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 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%)
Nov 02, 2015 2247 2280 2229 2262 0 +16.32(+0.73%)
Oct 30, 2015 2230 2266 2221 2246 0 +13.73(+0.62%)
Oct 29, 2015 2247 2264 2218 2232 0 -21.03(-0.93%)
Oct 28, 2015 2213 2270 2183 2253 0 +37.04(+1.67%)
Oct 27, 2015 2161 2228 2157 2216 0 +47.40(+2.19%)
Oct 26, 2015 2169 2206 2139 2169 0 +0.33(+0.02%)
Oct 23, 2015 2004 2231 1978 2169 0 +215.31(+11.02%)
Oct 22, 2015 2083 2098 1925 1953 0 -135.23(-6.47%)
Oct 21, 2015 2112 2125 2051 2089 0 -14.79(-0.70%)
Oct 20, 2015 2104 2133 2078 2103 0 -0.01(-0.00%)
Oct 19, 2015 2078 2116 2053 2103 0 +36.43(+1.76%)
Oct 16, 2015 2073 2105 2042 2067 0 +1.90(+0.09%)
Oct 15, 2015 2006 2067 1992 2065 0 +55.78(+2.78%)
Oct 14, 2015 2034 2058 1993 2009 0 -23.23(-1.14%)
Oct 13, 2015 2043 2076 2022 2033 0 -11.93(-0.58%)
Oct 12, 2015 2012 2053 1996 2044 0 +31.97(+1.59%)
Oct 09, 2015 1984 2038 1975 2012 0 +30.82(+1.56%)
Oct 08, 2015 1966 1990 1946 1982 0 +9.96(+0.51%)
Oct 07, 2015 1967 1989 1942 1972 0 +7.26(+0.37%)
Oct 06, 2015 1966 2002 1939 1964 0 -19.92(-1.00%)
Oct 05, 2015 1998 2014 1949 1984 0 -1.58(-0.08%)
Oct 02, 2015 1959 1998 1942 1986 0 +11.73(+0.59%)
Oct 01, 2015 2036 2050 1952 1974 0 -62.97(-3.09%)
Sep 30, 2015 2033 2063 1994 2037 0 +19.86(+0.98%)
Sep 29, 2015 2030 2056 1979 2017 0 -8.91(-0.44%)
Sep 28, 2015 2130 2136 1983 2026 0 -108.08(-5.06%)
Sep 25, 2015 2213 2226 2123 2134 0 -65.63(-2.98%)
Sep 24, 2015 2192 2207 2164 2200 0 -1.39(-0.06%)
Sep 23, 2015 2172 2223 2154 2201 0 +32.40(+1.49%)
Sep 22, 2015 2147 2175 2122 2169 0 +12.00(+0.56%)
Sep 21, 2015 2175 2200 2135 2157 0 -0.20(-0.01%)
Sep 18, 2015 2191 2222 2149 2157 0 -61.08(-2.75%)
Sep 17, 2015 2182 2245 2167 2218 0 +42.30(+1.94%)
Sep 16, 2015 2199 2206 2165 2176 0 -19.01(-0.87%)
Sep 15, 2015 2179 2206 2163 2195 0 +14.60(+0.67%)
Sep 14, 2015 2193 2219 2132 2180 0 +4.86(+0.22%)
Sep 11, 2015 2143 2200 2124 2175 0 +25.80(+1.20%)
Sep 10, 2015 2173 2189 2131 2150 0 -26.95(-1.24%)
Sep 09, 2015 2192 2220 2163 2177 0 +16.23(+0.75%)
Sep 08, 2015 2139 2181 2118 2160 0 +49.75(+2.36%)
Sep 04, 2015 2111 2111 2111 2111 0 -9.64(-0.45%)
Sep 03, 2015 2149 2183 2113 2120 0 -22.86(-1.07%)
Sep 02, 2015 2085 2147 2055 2143 0 +77.54(+3.75%)
Sep 01, 2015 2057 2087 2029 2066 0 -8.60(-0.41%)
Aug 31, 2015 2094 2126 2064 2074 0 -28.46(-1.35%)
Aug 28, 2015 2103 2115 2069 2103 0 -6.59(-0.31%)
Aug 27, 2015 2106 2133 2077 2109 0 +13.86(+0.66%)
Aug 26, 2015 2100 2117 2045 2095 0 +35.92(+1.74%)
Aug 25, 2015 2115 2123 2055 2059 0 +6.71(+0.33%)
Aug 24, 2015 2057 2130 1988 2053 0 -117.56(-5.42%)
Aug 21, 2015 2157 2198 2135 2170 0 -19.71(-0.90%)
