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, 2020 9114 9245 9049 9176 0 +84.00(+0.92%)
Nov 27, 2020 9005 9127 8966 9092 0 +111.10(+1.24%)
Nov 25, 2020 8938 9077 8860 8981 0 +122.83(+1.39%)
Nov 24, 2020 9101 9161 8805 8859 0 -238.24(-2.62%)
Nov 23, 2020 9252 9338 9067 9097 0 -197.82(-2.13%)
Nov 20, 2020 9191 9359 9138 9295 0 +109.52(+1.19%)
Nov 19, 2020 9172 9284 9088 9185 0 +16.29(+0.18%)
Nov 18, 2020 9404 9461 9133 9169 0 -228.36(-2.43%)
Nov 17, 2020 9285 9469 9231 9397 0 +59.48(+0.64%)
Nov 16, 2020 9332 9506 9204 9338 0 -8.65(-0.09%)
Nov 13, 2020 9363 9421 9207 9346 0 -5.27(-0.06%)
Nov 12, 2020 9465 9535 9266 9352 0 -84.97(-0.90%)
Nov 11, 2020 9327 9509 9279 9437 0 +188.50(+2.04%)
Nov 10, 2020 9326 9368 9075 9248 0 -87.82(-0.94%)
Nov 09, 2020 10099 10197 9311 9336 0 -597.16(-6.01%)
Nov 06, 2020 9979 10125 9849 9933 0 -20.25(-0.20%)
Nov 05, 2020 10185 10269 9819 9953 0 -103.03(-1.02%)
Nov 04, 2020 9873 10187 9783 10056 0 +318.35(+3.27%)
Nov 03, 2020 9626 9922 9570 9738 0 +208.82(+2.19%)
Nov 02, 2020 9649 9784 9410 9529 0 -44.46(-0.46%)
Oct 30, 2020 9357 9697 9288 9574 0 +181.18(+1.93%)
Oct 29, 2020 9304 9535 9172 9392 0 +64.93(+0.70%)
Oct 28, 2020 9515 9596 9298 9327 0 -291.61(-3.03%)
Oct 27, 2020 9591 9790 9517 9619 0 +2.59(+0.03%)
Oct 26, 2020 9415 9637 9380 9616 0 +85.58(+0.90%)
Oct 23, 2020 9609 9647 9399 9531 0 +20.53(+0.22%)
Oct 22, 2020 9487 9658 9461 9510 0 +52.08(+0.55%)
Oct 21, 2020 9545 9650 9453 9458 0 -35.62(-0.38%)
Oct 20, 2020 9518 9666 9468 9494 0 +12.13(+0.13%)
Oct 19, 2020 9724 9829 9450 9482 0 -195.73(-2.02%)
Oct 16, 2020 9711 9809 9636 9678 0 -13.45(-0.14%)
Oct 15, 2020 9492 9777 9488 9691 0 +62.92(+0.65%)
Oct 14, 2020 9718 9884 9617 9628 0 -43.49(-0.45%)
Oct 13, 2020 9539 9717 9492 9672 0 +119.19(+1.25%)
Oct 12, 2020 9527 9623 9475 9552 0 +72.12(+0.76%)
Oct 09, 2020 9409 9525 9351 9480 0 +116.07(+1.24%)
Oct 08, 2020 9396 9424 9241 9364 0 +17.44(+0.19%)
Oct 07, 2020 9375 9455 9320 9347 0 +29.20(+0.31%)
Oct 06, 2020 9341 9417 9155 9318 0 -3.96(-0.04%)
Oct 05, 2020 9146 9353 9135 9321 0 +222.93(+2.45%)
Oct 02, 2020 9077 9222 8960 9099 0 -102.46(-1.11%)
Oct 01, 2020 9170 9268 9027 9201 0 +1.74(+0.02%)
Sep 30, 2020 9075 9319 9032 9199 0 +131.08(+1.45%)
Sep 29, 2020 9085 9208 9010 9068 0 -32.07(-0.35%)
Sep 28, 2020 9174 9253 9057 9100 0 +14.12(+0.16%)
Sep 25, 2020 8837 9119 8673 9086 0 +225.66(+2.55%)
Sep 24, 2020 8824 9013 8743 8860 0 +16.59(+0.19%)
Sep 23, 2020 9085 9129 8815 8844 0 -250.61(-2.76%)
Sep 22, 2020 9173 9226 8934 9095 0 -55.92(-0.61%)
Sep 21, 2020 8978 9175 8858 9150 0 +83.59(+0.92%)
