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 (%)
Nov 29, 2013 1087 1099 1075 1085 0 -0.10(-0.01%)
Nov 27, 2013 1086 1086 1086 0 +6.50(+0.60%)
Nov 26, 2013 1063 1087 1061 1079 0 +11.91(+1.12%)
Nov 25, 2013 1055 1080 1044 1067 0 +9.11(+0.86%)
Nov 22, 2013 1042 1069 1031 1058 0 +19.39(+1.87%)
Nov 21, 2013 1010 1042 1005 1039 0 +28.52(+2.82%)
Nov 20, 2013 1009 1024 999.67 1010 0 -2.12(-0.21%)
Nov 19, 2013 1001 1025 997.00 1012 0 +6.52(+0.65%)
Nov 18, 2013 988.13 1012 986.74 1006 0 +16.35(+1.65%)
Nov 15, 2013 988.51 1005 973.57 989.35 0 -1.47(-0.15%)
Nov 14, 2013 977.28 999.92 963.25 990.81 0 -1.33(-0.13%)
Nov 12, 2013 987.24 1019 965.08 992.14 0 -22.39(-2.21%)
Nov 11, 2013 1010 1027 1003 1015 0 -1.94(-0.19%)
Nov 08, 2013 990.49 1032 985.69 1016 0 +20.85(+2.09%)
Nov 07, 2013 1006 1026 980.89 995.62 0 -9.46(-0.94%)
Nov 06, 2013 991.75 1016 984.12 1005 0 -3.36(-0.33%)
Nov 05, 2013 1005 1028 976.94 1008 0 -7.02(-0.69%)
Nov 04, 2013 995.99 1019 986.56 1015 0 +14.73(+1.47%)
Nov 01, 2013 980.47 1009 970.54 1001 0 +16.06(+1.63%)
Oct 31, 2013 977.54 995.89 968.74 984.67 0 +3.07(+0.31%)
Oct 30, 2013 977.71 991.15 969.81 981.60 0 -0.10(-0.01%)
Oct 29, 2013 994.22 1005 959.41 981.71 0 -18.53(-1.85%)
Oct 28, 2013 1009 1020 993.91 1000 0 -16.64(-1.64%)
Oct 25, 2013 1029 1038 1011 1017 0 -14.98(-1.45%)
Oct 24, 2013 1025 1041 1017 1032 0 +4.51(+0.44%)
Oct 23, 2013 1024 1035 1011 1027 0 -6.80(-0.66%)
Oct 22, 2013 1035 1060 1026 1034 0 -1.94(-0.19%)
Oct 21, 2013 1038 1052 1028 1036 0 -19.80(-1.88%)
Oct 18, 2013 1055 1069 1044 1056 0 +4.46(+0.42%)
Oct 17, 2013 1036 1057 1031 1051 0 +6.14(+0.59%)
Oct 16, 2013 1040 1052 1037 1045 0 +7.81(+0.75%)
Oct 15, 2013 1036 1056 1030 1037 0 -7.45(-0.71%)
Oct 14, 2013 1030 1052 1027 1045 0 +6.87(+0.66%)
Oct 11, 2013 1015 1045 1017 1038 0 +17.80(+1.74%)
Oct 10, 2013 1029 1040 1014 1020 0 -1.65(-0.16%)
Oct 09, 2013 1037 1049 1018 1022 0 -17.07(-1.64%)
Oct 08, 2013 1045 1058 1032 1039 0 -8.55(-0.82%)
Oct 07, 2013 1046 1065 1041 1048 0 -9.69(-0.92%)
Oct 04, 2013 1049 1069 1047 1057 0 +2.02(+0.19%)
Oct 03, 2013 1053 1064 1040 1055 0 -5.27(-0.50%)
Oct 02, 2013 1049 1067 1046 1060 0 -0.93(-0.09%)
Oct 01, 2013 1043 1065 1038 1061 0 +41.91(+4.11%)
Sep 27, 2013 1017 1038 1011 1019 0 -8.97(-0.87%)
Sep 26, 2013 1022 1037 1017 1028 0 +3.13(+0.31%)
Sep 25, 2013 1020 1041 1009 1025 0 +1.76(+0.17%)
Sep 24, 2013 1020 1040 1013 1024 0 -0.67(-0.07%)