Aug 20, 2015 2262 2272 2185 2190 0 -81.62(-3.59%)
Aug 19, 2015 2302 2314 2259 2272 0 -40.40(-1.75%)
Aug 18, 2015 2316 2342 2301 2312 0 -2.23(-0.10%)
Aug 17, 2015 2306 2329 2287 2314 0 +1.77(+0.08%)
Aug 14, 2015 2302 2325 2282 2312 0 +11.22(+0.49%)
Aug 13, 2015 2303 2334 2285 2301 0 -9.07(-0.39%)
Aug 12, 2015 2311 2340 2259 2310 0 -17.57(-0.75%)
Aug 11, 2015 2349 2375 2317 2328 0 -31.29(-1.33%)
Aug 10, 2015 2393 2417 2331 2359 0 -22.02(-0.92%)
Aug 07, 2015 2326 2394 2310 2381 0 +48.85(+2.09%)
Aug 06, 2015 2351 2391 2285 2332 0 +22.99(+1.00%)
Aug 05, 2015 2311 2350 2265 2309 0 +7.91(+0.34%)
Aug 04, 2015 2236 2314 2226 2301 0 +64.70(+2.89%)
Aug 03, 2015 2218 2250 2207 2237 0 +26.75(+1.21%)
Jul 31, 2015 2168 2245 2161 2210 0 +52.50(+2.43%)
Jul 30, 2015 2135 2179 2107 2158 0 +13.36(+0.62%)
Jul 29, 2015 2218 2237 2113 2144 0 -41.63(-1.90%)
Jul 28, 2015 2182 2197 2140 2186 0 +15.41(+0.71%)
Jul 27, 2015 2150 2195 2121 2170 0 +1.92(+0.09%)
Jul 24, 2015 2126 2190 2107 2168 0 +40.49(+1.90%)
Jul 23, 2015 2135 2165 2113 2128 0 -4.53(-0.21%)
Jul 22, 2015 2111 2151 2098 2132 0 +18.28(+0.86%)
Jul 21, 2015 2114 2134 2077 2114 0 +2.39(+0.11%)
Jul 20, 2015 2141 2148 2099 2112 0 -26.68(-1.25%)
Jul 17, 2015 2136 2154 2109 2139 0 +6.48(+0.30%)
Jul 16, 2015 2108 2142 2090 2132 0 +37.48(+1.79%)
Jul 15, 2015 2093 2108 2066 2095 0 +4.48(+0.21%)
Jul 14, 2015 2081 2105 2064 2090 0 +6.00(+0.29%)
Jul 13, 2015 2067 2096 2056 2084 0 +31.32(+1.53%)
Jul 10, 2015 2012 2060 2003 2053 0 +56.36(+2.82%)
Jul 09, 2015 2032 2038 1990 1996 0 -20.31(-1.01%)
Jul 08, 2015 1999 2036 1989 2017 0 +4.55(+0.23%)
Jul 07, 2015 2018 2037 1970 2012 0 -8.66(-0.43%)
Jul 06, 2015 1987 2037 1977 2021 0 +24.58(+1.23%)
Jul 02, 2015 1996 1996 1996 1996 0 -16.93(-0.84%)
Jul 01, 2015 2017 2032 1976 2013 0 +19.25(+0.97%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
Jun 01, 2015 1811 1839 1784 1824 0 +21.38(+1.19%)
May 29, 2015 1787 1818 1760 1802 0 +2.73(+0.15%)
May 28, 2015 1794 1811 1776 1800 0 +1.79(+0.10%)
May 27, 2015 1794 1804 1756 1798 0 +43.71(+2.49%)
May 26, 2015 1746 1776 1732 1754 0 +1.04(+0.06%)
May 22, 2015 1753 1753 1753 1753 0 -1.14(-0.06%)
May 21, 2015 1769 1778 1743 1754 0 -18.89(-1.07%)
May 20, 2015 1763 1785 1749 1773 0 +12.55(+0.71%)
May 19, 2015 1743 1774 1735 1761 0 +16.44(+0.94%)
May 18, 2015 1719 1758 1710 1744 0 +18.38(+1.07%)
May 15, 2015 1724 1737 1709 1726 0 -1.08(-0.06%)
May 14, 2015 1712 1739 1701 1727 0 +22.26(+1.31%)
May 13, 2015 1719 1726 1695 1705 0 -10.02(-0.58%)
May 12, 2015 1727 1734 1696 1715 0 -13.45(-0.78%)
May 11, 2015 1720 1749 1714 1728 0 +12.12(+0.71%)
May 08, 2015 1721 1740 1708 1716 0 +9.08(+0.53%)
May 07, 2015 1686 1722 1655 1707 0 +34.85(+2.08%)
