107 2131 2096 2116 0 +9.01(+0.43%)
Mar 30, 2016 2106 2129 2084 2107 0 +6.37(+0.30%)
Mar 29, 2016 2026 2109 2006 2101 0 +74.60(+3.68%)
Mar 28, 2016 2007 2041 1992 2026 0 +23.38(+1.17%)
Mar 24, 2016 2003 2003 2003 2003 0 -15.27(-0.76%)
Mar 23, 2016 2018 2049 1996 2018 0 +3.75(+0.19%)
Mar 22, 2016 1992 2025 1978 2014 0 +10.78(+0.54%)
Mar 21, 2016 2016 2031 1987 2004 0 -19.17(-0.95%)
Mar 18, 2016 1996 2052 1969 2023 0 +39.20(+1.98%)
Mar 17, 2016 1998 2014 1944 1984 0 -19.84(-0.99%)
Mar 16, 2016 1997 2020 1984 2003 0 +3.78(+0.19%)
Mar 15, 2016 2008 2024 1986 2000 0 -22.47(-1.11%)
Mar 14, 2016 2024 2043 2001 2022 0 -5.50(-0.27%)
Mar 11, 2016 2003 2034 1990 2028 0 +38.19(+1.92%)
Mar 10, 2016 2029 2048 1981 1989 0 -33.20(-1.64%)
Mar 09, 2016 1961 2032 1919 2023 0 +102.58(+5.34%)
Mar 08, 2016 1946 1960 1911 1920 0 -31.00(-1.59%)
Mar 07, 2016 1924 1970 1914 1951 0 +18.52(+0.96%)
Mar 04, 2016 1944 1963 1915 1932 0 -15.75(-0.81%)
Mar 03, 2016 1891 1977 1873 1948 0 +48.73(+2.57%)
Mar 02, 2016 1945 1960 1886 1899 0 -46.62(-2.40%)
Mar 01, 2016 1908 1956 1889 1946 0 +42.29(+2.22%)
Feb 29, 2016 1941 1961 1897 1904 0 -45.10(-2.31%)
Feb 26, 2016 1955 1972 1927 1949 0 +1.35(+0.07%)
Feb 25, 2016 1920 1955 1909 1948 0 +31.98(+1.67%)
Feb 24, 2016 1886 1927 1868 1916 0 +17.65(+0.93%)
Feb 23, 2016 1893 1921 1881 1898 0 -5.97(-0.31%)
Feb 22, 2016 1876 1927 1874 1904 0 +34.10(+1.82%)
Feb 19, 2016 1863 1887 1843 1870 0 +4.38(+0.23%)
Feb 18, 2016 1936 1951 1858 1865 0 -88.14(-4.51%)
Feb 17, 2016 1956 1995 1937 1954 0 +7.65(+0.39%)
Feb 16, 2016 1925 1972 1899 1946 0 +32.76(+1.71%)
Feb 12, 2016 1913 1913 1913 1913 0 +43.17(+2.31%)
Feb 11, 2016 1857 1887 1836 1870 0 -13.30(-0.71%)
Feb 10, 2016 1885 1911 1871 1883 0 +41.12(+2.23%)
Feb 09, 2016 1798 1868 1793 1842 0 +23.36(+1.28%)
Feb 08, 2016 1820 1846 1776 1819 0 -14.05(-0.77%)
Feb 05, 2016 1922 1954 1825 1833 0 -89.78(-4.67%)
Feb 04, 2016 1906 1948 1878 1923 0 +7.56(+0.39%)
Feb 03, 2016 1996 2001 1869 1915 0 -70.35(-3.54%)
Feb 02, 2016 1990 2012 1963 1985 0 -24.78(-1.23%)
Feb 01, 2016 1986 2034 1971 2010 0 +12.23(+0.61%)
Jan 29, 2016 1937 2004 1929 1998 0 +63.52(+3.28%)
Jan 28, 2016 2013 2019 1927 1934 0 -61.01(-3.06%)
Jan 27, 2016 2036 2057 1983 1995 0 -39.93(-1.96%)
Jan 26, 2016 2015 2055 1984 2035 0 +25.82(+1.28%)
Jan 25, 2016 2037 2064 2001 2010 0 -32.01(-1.57%)
Jan 22, 2016 2025 2054 1998 2042 0 +38.95(+1.94%)
Jan 21, 2016 2063 2081 1980 2003 0 -53.01(-2.58%)
Jan 20, 2016 2020 2089 1965 2056 0 +10.10(+0.49%)
Jan 19, 2016 2068 2097 2019 2046 0 +17.43(+0.86%)
Jan 15, 2016 2028 2028 2028 2028 0 +0.97(+0.05%)
