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

Chemed Inc (NY: CHE )

562.00 -3.52 (-0.62%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 2024 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, 2002 8.524 8.524 8.377 8.409 28,007 -0.07(-0.81%)
Nov 27, 2002 8.366 8.517 8.366 8.478 26,475 +0.11(+1.34%)
Nov 26, 2002 8.487 8.487 8.284 8.366 31,507 -0.10(-1.19%)
Nov 25, 2002 8.366 8.466 8.295 8.466 26,694 +0.10(+1.23%)
Nov 22, 2002 8.274 8.364 8.274 8.364 12,909 +0.09(+1.13%)
Nov 21, 2002 8.306 8.329 8.215 8.270 20,786 +0.01(+0.11%)
Nov 20, 2002 8.229 8.261 8.142 8.261 36,102 +0.01(+0.14%)
Nov 19, 2002 8.341 8.466 8.249 8.249 47,699 -0.12(-1.39%)
Nov 18, 2002 8.677 8.677 8.364 8.366 68,923 -0.28(-3.25%)
Nov 15, 2002 8.592 8.649 8.517 8.647 26,256 +0.02(+0.24%)
Nov 14, 2002 8.213 8.626 8.213 8.626 53,169 +0.42(+5.15%)
Nov 13, 2002 8.089 8.302 8.089 8.204 65,860 +0.11(+1.30%)
Nov 12, 2002 7.952 8.112 7.952 8.099 66,079 +0.13(+1.69%)
Nov 11, 2002 8.147 8.151 7.964 7.964 54,482 -0.21(-2.52%)
Nov 08, 2002 8.272 8.295 8.124 8.169 36,540 -0.07(-0.83%)
Nov 07, 2002 8.226 8.249 8.169 8.238 46,824 -0.01(-0.14%)
Nov 06, 2002 8.249 8.318 8.192 8.249 40,260 -0.05(-0.55%)
Nov 05, 2002 8.192 8.318 8.169 8.295 108,746 +0.10(+1.26%)
Nov 04, 2002 8.135 8.224 8.131 8.192 48,574 +0.03(+0.42%)
Nov 01, 2002 8.032 8.158 8.032 8.158 43,104 +0.10(+1.28%)
Oct 31, 2002 7.998 8.060 7.955 8.055 57,108 +0.06(+0.71%)
Oct 30, 2002 7.747 7.998 7.747 7.998 54,920 +0.25(+3.24%)
Oct 29, 2002 7.662 7.747 7.518 7.747 35,884 +0.08(+1.04%)
Oct 28, 2002 7.806 7.813 7.644 7.667 21,005 -0.13(-1.61%)
Oct 25, 2002 7.760 7.792 7.651 7.792 44,198 +0.04(+0.56%)
Oct 24, 2002 7.735 7.808 7.724 7.749 81,614 +0.04(+0.47%)
Oct 23, 2002 7.616 7.712 7.450 7.712 57,327 +0.04(+0.51%)
Oct 22, 2002 7.895 7.918 7.673 7.673 28,882 -0.28(-3.51%)
Oct 21, 2002 7.749 7.952 7.724 7.952 44,417 +0.21(+2.65%)
Oct 18, 2002 7.861 7.861 7.708 7.747 48,793 -0.11(-1.45%)
Oct 17, 2002 7.450 7.861 7.450 7.861 73,299 +0.59(+8.18%)
Oct 16, 2002 7.427 7.445 7.267 7.267 24,943 -0.21(-2.75%)
Oct 15, 2002 7.125 7.472 7.125 7.472 26,037 +0.35(+4.84%)
Oct 14, 2002 6.970 7.127 6.970 7.127 39,822 +0.16(+2.26%)
Oct 11, 2002 6.807 6.993 6.807 6.970 45,292 +0.17(+2.52%)
Oct 10, 2002 6.753 6.826 6.673 6.798 44,855 +0.02(+0.34%)
Oct 09, 2002 6.942 6.970 6.700 6.775 36,540 -0.16(-2.31%)
Oct 08, 2002 6.990 7.072 6.935 6.935 40,041 +0.00(+0.03%)
Oct 07, 2002 7.130 7.164 6.922 6.933 31,726 -0.22(-3.13%)
Oct 04, 2002 7.632 7.651 7.157 7.157 60,827 -0.46(-6.00%)
Oct 03, 2002 7.296 7.614 7.296 7.614 77,894 +0.28(+3.80%)