May 06, 2015 1686 1699 1644 1672 0 -7.08(-0.42%)
May 05, 2015 1693 1721 1655 1679 0 -22.19(-1.30%)
May 04, 2015 1665 1719 1661 1701 0 +22.56(+1.34%)
May 01, 2015 1681 1700 1654 1679 0 +4.52(+0.27%)
Apr 30, 2015 1702 1725 1668 1674 0 -36.27(-2.12%)
Apr 29, 2015 1754 1776 1684 1710 0 -16.48(-0.95%)
Apr 28, 2015 1736 1754 1669 1727 0 +0.57(+0.03%)
Apr 27, 2015 1776 1793 1718 1726 0 -42.65(-2.41%)
Apr 24, 2015 1753 1784 1741 1769 0 +18.00(+1.03%)
Apr 23, 2015 1717 1761 1711 1751 0 +26.30(+1.52%)
Apr 22, 2015 1726 1740 1698 1725 0 -1.71(-0.10%)
Apr 21, 2015 1724 1740 1711 1726 0 +6.19(+0.36%)
Apr 20, 2015 1691 1734 1682 1720 0 +38.56(+2.29%)
Apr 17, 2015 1692 1702 1669 1682 0 -21.02(-1.23%)
Apr 16, 2015 1701 1720 1688 1703 0 -0.39(-0.02%)
Apr 15, 2015 1729 1739 1698 1703 0 -18.17(-1.06%)
Apr 14, 2015 1750 1759 1712 1721 0 -16.79(-0.97%)
Apr 13, 2015 1702 1750 1700 1738 0 +38.63(+2.27%)
Apr 10, 2015 1702 1717 1683 1699 0 +1.45(+0.09%)
Apr 09, 2015 1706 1717 1679 1698 0 -7.33(-0.43%)
Apr 08, 2015 1705 1732 1689 1705 0 -2.67(-0.16%)
Apr 07, 2015 1726 1745 1702 1708 0 -16.15(-0.94%)
Apr 06, 2015 1722 1744 1711 1724 0 -6.47(-0.37%)
Apr 02, 2015 1731 1731 1731 1731 0 -2.94(-0.17%)
Apr 01, 2015 1706 1754 1692 1734 0 +29.50(+1.73%)
Mar 31, 2015 1690 1724 1677 1704 0 +5.65(+0.33%)
Mar 30, 2015 1695 1718 1683 1698 0 +11.68(+0.69%)
Mar 27, 2015 1675 1702 1667 1687 0 +11.58(+0.69%)
Mar 26, 2015 1679 1699 1657 1675 0 -9.93(-0.59%)
Mar 25, 2015 1734 1742 1682 1685 0 -45.81(-2.65%)
Mar 24, 2015 1723 1744 1710 1731 0 +6.85(+0.40%)
Mar 23, 2015 1699 1729 1688 1724 0 +28.78(+1.70%)
Mar 20, 2015 1699 1719 1680 1695 0 +7.92(+0.47%)
Mar 19, 2015 1666 1695 1658 1687 0 +17.18(+1.03%)
Mar 18, 2015 1652 1682 1626 1670 0 +12.94(+0.78%)
Mar 17, 2015 1655 1669 1642 1657 0 -5.74(-0.35%)
Mar 16, 2015 1655 1688 1651 1663 0 +17.09(+1.04%)
Mar 13, 2015 1651 1670 1631 1646 0 -4.76(-0.29%)
Mar 12, 2015 1651 1666 1631 1651 0 +10.16(+0.62%)
Mar 11, 2015 1650 1662 1635 1640 0 -7.07(-0.43%)
Mar 10, 2015 1644 1662 1622 1647 0 -8.12(-0.49%)
Mar 09, 2015 1659 1670 1632 1656 0 +0.19(+0.01%)
Mar 06, 2015 1674 1696 1646 1655 0 -29.02(-1.72%)
Mar 05, 2015 1714 1720 1637 1684 0 -24.10(-1.41%)
Mar 04, 2015 1709 1741 1701 1709 0 -14.59(-0.85%)
Mar 03, 2015 1716 1723 1709 1723 0 -7.03(-0.41%)
Mar 02, 2015 1704 1747 1701 1730 0 +31.36(+1.85%)
Feb 27, 2015 1703 1732 1685 1699 0 +0.90(+0.05%)
Feb 26, 2015 1687 1704 1678 1698 0 +71.54(+4.40%)
Feb 25, 2015 1600 1633 1578 1626 0 +22.20(+1.38%)
Feb 24, 2015 1616 1632 1592 1604 0 -9.53(-0.59%)
Feb 23, 2015 1594 1619 1579 1614 0 +15.67(+0.98%)
Feb 20, 2015 1611 1616 1578 1598 0 -9.11(-0.57%)
Feb 19, 2015 1630 1636 1604 1607 0 -21.40(-1.31%)