Sep 23, 2013 1018 1036 1007 1024 0 +2.91(+0.28%)
Sep 20, 2013 1025 1038 1014 1021 0 -4.63(-0.45%)
Sep 19, 2013 1006 1036 1004 1026 0 +19.25(+1.91%)
Sep 18, 2013 1005 1021 992.96 1007 0 -3.71(-0.37%)
Sep 17, 2013 995.78 1017 994.89 1010 0 +8.68(+0.87%)
Sep 16, 2013 1009 1021 996.84 1002 0 -9.08(-0.90%)
Sep 13, 2013 1005 1020 1001 1011 0 +3.46(+0.34%)
Sep 12, 2013 998.82 1027 998.71 1007 0 +2.82(+0.28%)
Sep 11, 2013 989.32 1011 984.68 1005 0 +10.27(+1.03%)
Sep 10, 2013 1005 1018 982.84 994.27 0 -14.78(-1.46%)
Sep 09, 2013 1001 1021 994.66 1009 0 +6.36(+0.63%)
Sep 06, 2013 1015 1023 991.80 1003 0 -13.21(-1.30%)
Sep 05, 2013 1010 1026 1010 1016 0 +0.54(+0.05%)
Sep 04, 2013 1008 1022 1001 1015 0 +5.34(+0.53%)
Sep 03, 2013 1017 1036 1003 1010 0 +2.76(+0.27%)
Aug 30, 2013 1007 1007 1007 0 -25.13(-2.43%)
Aug 29, 2013 1023 1044 1021 1032 0 +4.71(+0.46%)
Aug 28, 2013 1037 1051 1024 1028 0 -12.66(-1.22%)
Aug 27, 2013 1049 1063 1034 1040 0 -24.53(-2.30%)
Aug 26, 2013 1057 1078 1056 1065 0 +3.72(+0.35%)
Aug 23, 2013 1057 1070 1052 1061 0 -0.55(-0.05%)
Aug 22, 2013 1052 1068 1052 1062 0 +8.39(+0.80%)
Aug 21, 2013 1054 1065 1048 1053 0 -8.23(-0.78%)
Aug 20, 2013 1048 1069 1048 1062 0 +9.26(+0.88%)
Aug 19, 2013 1054 1073 1050 1052 0 -7.60(-0.72%)
Aug 16, 2013 1064 1082 1054 1060 0 -10.30(-0.96%)
Aug 15, 2013 1073 1085 1063 1070 0 -17.07(-1.57%)
Aug 14, 2013 1091 1102 1080 1087 0 -8.92(-0.81%)
Aug 13, 2013 1086 1105 1077 1096 0 +7.70(+0.71%)
Aug 12, 2013 1086 1111 1081 1088 0 -10.45(-0.95%)
Aug 09, 2013 1046 1123 1047 1099 0 +62.29(+6.01%)
Aug 08, 2013 1021 1046 1013 1037 0 +23.24(+2.29%)
Aug 07, 2013 1001 1025 993.39 1013 0 +6.61(+0.66%)
Aug 06, 2013 1008 1018 999.76 1007 0 -15.83(-1.55%)
Aug 05, 2013 998.10 1026 997.92 1023 0 +18.79(+1.87%)
Aug 02, 2013 997.71 1015 993.60 1004 0 -2.08(-0.21%)
Aug 01, 2013 984.59 1021 983.49 1006 0 +30.06(+3.08%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
Jul 01, 2013 949.72 960.72 933.49 941.04 0 -6.67(-0.70%)
Jun 28, 2013 922.92 974.59 900.71 947.71 0 -60.77(-6.03%)
Jun 26, 2013 988.76 1012 990.31 1008 0 +22.55(+2.29%)
Jun 25, 2013 983.63 995.54 969.82 985.93 0 +10.11(+1.04%)
Jun 24, 2013 976.54 996.09 966.29 975.83 0 -12.14(-1.23%)
Jun 21, 2013 981.45 998.52 971.64 987.97 0 +5.46(+0.56%)
Jun 20, 2013 986.19 1008 970.08 982.51 0 -24.57(-2.44%)
Jun 19, 2013 1020 1028 1002 1007 0 -17.06(-1.67%)