Sep 18, 2020 9154 9215 8924 9067 0 -19.61(-0.22%)
Sep 17, 2020 9134 9205 9001 9086 0 -142.36(-1.54%)
Sep 16, 2020 9324 9429 9200 9229 0 -67.31(-0.72%)
Sep 15, 2020 9298 9407 9229 9296 0 +53.65(+0.58%)
Sep 14, 2020 9192 9380 9073 9242 0 +154.60(+1.70%)
Sep 11, 2020 9145 9183 8995 9088 0 +14.90(+0.16%)
Sep 10, 2020 9232 9295 9030 9073 0 -111.19(-1.21%)
Sep 09, 2020 9169 9334 9084 9184 0 +141.77(+1.57%)
Sep 08, 2020 9053 9236 8999 9042 0 -118.79(-1.30%)
Sep 04, 2020 9334 9399 8942 9161 0 -199.72(-2.13%)
Sep 03, 2020 9660 9698 9278 9361 0 -349.74(-3.60%)
Sep 02, 2020 9557 9764 9487 9711 0 +200.80(+2.11%)
Sep 01, 2020 9598 9642 9472 9510 0 -20.50(-0.22%)
Aug 31, 2020 9473 9630 9429 9530 0 +64.77(+0.68%)
Aug 28, 2020 9520 9542 9401 9466 0 -5.56(-0.06%)
Aug 27, 2020 9483 9580 9381 9471 0 +6.26(+0.07%)
Aug 26, 2020 9440 9511 9304 9465 0 +44.47(+0.47%)
Aug 25, 2020 9374 9462 9275 9420 0 +72.56(+0.78%)
Aug 24, 2020 9515 9596 9271 9348 0 -149.57(-1.57%)
Aug 21, 2020 9461 9555 9340 9497 0 +28.96(+0.31%)
Aug 20, 2020 9351 9607 9300 9468 0 +139.41(+1.49%)
Aug 19, 2020 9382 9457 9291 9329 0 -3.35(-0.04%)
Aug 18, 2020 9204 9373 9177 9332 0 +89.92(+0.97%)
Aug 17, 2020 9210 9335 9147 9242 0 +73.82(+0.81%)
Aug 14, 2020 9163 9339 9044 9169 0 -17.59(-0.19%)
Aug 13, 2020 9119 9217 9070 9186 0 +32.39(+0.35%)
Aug 12, 2020 9138 9257 9069 9154 0 +56.81(+0.62%)
Aug 11, 2020 9254 9309 9065 9097 0 -135.33(-1.47%)
Aug 10, 2020 9469 9495 9188 9232 0 -220.80(-2.34%)
Aug 07, 2020 9386 9506 9313 9453 0 +88.84(+0.95%)
Aug 06, 2020 9237 9425 9091 9364 0 +102.13(+1.10%)
Aug 05, 2020 9195 9285 9076 9262 0 +88.70(+0.97%)
Aug 04, 2020 9111 9255 9030 9174 0 +15.95(+0.17%)
Aug 03, 2020 9083 9233 9008 9158 0 +52.78(+0.58%)
Jul 31, 2020 9189 9208 8884 9105 0 -55.55(-0.61%)
Jul 30, 2020 8808 9317 8670 9160 0 +292.38(+3.30%)
Jul 29, 2020 8534 9009 8469 8868 0 +428.18(+5.07%)
Jul 28, 2020 8646 8706 8397 8440 0 -238.13(-2.74%)
Jul 27, 2020 8584 8735 8531 8678 0 +92.90(+1.08%)
Jul 24, 2020 8623 8677 8519 8585 0 -49.67(-0.58%)
Jul 23, 2020 8627 8783 8581 8635 0 +28.74(+0.33%)
Jul 22, 2020 8653 8750 8569 8606 0 -77.84(-0.90%)
Jul 21, 2020 8731 8773 8631 8684 0 -4.11(-0.05%)
Jul 20, 2020 8676 8773 8612 8688 0 +34.59(+0.40%)
Jul 17, 2020 8522 8688 8495 8653 0 +160.59(+1.89%)
Jul 16, 2020 8484 8573 8431 8493 0 -33.53(-0.39%)
Jul 15, 2020 8398 8535 8347 8526 0 +255.75(+3.09%)
Jul 14, 2020 8167 8296 8065 8270 0 +124.52(+1.53%)
Jul 13, 2020 8480 8558 8118 8146 0 -282.61(-3.35%)
Jul 10, 2020 8414 8474 8197 8429 0 +40.82(+0.49%)
