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 (%)
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%)
Dec 01, 2014 1496 1507 1482 1493 0 +5.46(+0.37%)
Nov 28, 2014 1493 1514 1482 1487 0 -4.84(-0.32%)
Nov 26, 2014 1492 1492 1492 1492 0 -2.99(-0.20%)
Nov 25, 2014 1495 1514 1474 1495 0 +6.41(+0.43%)
Nov 24, 2014 1471 1497 1467 1489 0 +18.47(+1.26%)
Nov 21, 2014 1498 1499 1461 1470 0 -11.68(-0.79%)
Nov 20, 2014 1464 1485 1449 1482 0 +14.87(+1.01%)
Nov 19, 2014 1471 1489 1455 1467 0 +5.19(+0.36%)
Nov 18, 2014 1460 1480 1452 1462 0 +5.08(+0.35%)
Nov 17, 2014 1462 1472 1447 1457 0 -5.32(-0.36%)
Nov 14, 2014 1467 1474 1450 1462 0 -5.15(-0.35%)
Nov 13, 2014 1483 1500 1460 1467 0 -15.51(-1.05%)
Nov 12, 2014 1471 1492 1461 1483 0 +10.72(+0.73%)
Nov 11, 2014 1475 1485 1462 1472 0 -4.71(-0.32%)
Nov 10, 2014 1459 1482 1453 1477 0 +15.88(+1.09%)
Nov 07, 2014 1470 1480 1442 1461 0 -10.42(-0.71%)
Nov 06, 2014 1472 1488 1454 1471 0 +0.62(+0.04%)
Nov 05, 2014 1488 1495 1452 1471 0 -9.25(-0.63%)
Nov 04, 2014 1464 1491 1446 1480 0 +11.73(+0.80%)
Nov 03, 2014 1467 1485 1452 1468 0 -0.09(-0.01%)
Oct 31, 2014 1495 1504 1442 1468 0 -4.52(-0.31%)
Oct 30, 2014 1461 1486 1449 1473 0 +60.08(+4.25%)
Oct 28, 2014 1406 1422 1391 1413 0 +13.49(+0.96%)
Oct 27, 2014 1398 1404 1399 1399 0 -5.42(-0.39%)
Oct 24, 2014 1400 1412 1384 1405 0 +8.45(+0.61%)
Oct 23, 2014 1393 1410 1382 1396 0 +5.96(+0.43%)
Oct 21, 2014 1380 1403 1369 1390 0 +13.29(+0.97%)
Oct 20, 2014 1351 1377 1346 1377 0 +18.96(+1.40%)
Oct 17, 2014 1376 1384 1352 1358 0 -0.63(-0.05%)
Oct 16, 2014 1346 1373 1344 1359 0 -3.22(-0.24%)
Oct 15, 2014 1350 1372 1329 1362 0 +2.61(+0.19%)
Oct 14, 2014 1373 1382 1354 1359 0 -1.46(-0.11%)
Oct 13, 2014 1360 1377 1357 1361 0 +3.54(+0.26%)
Oct 10, 2014 1354 1385 1351 1357 0 -4.90(-0.36%)
Oct 09, 2014 1381 1393 1356 1362 0 +20.28(+1.51%)
Oct 08, 2014 1312 1346 1305 1342 0 +27.99(+2.13%)
Oct 07, 2014 1319 1332 1311 1314 0 -14.06(-1.06%)
Oct 06, 2014 1344 1351 1317 1328 0 -20.79(-1.54%)
Oct 03, 2014 1349 1361 1336 1349 0 +15.85(+1.19%)
Oct 02, 2014 1320 1344 1303 1333 0 +12.47(+0.94%)
Oct 01, 2014 1344 1353 1311 1320 0 -22.12(-1.65%)
Sep 30, 2014 1364 1376 1341 1342 0 -20.51(-1.50%)
Sep 29, 2014 1344 1371 1334 1363 0 +8.10(+0.60%)
Sep 26, 2014 1349 1369 1341 1355 0 +4.32(+0.32%)
Sep 25, 2014 1372 1381 1339 1351 0 -16.84(-1.23%)
Sep 19, 2014 1386 1391 1354 1367 0 -12.92(-0.94%)