Jan 14, 2016 2007 2053 1985 2027 0 +29.43(+1.47%)
Jan 13, 2016 2060 2115 1985 1998 0 -106.47(-5.06%)
Jan 12, 2016 2116 2178 2080 2104 0 +10.88(+0.52%)
Jan 11, 2016 2106 2138 2064 2093 0 +12.82(+0.62%)
Jan 08, 2016 2102 2139 2067 2080 0 -17.50(-0.83%)
Jan 07, 2016 2144 2157 2084 2098 0 -78.40(-3.60%)
Jan 06, 2016 2119 2185 2103 2176 0 +31.32(+1.46%)
Jan 05, 2016 2135 2168 2114 2145 0 +16.79(+0.79%)
Jan 04, 2016 2147 2161 2098 2128 0 -47.00(-2.16%)
Dec 31, 2015 2175 2175 2175 2175 0 -40.22(-1.82%)
Dec 30, 2015 2263 2275 2201 2215 0 -46.42(-2.05%)
Dec 29, 2015 2221 2271 2220 2262 0 +51.44(+2.33%)
Dec 28, 2015 2215 2230 2174 2210 0 -7.95(-0.36%)
Dec 24, 2015 2218 2218 2218 2218 0 -16.85(-0.75%)
Dec 23, 2015 2242 2265 2220 2235 0 -0.22(-0.01%)
Dec 22, 2015 2226 2248 2200 2235 0 +14.18(+0.64%)
Dec 21, 2015 2210 2228 2186 2221 0 +25.65(+1.17%)
Dec 18, 2015 2207 2237 2184 2196 0 -24.81(-1.12%)
Dec 17, 2015 2218 2259 2208 2220 0 +10.65(+0.48%)
Dec 16, 2015 2234 2251 2181 2210 0 -9.50(-0.43%)
Dec 15, 2015 2180 2239 2170 2219 0 +55.91(+2.58%)
Dec 14, 2015 2179 2198 2132 2163 0 -16.66(-0.76%)
Dec 11, 2015 2161 2214 2141 2180 0 -16.82(-0.77%)
Dec 10, 2015 2204 2240 2177 2197 0 -6.24(-0.28%)
Dec 09, 2015 2230 2262 2176 2203 0 -38.74(-1.73%)
Dec 08, 2015 2225 2258 2206 2242 0 -0.18(-0.01%)
Dec 07, 2015 2279 2283 2233 2242 0 -35.62(-1.56%)
Dec 04, 2015 2251 2304 2242 2278 0 +26.53(+1.18%)
Dec 03, 2015 2307 2315 2222 2251 0 -47.16(-2.05%)
Dec 02, 2015 2286 2321 2277 2298 0 +5.23(+0.23%)
Dec 01, 2015 2265 2301 2243 2293 0 +38.45(+1.71%)
Nov 30, 2015 2283 2302 2245 2255 0 -19.04(-0.84%)
Nov 27, 2015 2273 2309 2258 2274 0 +10.34(+0.46%)
Nov 25, 2015 2263 2263 2263 2263 0 +14.97(+0.67%)
Nov 24, 2015 2245 2275 2226 2248 0 -7.80(-0.35%)
Nov 23, 2015 2256 2273 2256 2256 0 +14.20(+0.63%)
Nov 20, 2015 2189 2257 2176 2242 0 +66.88(+3.07%)
Nov 19, 2015 2218 2220 2165 2175 0 -49.92(-2.24%)
Nov 18, 2015 2199 2237 2174 2225 0 +32.89(+1.50%)
Nov 17, 2015 2188 2215 2163 2192 0 +6.40(+0.29%)
Nov 16, 2015 2191 2205 2162 2186 0 -8.68(-0.40%)
Nov 13, 2015 2166 2206 2143 2194 0 +14.20(+0.65%)
Nov 12, 2015 2208 2221 2163 2180 0 -39.69(-1.79%)
Nov 11, 2015 2280 2288 2209 2220 0 -75.10(-3.27%)
Nov 10, 2015 2295 2315 2273 2295 0 -4.85(-0.21%)
Nov 09, 2015 2362 2369 2256 2300 0 -74.11(-3.12%)
Nov 06, 2015 2334 2385 2296 2374 0 +30.90(+1.32%)
Nov 05, 2015 2289 2374 2261 2343 0 +63.83(+2.80%)
Nov 04, 2015 2268 2293 2241 2279 0 +18.78(+0.83%)
Nov 03, 2015 2257 2291 2233 2260 0 -2.05(-0.09%)
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.