Jul 09, 2020 8378 8441 8176 8388 0 +65.11(+0.78%)
Jul 08, 2020 8288 8402 8169 8323 0 +47.51(+0.57%)
Jul 07, 2020 8382 8463 8258 8275 0 -181.66(-2.15%)
Jul 06, 2020 8384 8545 8265 8457 0 +167.31(+2.02%)
Jul 02, 2020 8321 8395 8184 8289 0 +31.37(+0.38%)
Jul 01, 2020 8093 8366 8035 8258 0 +205.38(+2.55%)
Jun 30, 2020 7938 8123 7828 8053 0 +93.01(+1.17%)
Jun 29, 2020 8125 8150 7898 7960 0 -135.53(-1.67%)
Jun 26, 2020 8016 8240 7895 8095 0 +67.88(+0.85%)
Jun 25, 2020 7821 8054 7739 8027 0 +188.47(+2.40%)
Jun 24, 2020 7917 8013 7756 7839 0 -181.43(-2.26%)
Jun 23, 2020 8057 8082 7935 8020 0 +4.49(+0.06%)
Jun 22, 2020 8002 8078 7905 8016 0 -28.30(-0.35%)
Jun 19, 2020 7931 8070 7862 8044 0 +236.86(+3.03%)
Jun 18, 2020 7596 7849 7562 7807 0 +204.72(+2.69%)
Jun 17, 2020 7660 7718 7536 7603 0 -18.66(-0.24%)
Jun 16, 2020 7741 7759 7502 7621 0 +99.90(+1.33%)
Jun 15, 2020 7191 7566 7176 7521 0 +199.90(+2.73%)
Jun 12, 2020 7357 7387 7151 7321 0 +99.17(+1.37%)
Jun 11, 2020 7389 7497 7164 7222 0 -309.23(-4.11%)
Jun 10, 2020 7495 7640 7317 7531 0 +63.73(+0.85%)
Jun 09, 2020 7638 7667 7421 7468 0 -205.63(-2.68%)
Jun 08, 2020 7562 7719 7533 7673 0 +78.33(+1.03%)
Jun 05, 2020 7624 7772 7480 7595 0 +16.20(+0.21%)
Jun 04, 2020 7727 7786 7524 7579 0 -252.41(-3.22%)
Jun 03, 2020 7984 8094 7732 7831 0 -120.37(-1.51%)
Jun 02, 2020 7950 7988 7745 7952 0 +18.56(+0.23%)
Jun 01, 2020 8009 8086 7894 7933 0 -125.60(-1.56%)
May 29, 2020 8028 8115 7919 8059 0 +10.95(+0.14%)
May 28, 2020 7921 8202 7835 8048 0 +158.05(+2.00%)
May 27, 2020 8045 8054 7631 7890 0 -114.34(-1.43%)
May 26, 2020 8269 8308 7982 8004 0 -63.71(-0.79%)
May 22, 2020 8093 8114 7992 8068 0 +10.78(+0.13%)
May 21, 2020 7953 8089 7912 8057 0 +94.87(+1.19%)
May 20, 2020 8049 8143 7926 7962 0 +32.04(+0.40%)
May 19, 2020 7957 8126 7915 7930 0 -29.84(-0.37%)
May 18, 2020 7861 8067 7773 7960 0 +281.36(+3.66%)
May 15, 2020 7338 7699 7286 7678 0 +334.23(+4.55%)
May 14, 2020 7326 7390 7145 7344 0 -8.15(-0.11%)
May 13, 2020 7311 7465 7189 7352 0 +19.03(+0.26%)
May 12, 2020 7373 7468 7276 7333 0 -23.62(-0.32%)
May 11, 2020 7173 7477 7085 7357 0 +121.97(+1.69%)
May 08, 2020 7058 7297 6938 7235 0 +271.37(+3.90%)
May 07, 2020 6975 7193 6855 6964 0 -131.74(-1.86%)
May 06, 2020 7116 7230 7021 7095 0 +0.96(+0.01%)
May 05, 2020 7019 7187 6964 7094 0 +138.86(+2.00%)
May 04, 2020 7167 7169 6897 6956 0 -268.81(-3.72%)
May 01, 2020 7108 7313 7004 7224 0 +39.43(+0.55%)
Apr 30, 2020 7355 7495 7137 7185 0 -261.51(-3.51%)
Apr 29, 2020 7652 7704 7267 7446 0 +95.58(+1.30%)
Apr 28, 2020 7671 7713 7333 7351 0 -237.00(-3.12%)