Feb 18, 2015 1599 1641 1576 1629 0 +64.15(+4.10%)
Feb 17, 2015 1565 1577 1547 1564 0 +0.50(+0.03%)
Feb 13, 2015 1564 1564 1564 1564 0 -3.82(-0.24%)
Feb 12, 2015 1577 1585 1555 1568 0 -3.06(-0.19%)
Feb 11, 2015 1556 1582 1546 1571 0 +12.21(+0.78%)
Feb 10, 2015 1544 1575 1537 1559 0 +19.14(+1.24%)
Feb 09, 2015 1539 1556 1531 1539 0 -2.40(-0.16%)
Feb 06, 2015 1548 1554 1528 1542 0 -3.09(-0.20%)
Feb 05, 2015 1540 1555 1530 1545 0 +10.33(+0.67%)
Feb 04, 2015 1519 1550 1513 1535 0 +13.67(+0.90%)
Feb 03, 2015 1511 1532 1501 1521 0 +10.17(+0.67%)
Feb 02, 2015 1512 1526 1485 1511 0 -1.65(-0.11%)
Jan 30, 2015 1542 1550 1503 1512 0 -40.18(-2.59%)
Jan 29, 2015 1540 1557 1514 1553 0 +11.38(+0.74%)
Jan 28, 2015 1558 1573 1534 1541 0 -11.52(-0.74%)
Jan 27, 2015 1544 1562 1534 1553 0 +4.86(+0.31%)
Jan 26, 2015 1541 1553 1526 1548 0 +5.44(+0.35%)
Jan 23, 2015 1563 1570 1535 1542 0 -22.73(-1.45%)
Jan 22, 2015 1547 1567 1528 1565 0 +36.43(+2.38%)
Jan 21, 2015 1521 1542 1515 1529 0 +4.77(+0.31%)
Jan 20, 2015 1533 1539 1513 1524 0 -7.88(-0.51%)
Jan 16, 2015 1503 1536 1498 1532 0 +23.77(+1.58%)
Jan 15, 2015 1508 1509 1498 1508 0 -29.14(-1.90%)
Jan 14, 2015 1518 1544 1508 1537 0 +7.44(+0.49%)
Jan 13, 2015 1530 1530 1530 1530 0 +6.89(+0.45%)
Jan 12, 2015 1532 1543 1509 1523 0 -8.49(-0.55%)
Jan 09, 2015 1541 1555 1526 1531 0 -9.80(-0.64%)
Jan 08, 2015 1528 1550 1517 1541 0 +22.90(+1.51%)
Jan 07, 2015 1521 1535 1499 1518 0 +4.25(+0.28%)
Jan 06, 2015 1529 1540 1498 1514 0 -13.38(-0.88%)
Jan 05, 2015 1535 1547 1514 1527 0 -15.07(-0.98%)
Jan 02, 2015 1558 1574 1526 1542 0 -11.73(-0.75%)
Dec 31, 2014 1554 1554 1554 1554 0 -22.72(-1.44%)
Dec 30, 2014 1564 1586 1561 1577 0 +9.65(+0.62%)
Dec 29, 2014 1565 1580 1556 1567 0 +0.51(+0.03%)
Dec 26, 2014 1555 1576 1545 1567 0 +17.13(+1.11%)
Dec 24, 2014 1550 1550 1550 1550 0 -1.66(-0.11%)
Dec 23, 2014 1557 1564 1539 1551 0 -1.02(-0.07%)
Dec 22, 2014 1535 1562 1522 1552 0 +16.49(+1.07%)
Dec 19, 2014 1539 1560 1523 1536 0 -5.76(-0.37%)
Dec 18, 2014 1555 1564 1534 1542 0 +0.11(+0.01%)
Dec 17, 2014 1520 1547 1505 1541 0 +23.57(+1.55%)
Dec 16, 2014 1518 1531 1518 1518 0 -1.58(-0.10%)
Dec 15, 2014 1534 1550 1506 1519 0 -7.32(-0.48%)
Dec 12, 2014 1518 1546 1513 1527 0 -4.91(-0.32%)
Dec 11, 2014 1521 1552 1519 1532 0 +16.45(+1.09%)
Dec 10, 2014 1536 1548 1509 1515 0 -26.11(-1.69%)
Dec 09, 2014 1493 1543 1479 1541 0 +40.43(+2.69%)
Dec 08, 2014 1509 1537 1488 1501 0 -10.34(-0.68%)
Dec 05, 2014 1502 1522 1495 1511 0 +8.32(+0.55%)
Dec 04, 2014 1509 1519 1490 1503 0 -7.19(-0.48%)
Dec 03, 2014 1505 1524 1489 1510 0 +5.99(+0.40%)
Dec 02, 2014 1499 1520 1488 1504 0 +11.33(+0.76%)
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.