Oct 02, 2002 7.370 7.527 7.319 7.335 40,916 -0.09(-1.23%)
Oct 01, 2002 7.061 7.427 7.029 7.427 56,889 +0.40(+5.62%)
Sep 30, 2002 7.084 7.107 7.015 7.031 17,723 -0.10(-1.38%)
Sep 27, 2002 7.194 7.312 7.107 7.130 25,600 -0.08(-1.11%)
Sep 26, 2002 7.164 7.210 7.084 7.210 28,663 +0.09(+1.28%)
Sep 25, 2002 6.958 7.118 6.924 7.118 49,887 +0.25(+3.66%)
Sep 24, 2002 6.878 6.878 6.798 6.867 36,102 -0.03(-0.50%)
Sep 23, 2002 6.993 6.993 6.794 6.901 85,115 -0.14(-1.95%)
Sep 20, 2002 7.082 7.084 6.988 7.038 44,636 +0.03(+0.46%)
Sep 19, 2002 7.244 7.278 6.958 7.006 29,757 -0.22(-3.07%)
Sep 18, 2002 7.290 7.347 7.198 7.228 29,101 -0.08(-1.16%)
Sep 17, 2002 7.609 7.632 7.312 7.312 25,600 -0.25(-3.32%)
Sep 16, 2002 7.564 7.609 7.532 7.564 12,909 +0.01(+0.15%)
Sep 13, 2002 7.598 7.598 7.495 7.552 37,634 -0.06(-0.75%)
Sep 12, 2002 7.701 7.701 7.541 7.609 42,667 -0.04(-0.57%)
Sep 11, 2002 7.735 7.781 7.518 7.653 43,979 -0.11(-1.35%)
Sep 10, 2002 7.838 7.838 7.724 7.758 29,101 -0.03(-0.44%)
Sep 09, 2002 7.724 7.792 7.644 7.792 19,692 +0.10(+1.34%)
Sep 06, 2002 7.438 7.689 7.427 7.689 24,943 +0.29(+3.86%)
Sep 05, 2002 7.575 7.689 7.404 7.404 30,195 -0.16(-2.09%)
Sep 04, 2002 7.244 7.562 7.130 7.562 45,730 +0.32(+4.38%)
Sep 03, 2002 7.621 7.621 7.244 7.244 27,569 -0.42(-5.51%)
Aug 30, 2002 7.541 7.694 7.539 7.667 42,667 +0.13(+1.67%)
Aug 29, 2002 7.712 7.712 7.514 7.541 53,169 -0.23(-2.94%)
Aug 28, 2002 7.895 7.895 7.769 7.769 15,316 -0.14(-1.73%)
Aug 27, 2002 8.089 8.089 7.907 7.907 27,788 -0.17(-2.07%)
Aug 26, 2002 7.975 8.073 7.907 8.073 22,536 +0.08(+0.94%)
Aug 23, 2002 7.872 7.998 7.831 7.998 34,571 +0.13(+1.66%)
Aug 22, 2002 7.747 7.884 7.747 7.868 19,473 +0.16(+2.11%)
Aug 21, 2002 7.731 7.758 7.655 7.705 28,882 +0.00(+0.03%)
Aug 20, 2002 7.849 7.849 7.701 7.703 11,815 +0.05(+0.63%)
Aug 16, 2002 7.575 7.655 7.461 7.655 34,790 +0.06(+0.75%)
Aug 15, 2002 7.484 7.598 7.360 7.598 37,415 +0.11(+1.53%)
Aug 14, 2002 7.472 7.484 7.278 7.484 40,479 +0.01(+0.15%)
Aug 13, 2002 7.598 7.598 7.472 7.472 17,066 -0.15(-1.95%)
Aug 12, 2002 7.689 7.689 7.584 7.621 12,471 +0.29(+3.89%)
Aug 07, 2002 7.264 7.335 7.173 7.335 20,348 +0.07(+1.01%)
Aug 06, 2002 6.993 7.274 6.993 7.262 44,198 +0.22(+3.18%)
Aug 05, 2002 7.164 7.287 7.038 7.038 50,544 -0.16(-2.22%)
Aug 02, 2002 7.491 7.491 7.198 7.198 32,602 -0.28(-3.76%)
Aug 01, 2002 7.632 7.667 7.456 7.479 16,410 -0.15(-2.01%)
Jul 31, 2002 7.689 7.836 7.632 7.632 32,164 -0.01(-0.15%)
Jul 30, 2002 7.792 7.815 7.472 7.644 57,108 -0.11(-1.47%)
Jul 29, 2002 7.712 7.884 7.678 7.758 63,453 +0.10(+1.34%)
Jul 26, 2002 7.575 7.655 7.518 7.655 38,509 +0.11(+1.52%)