Apr 27, 2020 7557 7666 7446 7588 0 +125.76(+1.69%)
Apr 24, 2020 7432 7552 7304 7462 0 +58.47(+0.79%)
Apr 23, 2020 7285 7486 7183 7404 0 +136.76(+1.88%)
Apr 22, 2020 7241 7455 7178 7267 0 +187.30(+2.65%)
Apr 21, 2020 7446 7460 6984 7080 0 -482.09(-6.38%)
Apr 20, 2020 7600 7707 7475 7562 0 -125.02(-1.63%)
Apr 17, 2020 8023 8059 7499 7687 0 -223.63(-2.83%)
Apr 16, 2020 7901 8130 7753 7910 0 +78.32(+1.00%)
Apr 15, 2020 7694 8057 7591 7832 0 +46.65(+0.60%)
Apr 14, 2020 7887 7950 7650 7785 0 +44.37(+0.57%)
Apr 13, 2020 7816 7960 7569 7741 0 -59.55(-0.76%)
Apr 09, 2020 7531 7853 7439 7801 0 +378.21(+5.10%)
Apr 08, 2020 7177 7533 7086 7422 0 +327.21(+4.61%)
Apr 07, 2020 7513 7635 6993 7095 0 -274.53(-3.73%)
Apr 06, 2020 7238 7488 7096 7370 0 +366.76(+5.24%)
Apr 03, 2020 7092 7242 6853 7003 0 -172.36(-2.40%)
Apr 02, 2020 6820 7349 6764 7175 0 +302.82(+4.41%)
Apr 01, 2020 7127 7359 6794 6872 0 -516.55(-6.99%)
Mar 31, 2020 7240 7590 7031 7389 0 +115.56(+1.59%)
Mar 30, 2020 6901 7345 6749 7273 0 +473.87(+6.97%)
Mar 27, 2020 6730 6970 6578 6800 0 -125.21(-1.81%)
Mar 26, 2020 6552 7033 6320 6925 0 +432.52(+6.66%)
Mar 25, 2020 6748 7071 6202 6492 0 -268.33(-3.97%)
Mar 24, 2020 6749 6841 6322 6761 0 +369.86(+5.79%)
Mar 23, 2020 6454 6636 5938 6391 0 +18.26(+0.29%)
Mar 20, 2020 6868 7039 6238 6372 0 -480.14(-7.01%)
Mar 19, 2020 6258 7100 6199 6853 0 +550.47(+8.73%)
Mar 18, 2020 5749 6482 5700 6302 0 +236.34(+3.90%)
Mar 17, 2020 5967 6252 5596 6066 0 +228.21(+3.91%)
Mar 16, 2020 6206 6483 5781 5838 0 -1087.60(-15.70%)
Mar 13, 2020 6582 6944 6161 6925 0 +596.03(+9.42%)
Mar 12, 2020 6286 6644 6075 6329 0 -595.33(-8.60%)
Mar 11, 2020 6883 7033 6743 6924 0 -95.37(-1.36%)
Mar 10, 2020 6815 7051 6651 7020 0 +358.42(+5.38%)
Mar 09, 2020 6755 6850 6536 6661 0 -495.36(-6.92%)
Mar 06, 2020 6861 7195 6813 7157 0 +86.35(+1.22%)
Mar 05, 2020 7137 7264 6982 7070 0 -241.29(-3.30%)
Mar 04, 2020 7183 7344 7126 7312 0 +292.76(+4.17%)
Mar 03, 2020 7281 7447 6968 7019 0 -258.99(-3.56%)
Mar 02, 2020 6889 7321 6789 7278 0 +317.77(+4.57%)
Feb 28, 2020 7241 7272 6829 6960 0 -440.18(-5.95%)
Feb 27, 2020 7347 7756 7225 7400 0 -298.45(-3.88%)
Feb 26, 2020 7713 7856 7610 7699 0 +20.49(+0.27%)
Feb 25, 2020 7917 8022 7650 7678 0 -241.54(-3.05%)
Feb 24, 2020 7878 8033 7819 7920 0 -159.60(-1.98%)
Feb 21, 2020 8114 8156 8046 8079 0 -35.02(-0.43%)
Feb 20, 2020 8228 8266 8006 8114 0 -129.16(-1.57%)
Feb 19, 2020 7959 8439 7885 8244 0 -41.14(-0.50%)
Feb 18, 2020 8228 8323 8177 8285 0 +71.41(+0.87%)
Feb 14, 2020 8257 8285 8168 8213 0 -53.90(-0.65%)