Jun 18, 2013 1010 1033 1006 1024 0 +11.61(+1.15%)
Jun 17, 2013 1015 1024 1002 1013 0 +2.43(+0.24%)
Jun 14, 2013 1014 1027 1004 1010 0 -7.51(-0.74%)
Jun 13, 2013 1007 1023 993.32 1018 0 +5.47(+0.54%)
Jun 12, 2013 989.98 1034 988.17 1012 0 +25.49(+2.58%)
Jun 11, 2013 966.13 998.07 961.95 986.65 0 +5.23(+0.53%)
Jun 10, 2013 963.83 987.59 960.49 981.42 0 +16.38(+1.70%)
Jun 07, 2013 957.82 973.24 955.37 965.04 0 +7.80(+0.82%)
Jun 06, 2013 951.65 966.45 944.98 957.24 0 +1.65(+0.17%)
Jun 05, 2013 961.76 973.50 948.57 955.59 0 -11.06(-1.14%)
Jun 04, 2013 977.46 988.80 958.14 966.65 0 -14.76(-1.50%)
Jun 03, 2013 963.20 986.07 952.73 981.41 0 +16.20(+1.68%)
May 31, 2013 955.41 979.37 949.81 965.21 0 +0.08(+0.01%)
May 30, 2013 947.79 969.42 946.38 965.12 0 +18.14(+1.92%)
May 29, 2013 949.26 963.45 941.03 946.98 0 -13.93(-1.45%)
May 28, 2013 951.55 975.90 945.49 960.91 0 +16.59(+1.76%)
May 24, 2013 944.32 944.32 944.32 0 +10.53(+1.13%)
May 23, 2013 912.15 937.94 913.30 933.79 0 +8.98(+0.97%)
May 22, 2013 926.71 953.40 919.00 924.81 0 -6.03(-0.65%)
May 21, 2013 924.02 936.65 923.22 930.85 0 +1.97(+0.21%)
May 20, 2013 930.31 940.96 918.39 928.87 0 -7.79(-0.83%)
May 17, 2013 919.63 945.29 918.58 936.67 0 +17.08(+1.86%)
May 16, 2013 914.29 924.66 906.06 919.59 0 -0.24(-0.03%)
May 15, 2013 915.68 929.15 904.62 919.83 0 +1.06(+0.12%)
May 13, 2013 909.66 926.19 903.20 918.76 0 +1.37(+0.15%)
May 10, 2013 930.40 944.83 892.24 917.39 0 -19.42(-2.07%)
May 09, 2013 938.61 961.96 924.78 936.81 0 -6.03(-0.64%)
May 08, 2013 937.51 952.74 925.70 942.84 0 -0.27(-0.03%)
May 07, 2013 936.64 955.05 928.12 943.10 0 +3.71(+0.40%)
May 06, 2013 916.72 943.99 915.46 939.39 0 +18.20(+1.98%)
May 03, 2013 894.94 944.19 908.52 921.19 0 -89.05(-8.81%)
May 02, 2013 992.11 1014 991.35 1010 0 +16.35(+1.65%)
May 01, 2013 1009 1019 988.61 993.89 0 -23.16(-2.28%)
Apr 30, 2013 997.06 1021 988.83 1017 0 +4.33(+0.43%)
Apr 29, 2013 1001 1022 997.24 1013 0 +11.77(+1.18%)
Apr 26, 2013 1002 1010 993.11 1001 0 -4.11(-0.41%)
Apr 25, 2013 1015 1024 1001 1005 0 -15.75(-1.54%)
Apr 24, 2013 1009 1029 1006 1021 0 +8.61(+0.85%)
Apr 23, 2013 992.21 1015 989.86 1012 0 +23.36(+2.36%)
Apr 22, 2013 990.79 1002 968.45 988.84 0 -2.73(-0.28%)
Apr 19, 2013 956.07 999.23 950.06 991.57 0 +37.03(+3.88%)
Apr 18, 2013 960.80 969.97 943.59 954.54 0 -10.94(-1.13%)
Apr 17, 2013 957.04 979.76 947.93 965.48 0 -3.72(-0.38%)