Jul 25, 2002 7.335 7.541 7.244 7.541 68,267 +0.25(+3.45%)
Jul 24, 2002 6.860 7.290 6.837 7.290 112,684 +0.37(+5.38%)
Jul 23, 2002 6.931 6.988 6.855 6.917 174,387 +0.00(+0.07%)
Jul 22, 2002 6.878 6.913 6.798 6.913 113,122 +0.04(+0.57%)
Jul 19, 2002 6.798 6.947 6.775 6.874 213,116 -0.13(-1.86%)
Jul 17, 2002 6.970 7.061 6.673 7.004 98,024 -0.19(-2.57%)
Jul 12, 2002 7.392 7.415 7.152 7.189 5,273,212 -0.18(-2.39%)
Jul 11, 2002 7.424 7.472 7.338 7.365 118,592 -0.11(-1.41%)
Jul 10, 2002 7.712 7.724 7.415 7.470 86,865 -0.23(-3.00%)
Jul 09, 2002 8.181 8.181 7.701 7.701 115,529 -0.49(-6.00%)
Jul 08, 2002 8.226 8.341 8.192 8.192 23,193 -0.06(-0.72%)
Jul 05, 2002 7.964 8.318 7.952 8.252 44,417 +0.29(+3.62%)
Jul 04, 2002 8.080 8.080 7.902 7.964 47,043 +0.00(+0.00%)
Jul 03, 2002 8.080 8.080 7.902 7.964 47,043 -0.14(-1.72%)
Jul 02, 2002 8.457 8.489 8.101 8.103 48,137 -0.36(-4.27%)
Jul 01, 2002 8.567 8.569 8.300 8.464 87,741 -0.15(-1.72%)
Jun 28, 2002 8.272 8.741 8.181 8.613 171,543 +0.39(+4.72%)
Jun 27, 2002 8.078 8.284 8.067 8.224 75,269 +0.12(+1.52%)
Jun 26, 2002 8.112 8.204 7.998 8.101 50,544 -0.06(-0.70%)
Jun 25, 2002 8.169 8.304 8.158 8.158 57,327 +0.07(+0.85%)
Jun 21, 2002 7.907 8.089 7.838 8.089 64,985 +0.22(+2.76%)
Jun 20, 2002 7.829 8.014 7.815 7.872 32,164 +0.03(+0.44%)
Jun 19, 2002 7.792 7.872 7.792 7.838 32,820 +0.02(+0.26%)
Jun 18, 2002 7.888 7.902 7.792 7.817 21,661 -0.07(-0.84%)
Jun 17, 2002 7.769 7.884 7.728 7.884 37,853 +0.17(+2.22%)
Jun 14, 2002 7.655 7.712 7.568 7.712 35,446 -0.15(-1.89%)
Jun 12, 2002 8.032 8.035 7.859 7.861 59,733 -0.13(-1.57%)
Jun 11, 2002 8.078 8.142 7.987 7.987 19,254 -0.06(-0.71%)
Jun 10, 2002 7.929 8.226 7.929 8.044 49,450 +0.11(+1.44%)
Jun 07, 2002 7.859 7.936 7.859 7.929 27,788 +0.03(+0.35%)
Jun 06, 2002 8.142 8.142 7.888 7.902 34,133 -0.24(-2.95%)
Jun 05, 2002 8.135 8.204 8.055 8.142 42,667 -0.24(-2.92%)
May 31, 2002 8.112 8.501 8.112 8.386 84,021 +0.22(+2.66%)
May 28, 2002 8.249 8.249 8.076 8.169 49,012 -0.13(-1.52%)
May 27, 2002 8.121 8.309 8.055 8.295 61,921 +0.00(+0.00%)
May 24, 2002 8.121 8.309 8.055 8.295 61,046 +0.17(+2.11%)
May 23, 2002 8.044 8.147 7.975 8.124 92,773 +0.05(+0.65%)
May 22, 2002 8.169 8.181 7.975 8.071 84,896 -0.16(-1.89%)
May 21, 2002 8.352 8.352 8.160 8.226 93,867 -0.13(-1.50%)
May 20, 2002 8.546 8.546 8.318 8.352 60,390 -0.16(-1.88%)
May 17, 2002 8.558 8.569 8.434 8.512 55,576 -0.02(-0.27%)
May 16, 2002 8.821 8.834 8.501 8.535 46,386 -0.29(-3.24%)
May 15, 2002 8.992 8.992 8.786 8.821 35,446 -0.17(-1.91%)
May 14, 2002 8.821 9.040 8.821 8.992 62,797 +0.15(+1.68%)