Feb 13, 2020 8200 8303 8192 8267 0 +44.95(+0.55%)
Feb 12, 2020 8179 8284 8131 8222 0 +86.99(+1.07%)
Feb 11, 2020 8117 8189 8061 8135 0 +63.09(+0.78%)
Feb 10, 2020 7979 8074 7960 8072 0 +81.17(+1.02%)
Feb 07, 2020 8013 8033 7948 7991 0 -20.84(-0.26%)
Feb 06, 2020 7981 8062 7881 8012 0 +47.01(+0.59%)
Feb 05, 2020 7872 7992 7828 7965 0 +182.82(+2.35%)
Feb 04, 2020 7763 7855 7704 7782 0 +113.22(+1.48%)
Feb 03, 2020 7611 7720 7598 7669 0 +85.86(+1.13%)
Jan 31, 2020 7795 7801 7553 7583 0 -238.29(-3.05%)
Jan 30, 2020 7730 7832 7719 7821 0 +35.21(+0.45%)
Jan 29, 2020 7774 7873 7716 7786 0 +20.02(+0.26%)
Jan 28, 2020 7729 7853 7707 7766 0 +58.81(+0.76%)
Jan 27, 2020 7616 7747 7578 7707 0 -4.78(-0.06%)
Jan 24, 2020 7764 7774 7647 7712 0 -47.12(-0.61%)
Jan 23, 2020 7754 7788 7720 7759 0 -11.61(-0.15%)
Jan 22, 2020 7790 7862 7734 7771 0 +28.74(+0.37%)
Jan 21, 2020 7674 7794 7634 7742 0 +49.91(+0.65%)
Jan 17, 2020 7754 7780 7637 7692 0 +7.62(+0.10%)
Jan 16, 2020 7599 7708 7573 7685 0 +125.62(+1.66%)
Jan 15, 2020 7471 7639 7448 7559 0 +17.47(+0.23%)
Jan 14, 2020 7525 7612 7485 7541 0 +5.55(+0.07%)
Jan 13, 2020 7476 7545 7449 7536 0 +83.37(+1.12%)
Jan 10, 2020 7442 7484 7350 7452 0 +43.62(+0.59%)
Jan 09, 2020 7378 7501 7312 7409 0 +87.04(+1.19%)
Jan 08, 2020 7200 7338 7183 7322 0 +142.80(+1.99%)
Jan 07, 2020 7205 7230 7137 7179 0 -53.92(-0.75%)
Jan 06, 2020 7138 7270 7118 7233 0 +52.32(+0.73%)
Jan 03, 2020 7082 7213 7021 7181 0 +40.69(+0.57%)
Jan 02, 2020 7182 7191 7013 7140 0 -12.44(-0.17%)
Dec 31, 2019 7149 7200 7115 7152 0 -12.47(-0.17%)
Dec 30, 2019 7117 7179 7073 7165 0 +44.04(+0.62%)
Dec 27, 2019 7100 7179 7048 7121 0 +20.72(+0.29%)
Dec 26, 2019 7067 7142 7062 7100 0 +55.60(+0.79%)
Dec 24, 2019 7021 7064 6994 7044 0 +18.34(+0.26%)
Dec 23, 2019 7022 7040 6945 7026 0 +14.13(+0.20%)
Dec 20, 2019 6994 7043 6947 7012 0 +34.53(+0.49%)
Dec 19, 2019 6967 7024 6935 6978 0 +19.49(+0.28%)
Dec 18, 2019 7021 7102 6918 6958 0 -49.72(-0.71%)
Dec 17, 2019 7032 7067 6972 7008 0 -19.03(-0.27%)
Dec 16, 2019 7084 7115 7016 7027 0 -6.37(-0.09%)
Dec 13, 2019 7025 7082 6963 7033 0 +6.46(+0.09%)
Dec 12, 2019 7030 7085 6968 7027 0 +16.92(+0.24%)
Dec 11, 2019 7049 7081 6957 7010 0 -43.89(-0.62%)
Dec 10, 2019 7046 7100 7008 7054 0 +14.07(+0.20%)
Dec 09, 2019 7097 7122 7009 7040 0 -66.65(-0.94%)
Dec 06, 2019 7096 7160 7029 7106 0 +70.46(+1.00%)
Dec 05, 2019 7067 7085 6994 7036 0 -14.65(-0.21%)
Dec 04, 2019 7012 7110 6980 7050 0 +59.61(+0.85%)
Dec 03, 2019 6818 7002 6811 6991 0 +102.90(+1.49%)
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.