Apr 16, 2013 969.46 981.18 959.08 969.20 0 +2.78(+0.29%)
Apr 15, 2013 991.49 999.92 960.28 966.41 0 -35.95(-3.59%)
Apr 12, 2013 1002 1017 992.43 1002 0 -10.49(-1.04%)
Apr 11, 2013 1005 1019 1003 1013 0 -1.52(-0.15%)
Apr 10, 2013 994.56 1020 994.07 1014 0 +16.58(+1.66%)
Apr 09, 2013 1005 1013 994.79 997.79 0 -10.97(-1.09%)
Apr 08, 2013 1009 1016 998.51 1009 0 -3.60(-0.36%)
Apr 05, 2013 996.05 1020 996.12 1012 0 -4.00(-0.39%)
Apr 04, 2013 1013 1028 1007 1016 0 +0.34(+0.03%)
Apr 03, 2013 1022 1036 1010 1016 0 -8.27(-0.81%)
Apr 02, 2013 1027 1049 1018 1024 0 +1.64(+0.16%)
Apr 01, 2013 1022 1035 1004 1023 0 -5.08(-0.49%)
Mar 28, 2013 1028 1028 1028 0 -3.53(-0.34%)
Mar 27, 2013 1030 1043 1015 1031 0 -10.90(-1.05%)
Mar 26, 2013 1049 1059 1033 1042 0 -6.49(-0.62%)
Mar 25, 2013 1043 1056 1037 1049 0 +5.13(+0.49%)
Mar 22, 2013 1037 1049 1032 1044 0 +7.72(+0.75%)
Mar 21, 2013 1030 1046 1026 1036 0 -7.55(-0.72%)
Mar 20, 2013 1048 1060 1031 1043 0 -2.15(-0.21%)
Mar 19, 2013 1036 1057 1034 1046 0 +7.41(+0.71%)
Mar 18, 2013 1032 1049 1028 1038 0 -11.64(-1.11%)
Mar 15, 2013 1032 1055 1026 1050 0 +12.62(+1.22%)
Mar 14, 2013 1030 1044 1021 1037 0 +5.88(+0.57%)
Mar 13, 2013 1023 1045 1017 1031 0 +2.48(+0.24%)
Mar 12, 2013 1019 1050 1011 1029 0 -16.47(-1.58%)
Mar 11, 2013 1030 1051 1026 1045 0 +7.13(+0.69%)
Mar 08, 2013 1025 1043 1021 1038 0 +13.52(+1.32%)
Mar 07, 2013 1026 1037 1008 1025 0 -6.21(-0.60%)
Mar 06, 2013 1025 1036 1019 1031 0 +3.16(+0.31%)
Mar 05, 2013 1020 1034 1016 1028 0 +8.63(+0.85%)
Mar 04, 2013 1005 1031 997.37 1019 0 +2.01(+0.20%)
Mar 01, 2013 994.39 1022 992.46 1017 0 +10.39(+1.03%)
Feb 28, 2013 1001 1016 990.06 1007 0 +2.06(+0.21%)
Feb 27, 2013 991.71 1013 992.50 1005 0 +8.41(+0.84%)
Feb 26, 2013 997.60 1009 986.64 996.12 0 -25.33(-2.48%)
Feb 22, 2013 1027 1035 1013 1021 0 -3.82(-0.37%)
Feb 21, 2013 1033 1045 1014 1025 0 -22.66(-2.16%)
Feb 20, 2013 1065 1076 1041 1048 0 +11.38(+1.10%)
Feb 15, 2013 1037 1037 1037 0 -4.76(-0.46%)
Feb 14, 2013 1024 1051 1027 1041 0 +7.35(+0.71%)
Feb 13, 2013 1014 1036 1015 1034 0 +18.22(+1.79%)
Feb 12, 2013 1010 1025 1007 1016 0 +0.67(+0.07%)
Feb 11, 2013 1006 1019 999.31 1015 0 +3.99(+0.39%)
Feb 08, 2013 979.19 1015 979.89 1011 0 +28.50(+2.90%)
Feb 07, 2013 985.81 999.95 966.76 982.58 0 -9.84(-0.99%)
Feb 06, 2013 982.18 997.15 979.32 992.42 0 +10.82(+1.10%)
Feb 04, 2013 990.48 1006 978.19 981.60 0 -17.80(-1.78%)
