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, 2008 1376 1465 1354 1429 0 +49.33(+3.58%)
Oct 30, 2008 1320 1389 1299 1379 0 +117.74(+9.33%)
Oct 29, 2008 1244 1311 1210 1262 0 +33.16(+2.70%)
Oct 28, 2008 1184 1257 1142 1228 0 +73.15(+6.33%)
Oct 27, 2008 1199 1236 1143 1155 0 -58.24(-4.80%)
Oct 24, 2008 1173 1245 1130 1214 0 -29.98(-2.41%)
Oct 23, 2008 1290 1311 1196 1244 0 -43.72(-3.40%)
Oct 22, 2008 1314 1352 1258 1287 0 -40.06(-3.02%)
Oct 21, 2008 1325 1368 1285 1327 0 -1.43(-0.11%)
Oct 20, 2008 1300 1342 1262 1329 0 +49.07(+3.83%)
Oct 17, 2008 1272 1346 1189 1280 0 -17.58(-1.36%)
Oct 16, 2008 1235 1317 1196 1297 0 +62.45(+5.06%)
Oct 15, 2008 1309 1328 1222 1235 0 -81.76(-6.21%)
Oct 14, 2008 1347 1380 1281 1317 0 +13.43(+1.03%)
Oct 13, 2008 1202 1309 1183 1303 0 +137.48(+11.79%)
Oct 10, 2008 1123 1198 1062 1166 0 -1.12(-0.10%)
Oct 09, 2008 1254 1288 1155 1167 0 -87.74(-6.99%)
Oct 08, 2008 1248 1310 1218 1255 0 -22.90(-1.79%)
Oct 07, 2008 1319 1357 1264 1277 0 -43.99(-3.33%)
Oct 06, 2008 1334 1356 1238 1321 0 -28.35(-2.10%)
Oct 03, 2008 1387 1415 1341 1350 0 -23.29(-1.70%)
Oct 02, 2008 1389 1403 1349 1373 0 -10.78(-0.78%)
Oct 01, 2008 1393 1430 1361 1384 0 -1.20(-0.09%)
Sep 30, 2008 1400 1428 1346 1385 0 -4.20(-0.30%)
Sep 29, 2008 1415 1444 1329 1389 0 -44.76(-3.12%)
Sep 26, 2008 1413 1444 1397 1434 0 +0.34(+0.02%)
Sep 25, 2008 1417 1448 1400 1434 0 +20.34(+1.44%)
Sep 24, 2008 1446 1460 1408 1413 0 -26.29(-1.83%)
Sep 23, 2008 1445 1464 1414 1440 0 -4.47(-0.31%)
Sep 22, 2008 1459 1497 1419 1444 0 -18.79(-1.28%)
Sep 19, 2008 1491 1545 1423 1463 0 +21.27(+1.48%)
Sep 18, 2008 1411 1474 1348 1442 0 +45.38(+3.25%)
Sep 17, 2008 1445 1477 1383 1396 0 -62.52(-4.29%)
Sep 16, 2008 1439 1475 1417 1459 0 +5.76(+0.40%)
Sep 15, 2008 1434 1476 1414 1453 0 -13.09(-0.89%)
Sep 12, 2008 1462 1483 1439 1466 0 -1.51(-0.10%)
Sep 11, 2008 1452 1487 1432 1468 0 +4.73(+0.32%)
Sep 10, 2008 1467 1491 1426 1463 0 +5.25(+0.36%)
Sep 09, 2008 1488 1518 1451 1458 0 -38.64(-2.58%)
Sep 08, 2008 1466 1510 1440 1496 0 +50.61(+3.50%)
Sep 05, 2008 1456 1469 1424 1446 0 -18.16(-1.24%)
Sep 04, 2008 1481 1498 1447 1464 0 -24.31(-1.63%)
Sep 03, 2008 1503 1520 1472 1488 0 -16.60(-1.10%)
Sep 02, 2008 1516 1540 1486 1505 0 +7.01(+0.47%)
Sep 01, 2008 1520 1533 1483 1498 0 +0.00(+0.00%)
Aug 29, 2008 1520 1533 1483 1498 0 -22.24(-1.46%)
Aug 28, 2008 1513 1538 1496 1520 0 +7.18(+0.47%)
Aug 27, 2008 1501 1524 1483 1513 0 +20.84(+1.40%)
Aug 26, 2008 1498 1516 1473 1492 0 -10.24(-0.68%)
Aug 25, 2008 1531 1540 1490 1502 0 -30.93(-2.02%)
Aug 22, 2008 1505 1552 1484 1533 0 +35.22(+2.35%)
Aug 21, 2008 1504 1520 1474 1498 0 -11.55(-0.77%)
Aug 20, 2008 1524 1540 1486 1509 0 -9.51(-0.63%)
Aug 19, 2008 1511 1551 1499 1519 0 +6.63(+0.44%)
Aug 18, 2008 1533 1553 1492 1512 0 -20.02(-1.31%)
Aug 15, 2008 1508 1553 1495 1532 0 +28.48(+1.89%)
Aug 14, 2008 1485 1521 1466 1504 0 +16.00(+1.08%)
Aug 13, 2008 1509 1523 1443 1488 0 -17.00(-1.13%)
Aug 12, 2008 1595 1615 1480 1505 0 -89.02(-5.59%)
Aug 11, 2008 1578 1609 1561 1594 0 +19.21(+1.22%)
Aug 08, 2008 1549 1595 1539 1575 0 +21.91(+1.41%)
Aug 07, 2008 1539 1583 1529 1553 0 +9.03(+0.58%)
Aug 06, 2008 1532 1561 1510 1544 0 +6.10(+0.40%)
Aug 05, 2008 1519 1551 1496 1538 0 +21.28(+1.40%)
Aug 04, 2008 1510 1541 1482 1516 0 +10.23(+0.68%)
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.