May 13, 2002 8.649 8.901 8.592 8.843 40,916 +0.14(+1.57%)
May 10, 2002 8.777 8.777 8.681 8.706 52,294 -0.09(-1.06%)
May 09, 2002 8.729 8.873 8.729 8.800 115,966 +0.10(+1.10%)
May 08, 2002 8.569 8.704 8.549 8.704 22,974 +0.11(+1.30%)
May 07, 2002 8.773 8.791 8.592 8.592 17,942 -0.19(-2.11%)
May 06, 2002 8.901 8.907 8.775 8.777 17,504 -0.11(-1.26%)
May 03, 2002 8.832 9.090 8.830 8.889 31,507 +0.06(+0.65%)
May 02, 2002 8.752 8.958 8.752 8.832 43,104 +0.06(+0.65%)
May 01, 2002 8.807 8.818 8.546 8.775 104,807 +0.00(+0.00%)
Apr 30, 2002 8.560 8.775 8.409 8.775 82,052 +0.21(+2.40%)
Apr 29, 2002 8.599 8.674 8.524 8.569 23,193 -0.02(-0.27%)
Apr 26, 2002 8.604 8.697 8.592 8.592 19,254 -0.06(-0.66%)
Apr 25, 2002 8.633 8.695 8.576 8.649 35,665 -0.03(-0.34%)
Apr 24, 2002 8.718 8.821 8.638 8.679 67,829 -0.03(-0.37%)
Apr 23, 2002 8.684 8.798 8.681 8.711 25,381 -0.10(-1.14%)
Apr 22, 2002 8.805 8.855 8.805 8.811 47,699 -0.10(-1.13%)
Apr 19, 2002 8.786 8.969 8.741 8.912 32,383 +0.18(+2.09%)
Apr 18, 2002 8.798 8.832 8.592 8.729 33,914 -0.07(-0.78%)
Apr 17, 2002 8.638 8.855 8.626 8.798 481,372 +0.16(+1.85%)
Apr 16, 2002 8.775 8.775 8.604 8.638 48,137 -0.08(-0.92%)
Apr 15, 2002 8.546 8.798 8.546 8.718 91,898 +0.23(+2.69%)
Apr 12, 2002 8.169 8.489 8.169 8.489 28,444 +0.34(+4.21%)
Apr 11, 2002 8.318 8.398 8.124 8.147 62,797 -0.15(-1.79%)
Apr 10, 2002 8.112 8.295 8.055 8.295 123,406 +0.18(+2.25%)
Apr 09, 2002 8.078 8.112 8.076 8.112 64,547 +0.00(+0.03%)
Apr 08, 2002 8.108 8.135 8.083 8.110 111,371 +0.01(+0.11%)
Apr 05, 2002 8.204 8.204 8.055 8.101 32,820 -0.10(-1.25%)
Apr 04, 2002 8.071 8.215 8.071 8.204 51,200 +0.11(+1.41%)
Apr 03, 2002 8.124 8.135 8.055 8.089 53,826 -0.03(-0.42%)
Apr 02, 2002 8.316 8.341 8.124 8.124 54,482 -0.20(-2.44%)
Apr 01, 2002 8.546 8.551 8.327 8.327 49,450 -0.21(-2.44%)
Mar 29, 2002 8.638 8.681 8.535 8.535 26,256 +0.00(+0.00%)
Mar 28, 2002 8.638 8.681 8.535 8.535 26,256 -0.13(-1.45%)
Mar 27, 2002 8.752 8.763 8.661 8.661 38,509 -0.09(-1.04%)
Mar 26, 2002 8.398 8.752 8.398 8.752 63,891 +0.36(+4.33%)
Mar 25, 2002 8.638 8.638 8.364 8.389 63,672 -0.25(-2.88%)
Mar 22, 2002 8.626 8.661 8.615 8.638 4,682,437 +0.03(+0.40%)
Mar 21, 2002 8.661 8.661 8.569 8.604 41,791 -0.04(-0.45%)
Mar 20, 2002 8.615 8.663 8.604 8.642 60,827 -0.02(-0.21%)
Mar 19, 2002 8.649 8.661 8.631 8.661 36,321 +0.05(+0.53%)
Mar 18, 2002 8.638 8.661 8.592 8.615 46,167 -0.03(-0.40%)
Mar 15, 2002 8.455 8.649 8.409 8.649 68,048 +0.19(+2.30%)
Mar 14, 2002 8.409 8.455 8.297 8.455 34,790 +0.09(+1.09%)
Mar 13, 2002 8.455 8.478 8.284 8.364 4,222,946 -0.09(-1.08%)
Mar 12, 2002 8.238 8.455 8.206 8.455 71,111 +0.07(+0.79%)
