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%)
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.