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 )

10.34 +0.11 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 7.196 7.632 7.146 7.514 800,240 +0.26(+3.63%)
Oct 30, 2008 6.974 7.310 6.897 7.251 472,166 +0.43(+6.32%)
Oct 29, 2008 6.801 7.133 6.420 6.820 792,324 +0.05(+0.74%)
Oct 28, 2008 6.316 6.801 6.239 6.770 662,960 +0.52(+8.35%)
Oct 27, 2008 6.221 6.634 6.030 6.248 592,989 -0.06(-1.01%)
Oct 24, 2008 6.107 6.488 5.858 6.311 607,394 -0.20(-3.07%)
Oct 23, 2008 6.756 7.069 6.216 6.511 835,089 -0.23(-3.37%)
Oct 22, 2008 6.738 6.847 6.624 6.738 584,264 -0.12(-1.72%)
Oct 21, 2008 6.838 7.114 6.829 6.856 513,693 -0.04(-0.53%)
Oct 20, 2008 6.720 6.942 6.570 6.892 494,675 +0.30(+4.54%)
Oct 17, 2008 6.538 7.010 6.429 6.593 933,923 -0.15(-2.29%)
Oct 16, 2008 6.384 6.928 6.175 6.747 1,315,003 +0.39(+6.21%)
Oct 15, 2008 5.976 6.665 5.735 6.352 1,625,018 -0.51(-7.47%)
Oct 14, 2008 7.178 7.246 6.693 6.865 599,363 -0.11(-1.63%)
Oct 13, 2008 6.629 7.709 6.629 6.978 515,615 +0.50(+7.78%)
Oct 10, 2008 6.166 7.128 5.889 6.475 1,691,072 +0.19(+3.03%)
Oct 09, 2008 6.829 7.164 6.284 6.284 1,100,639 -0.47(-6.98%)
Oct 08, 2008 7.124 7.364 6.715 6.756 1,242,193 -0.40(-5.58%)
Oct 07, 2008 7.480 7.877 7.128 7.155 811,540 -0.54(-7.02%)
Oct 06, 2008 7.800 8.217 7.278 7.695 693,058 -0.24(-3.03%)
Oct 03, 2008 8.108 8.485 7.913 7.936 449,994 -0.09(-1.07%)
Oct 02, 2008 8.158 8.321 8.004 8.022 380,541 -0.19(-2.27%)
Oct 01, 2008 8.281 8.349 8.058 8.208 373,363 -0.09(-1.09%)
Sep 30, 2008 8.362 8.362 8.017 8.299 671,252 -0.01(-0.16%)
Sep 29, 2008 8.530 8.639 8.194 8.312 648,932 -0.31(-3.63%)
Sep 26, 2008 8.317 8.675 8.226 8.625 564,499 +0.13(+1.55%)
Sep 25, 2008 8.430 8.621 8.417 8.494 423,534 +0.09(+1.03%)
Sep 24, 2008 8.898 8.952 8.389 8.408 528,927 -0.49(-5.56%)
Sep 23, 2008 9.002 9.245 8.879 8.902 649,137 -0.08(-0.86%)
Sep 22, 2008 8.929 9.152 8.866 8.979 442,236 -0.05(-0.50%)
Sep 19, 2008 9.360 9.528 8.798 9.025 2,226,578 -0.06(-0.65%)
Sep 18, 2008 8.811 9.578 8.811 9.084 2,355,012 +0.45(+5.20%)
Sep 17, 2008 8.807 8.961 8.512 8.634 912,904 -0.25(-2.81%)
Sep 16, 2008 8.512 8.889 8.453 8.884 863,247 +0.28(+3.27%)
Sep 15, 2008 8.725 9.075 8.598 8.603 496,304 -0.20(-2.32%)
Sep 12, 2008 8.698 9.011 8.698 8.807 580,859 +0.05(+0.62%)
Sep 11, 2008 8.771 8.843 8.544 8.752 752,481 -0.08(-0.87%)
Sep 10, 2008 8.752 8.988 8.562 8.830 374,892 +0.20(+2.31%)
Sep 09, 2008 8.630 8.852 8.489 8.630 424,131 +0.02(+0.21%)
Sep 08, 2008 8.621 8.703 8.467 8.612 547,541 +0.15(+1.77%)
Sep 05, 2008 8.444 8.648 8.249 8.462 455,101 +0.02(+0.21%)
Sep 04, 2008 8.789 8.789 8.403 8.444 654,526 -0.37(-4.22%)
Sep 03, 2008 8.825 9.061 8.530 8.816 401,750 -0.04(-0.46%)
Sep 02, 2008 8.925 9.053 8.739 8.857 394,239 +0.02(+0.21%)
Aug 29, 2008 8.807 9.016 8.721 8.839 448,432 +0.03(+0.36%)
Aug 28, 2008 8.721 8.807 8.634 8.807 437,026 +0.09(+1.04%)
Aug 27, 2008 8.526 8.802 8.480 8.716 309,715 +0.17(+2.02%)
Aug 26, 2008 8.539 8.585 8.403 8.544 317,409 +0.00(+0.05%)
Aug 25, 2008 8.675 8.693 8.489 8.539 326,630 -0.16(-1.83%)
Aug 22, 2008 8.553 8.825 8.553 8.698 290,717 +0.20(+2.29%)
Aug 21, 2008 8.589 8.843 8.458 8.503 315,676 -0.15(-1.68%)
Aug 20, 2008 8.639 8.938 8.598 8.648 450,078 +0.03(+0.32%)
Aug 19, 2008 8.566 8.634 8.507 8.621 449,465 -0.02(-0.26%)
Aug 18, 2008 8.580 8.861 8.562 8.644 690,355 +0.10(+1.11%)
Aug 15, 2008 8.861 8.943 8.403 8.548 795,671 -0.18(-2.08%)
Aug 14, 2008 8.766 8.821 8.684 8.730 735,052 -0.10(-1.08%)
Aug 13, 2008 8.884 9.111 8.594 8.825 1,194,832 -0.08(-0.87%)
Aug 12, 2008 8.566 8.988 8.494 8.902 910,548 +0.33(+3.81%)
Aug 11, 2008 7.981 8.616 7.981 8.575 681,224 +0.61(+7.63%)
Aug 08, 2008 7.754 8.026 7.754 7.967 635,627 +0.24(+3.05%)
Aug 07, 2008 7.564 7.768 7.564 7.732 523,542 +0.16(+2.10%)
Aug 06, 2008 7.859 7.859 7.568 7.573 554,144 -0.32(-4.03%)
Aug 05, 2008 7.691 7.972 7.595 7.890 664,183 +0.28(+3.64%)
Aug 04, 2008 7.555 7.668 7.373 7.614 329,769 +0.07(+0.96%)
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.