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, 2017 3038 3054 2994 3024 0 +3.95(+0.13%)
Oct 30, 2017 3137 3143 2999 3020 0 -124.49(-3.96%)
Oct 27, 2017 3022 3160 3013 3145 0 +173.86(+5.85%)
Oct 26, 2017 2989 3026 2947 2971 0 -15.29(-0.51%)
Oct 25, 2017 2994 3027 2918 2986 0 +13.14(+0.44%)
Oct 24, 2017 2964 3000 2931 2973 0 +12.22(+0.41%)
Oct 23, 2017 2986 2996 2941 2961 0 -23.02(-0.77%)
Oct 20, 2017 2984 3014 2917 2984 0 +23.25(+0.79%)
Oct 19, 2017 2931 2965 2923 2960 0 +37.56(+1.29%)
Oct 18, 2017 2896 2944 2864 2923 0 +35.22(+1.22%)
Oct 17, 2017 2875 2907 2862 2888 0 +16.35(+0.57%)
Oct 16, 2017 2852 2893 2832 2871 0 +16.51(+0.58%)
Oct 13, 2017 2892 2904 2837 2855 0 -41.87(-1.45%)
Oct 12, 2017 2896 2924 2853 2897 0 -3.43(-0.12%)
Oct 11, 2017 2878 2933 2873 2900 0 +18.96(+0.66%)
Oct 10, 2017 2898 2913 2848 2881 0 -12.79(-0.44%)
Oct 09, 2017 2983 2989 2879 2894 0 -102.75(-3.43%)
Oct 06, 2017 3033 3050 2977 2997 0 -37.83(-1.25%)
Oct 05, 2017 3038 3073 2990 3034 0 -0.78(-0.03%)
Oct 04, 2017 3050 3083 3020 3035 0 -12.21(-0.40%)
Oct 03, 2017 3094 3134 3000 3047 0 -34.72(-1.13%)
Oct 02, 2017 3072 3102 3037 3082 0 +18.91(+0.62%)
Sep 29, 2017 3021 3076 2981 3063 0 +42.75(+1.42%)
Sep 28, 2017 2984 3030 2961 3020 0 +31.20(+1.04%)
Sep 27, 2017 2922 3001 2884 2989 0 +77.81(+2.67%)
Sep 26, 2017 2904 2935 2881 2911 0 +21.52(+0.74%)
Sep 25, 2017 2859 2925 2835 2890 0 +28.68(+1.00%)
Sep 22, 2017 2834 2873 2822 2861 0 +26.98(+0.95%)
Sep 21, 2017 2830 2861 2806 2834 0 +5.00(+0.18%)
Sep 20, 2017 2780 2839 2758 2829 0 +42.47(+1.52%)
Sep 19, 2017 2855 2907 2760 2787 0 -79.81(-2.78%)
Sep 18, 2017 2900 2929 2863 2867 0 -27.79(-0.96%)
Sep 15, 2017 2891 2933 2853 2894 0 +12.53(+0.43%)
Sep 14, 2017 2857 2894 2830 2882 0 +18.26(+0.64%)
Sep 13, 2017 2873 2895 2851 2864 0 -20.94(-0.73%)
Sep 12, 2017 2887 2898 2857 2885 0 +4.43(+0.15%)
Sep 11, 2017 2888 2916 2863 2880 0 +11.31(+0.39%)
Sep 08, 2017 2878 2897 2854 2869 0 -13.15(-0.46%)
Sep 07, 2017 2913 2937 2876 2882 0 -29.69(-1.02%)
Sep 06, 2017 2922 2946 2875 2912 0 -5.21(-0.18%)
Sep 05, 2017 2907 2940 2876 2917 0 +15.72(+0.54%)
Sep 01, 2017 2913 2926 2863 2901 0 -5.85(-0.20%)
Aug 31, 2017 2819 2922 2819 2907 0 +94.85(+3.37%)
Aug 30, 2017 2812 2824 2792 2812 0 -0.80(-0.03%)
Aug 29, 2017 2821 2832 2769 2813 0 -24.02(-0.85%)
Aug 28, 2017 2815 2857 2805 2837 0 +32.15(+1.15%)
Aug 25, 2017 2816 2843 2786 2805 0 -0.60(-0.02%)
Aug 24, 2017 2817 2842 2789 2805 0 -2.96(-0.11%)
Aug 23, 2017 2801 2840 2768 2808 0 -3.69(-0.13%)
Aug 22, 2017 2809 2832 2801 2812 0 +9.42(+0.34%)
Aug 21, 2017 2811 2821 2777 2803 0 +0.01(+0.00%)
Aug 18, 2017 2769 2826 2760 2803 0 +22.26(+0.80%)
Aug 17, 2017 2838 2869 2774 2780 0 -66.76(-2.34%)
Aug 16, 2017 2816 2863 2804 2847 0 +40.79(+1.45%)
Aug 15, 2017 2824 2847 2780 2806 0 -11.32(-0.40%)
Aug 14, 2017 2819 2869 2804 2818 0 +16.63(+0.59%)
Aug 11, 2017 2781 2835 2771 2801 0 +13.51(+0.48%)
Aug 10, 2017 2803 2822 2762 2788 0 -25.11(-0.89%)
Aug 09, 2017 2848 2875 2780 2813 0 -52.17(-1.82%)
Aug 08, 2017 2831 2897 2811 2865 0 +29.69(+1.05%)
Aug 07, 2017 2820 2846 2795 2835 0 +16.32(+0.58%)
Aug 04, 2017 2782 2825 2741 2819 0 +53.76(+1.94%)
Aug 03, 2017 2768 2803 2719 2765 0 +11.43(+0.42%)
Aug 02, 2017 2783 2789 2724 2754 0 -25.46(-0.92%)
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.