Feb 01, 2013 992.65 1004 989.35 999.40 0 +8.04(+0.81%)
Jan 31, 2013 990.48 1002 985.98 991.36 0 -1.08(-0.11%)
Jan 30, 2013 1004 1015 988.95 992.44 0 -17.28(-1.71%)
Jan 29, 2013 1003 1016 998.30 1010 0 +1.27(+0.13%)
Jan 28, 2013 993.97 1012 993.43 1008 0 +9.74(+0.97%)
Jan 25, 2013 990.82 1006 985.47 998.72 0 +6.84(+0.69%)
Jan 24, 2013 978.74 998.78 975.87 991.88 0 +8.75(+0.89%)
Jan 23, 2013 985.22 993.86 971.96 983.13 0 -3.80(-0.39%)
Jan 22, 2013 973.72 994.25 969.57 986.94 0 +8.01(+0.82%)
Jan 18, 2013 978.93 978.93 978.93 0 +2.21(+0.23%)
Jan 17, 2013 961.23 982.83 962.78 976.72 0 +16.23(+1.69%)
Jan 16, 2013 954.85 969.07 952.61 960.48 0 -3.40(-0.35%)
Jan 15, 2013 952.12 967.01 946.12 963.88 0 +7.19(+0.75%)
Jan 14, 2013 955.52 966.75 947.06 956.69 0 -3.86(-0.40%)
Jan 12, 2013 970.37 978.29 954.24 960.55 0 +0.00(+0.00%)
Jan 11, 2013 970.37 978.29 954.24 960.55 0 -12.73(-1.31%)
Jan 10, 2013 975.86 984.34 961.06 973.28 0 -2.23(-0.23%)
Jan 09, 2013 978.41 992.88 965.23 975.51 0 -5.19(-0.53%)
Jan 08, 2013 973.71 994.86 966.58 980.70 0 +1.60(+0.16%)
Jan 07, 2013 973.10 985.87 964.30 979.10 0 +2.25(+0.23%)
Jan 04, 2013 976.87 988.21 961.18 976.85 0 +5.54(+0.57%)
Jan 03, 2013 981.18 991.04 965.85 971.30 0 -8.75(-0.89%)
Jan 02, 2013 972.83 990.93 950.98 980.05 0 +30.05(+3.16%)
Dec 31, 2012 950.00 950.00 950.00 0 +14.51(+1.55%)
Dec 28, 2012 924.14 947.42 917.56 935.49 0 +5.23(+0.56%)
Dec 27, 2012 933.38 942.49 916.92 930.26 0 -6.98(-0.74%)
Dec 26, 2012 937.78 950.01 928.12 937.24 0 -1.25(-0.13%)
Dec 24, 2012 938.49 938.49 938.49 0 -6.44(-0.68%)
Dec 21, 2012 965.76 976.82 933.61 944.92 0 -37.45(-3.81%)
Dec 20, 2012 959.79 987.45 957.28 982.37 0 +19.49(+2.02%)
Dec 19, 2012 966.19 973.83 951.10 962.88 0 -6.29(-0.65%)
Dec 18, 2012 955.46 979.45 949.95 969.17 0 +6.82(+0.71%)
Dec 17, 2012 939.33 963.21 939.38 962.35 0 +22.64(+2.41%)
Dec 14, 2012 921.96 944.88 925.42 939.71 0 +9.82(+1.06%)
Dec 13, 2012 934.82 947.97 923.47 929.89 0 -11.29(-1.20%)
Dec 12, 2012 938.31 957.11 928.05 941.18 0 -3.25(-0.34%)
Dec 11, 2012 929.59 948.75 928.88 944.43 0 +13.29(+1.43%)
Dec 10, 2012 916.77 933.56 912.42 931.13 0 +7.68(+0.83%)
Dec 07, 2012 933.47 940.42 919.71 923.46 0 -5.03(-0.54%)
Dec 06, 2012 921.25 936.58 916.64 928.49 0 +1.21(+0.13%)
Dec 05, 2012 930.86 943.56 917.66 927.27 0 -6.03(-0.65%)
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.