Mar 11, 2002 8.261 8.432 8.229 8.389 41,135 +0.19(+2.26%)
Mar 08, 2002 8.373 8.375 8.101 8.204 3,128,918 -0.17(-2.02%)
Mar 07, 2002 8.453 8.455 8.352 8.373 22,536 -0.02(-0.27%)
Mar 06, 2002 8.009 8.396 7.891 8.396 59,515 +0.35(+4.38%)
Mar 05, 2002 8.169 8.169 7.998 8.044 67,610 -0.18(-2.17%)
Mar 04, 2002 8.501 8.501 8.188 8.222 153,163 -0.22(-2.63%)
Mar 01, 2002 8.398 8.613 8.398 8.444 78,988 -0.12(-1.39%)
Feb 28, 2002 8.341 8.569 8.318 8.562 47,918 +0.20(+2.38%)
Feb 27, 2002 8.236 8.364 8.206 8.364 38,509 +0.14(+1.72%)
Feb 26, 2002 8.226 8.226 8.169 8.222 31,070 -0.00(-0.06%)
Feb 25, 2002 8.226 8.226 8.160 8.226 46,824 +0.00(+0.00%)
Feb 22, 2002 8.087 8.226 8.087 8.226 78,113 +0.14(+1.69%)
Feb 21, 2002 8.224 8.226 8.089 8.089 64,547 -0.14(-1.67%)
Feb 20, 2002 8.194 8.226 8.192 8.226 69,142 +0.02(+0.28%)
Feb 19, 2002 8.265 8.318 8.192 8.204 26,913 -0.06(-0.75%)
Feb 18, 2002 8.226 8.284 8.206 8.265 65,204 +0.00(+0.00%)
Feb 15, 2002 8.226 8.284 8.206 8.265 43,761 +0.04(+0.44%)
Feb 14, 2002 8.375 8.432 8.181 8.229 96,055 -0.17(-2.01%)
Feb 13, 2002 8.364 8.398 8.286 8.398 85,990 +0.03(+0.41%)
Feb 12, 2002 8.185 8.432 8.176 8.364 104,807 +0.18(+2.18%)
Feb 11, 2002 8.229 8.332 8.135 8.185 141,348 -0.18(-2.13%)
Feb 08, 2002 8.352 8.423 8.229 8.364 94,305 +0.02(+0.22%)
Feb 07, 2002 8.434 8.434 8.345 8.345 69,580 -0.09(-1.11%)
Feb 06, 2002 8.626 8.638 8.437 8.439 40,041 -0.22(-2.51%)
Feb 05, 2002 8.489 8.684 8.469 8.656 73,956 +0.06(+0.74%)
Feb 04, 2002 8.649 8.674 8.569 8.592 34,790 -0.03(-0.40%)
Feb 01, 2002 8.695 8.775 8.626 8.626 84,677 -0.09(-1.05%)
Jan 31, 2002 8.581 8.718 8.542 8.718 45,292 +0.08(+0.93%)
Jan 30, 2002 8.512 8.649 8.469 8.638 31,945 +0.09(+1.07%)
Jan 29, 2002 8.661 8.674 8.386 8.546 82,708 -0.11(-1.32%)
Jan 28, 2002 8.407 8.718 8.393 8.661 47,261 +0.29(+3.41%)
Jan 25, 2002 8.306 8.455 8.284 8.375 54,044 +0.01(+0.14%)
Jan 24, 2002 8.341 8.409 8.318 8.364 30,632 +0.00(+0.00%)
Jan 23, 2002 8.226 8.364 8.226 8.364 93,211 +0.14(+1.67%)
Jan 22, 2002 8.263 8.302 8.208 8.226 173,950 +0.02(+0.25%)
Jan 21, 2002 8.112 8.245 8.101 8.206 120,999 +0.00(+0.00%)
Jan 18, 2002 8.112 8.245 8.101 8.206 120,999 +0.07(+0.87%)
Jan 17, 2002 8.055 8.204 8.012 8.135 66,954 +0.13(+1.66%)
Jan 16, 2002 8.021 8.021 7.886 8.003 199,113 -0.01(-0.09%)
Jan 15, 2002 7.964 8.009 7.895 8.009 89,491 +0.08(+1.01%)
Jan 14, 2002 7.861 7.964 7.815 7.929 54,044 +0.13(+1.61%)
Jan 11, 2002 7.678 7.824 7.678 7.804 207,865 +0.14(+1.88%)
Jan 10, 2002 7.827 7.827 7.655 7.660 69,142 -0.02(-0.24%)
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.