Sep 18, 2014 1374 1389 1365 1380 0 +9.02(+0.66%)
Sep 17, 2014 1374 1384 1362 1371 0 -2.43(-0.18%)
Sep 16, 2014 1373 1383 1363 1374 0 -2.54(-0.18%)
Sep 15, 2014 1392 1400 1365 1376 0 -14.44(-1.04%)
Sep 12, 2014 1399 1406 1377 1391 0 -7.35(-0.53%)
Sep 11, 2014 1396 1406 1384 1398 0 +5.50(+0.39%)
Sep 10, 2014 1375 1399 1369 1393 0 +16.88(+1.23%)
Sep 09, 2014 1383 1399 1369 1376 0 -14.86(-1.07%)
Sep 08, 2014 1375 1402 1371 1391 0 +13.66(+0.99%)
Sep 05, 2014 1365 1385 1361 1377 0 +3.78(+0.28%)
Sep 04, 2014 1385 1394 1369 1373 0 -13.35(-0.96%)
Sep 03, 2014 1392 1401 1379 1386 0 -5.12(-0.37%)
Sep 02, 2014 1390 1406 1381 1392 0 -1.88(-0.13%)
Aug 29, 2014 1393 1393 1393 0 +17.92(+1.30%)
Aug 28, 2014 1376 1392 1367 1376 0 -6.49(-0.47%)
Aug 27, 2014 1375 1393 1369 1382 0 +3.84(+0.28%)
Aug 26, 2014 1377 1389 1368 1378 0 +1.99(+0.14%)
Aug 25, 2014 1379 1389 1359 1376 0 -3.21(-0.23%)
Aug 22, 2014 1378 1389 1367 1379 0 -4.14(-0.30%)
Aug 21, 2014 1375 1391 1360 1384 0 +4.43(+0.32%)
Aug 20, 2014 1377 1392 1367 1379 0 -7.18(-0.52%)
Aug 19, 2014 1384 1399 1375 1386 0 -2.04(-0.15%)
Aug 18, 2014 1381 1398 1367 1388 0 +10.29(+0.75%)
Aug 15, 2014 1381 1396 1365 1378 0 +2.28(+0.17%)
Aug 14, 2014 1367 1385 1361 1376 0 +5.70(+0.42%)
Aug 13, 2014 1345 1380 1343 1370 0 +21.99(+1.63%)
Aug 12, 2014 1335 1356 1331 1348 0 +8.86(+0.66%)
Aug 11, 2014 1344 1363 1326 1339 0 -4.92(-0.37%)
Aug 08, 2014 1336 1356 1325 1344 0 +3.08(+0.23%)
Aug 07, 2014 1353 1366 1334 1341 0 -11.70(-0.86%)
Aug 06, 2014 1339 1372 1336 1353 0 +4.89(+0.36%)
Aug 05, 2014 1337 1364 1331 1348 0 +6.90(+0.51%)
Aug 04, 2014 1316 1352 1304 1341 0 +22.09(+1.67%)
Aug 01, 2014 1324 1340 1311 1319 0 -13.68(-1.03%)
Jul 31, 2014 1317 1340 1305 1333 0 +85.65(+6.87%)
Jul 23, 2014 1245 1260 1232 1247 0 -2.77(-0.22%)
Jul 22, 2014 1240 1267 1231 1250 0 +10.73(+0.87%)
Jul 21, 2014 1236 1249 1222 1239 0 -8.45(-0.68%)
Jul 18, 2014 1216 1260 1216 1247 0 +52.56(+4.40%)
Jul 17, 2014 1202 1219 1189 1195 0 -15.04(-1.24%)
Jul 16, 2014 1202 1220 1201 1210 0 +7.87(+0.65%)
Jul 15, 2014 1215 1227 1198 1202 0 -15.00(-1.23%)
Jul 14, 2014 1214 1232 1206 1217 0 +5.39(+0.44%)
Jul 11, 2014 1191 1221 1191 1212 0 +12.09(+1.01%)
Jul 10, 2014 1179 1211 1179 1200 0 -1.07(-0.09%)
Jul 09, 2014 1198 1212 1187 1201 0 +6.15(+0.51%)
Jul 08, 2014 1190 1211 1183 1194 0 -1.98(-0.17%)
Jul 07, 2014 1203 1213 1186 1196 0 -16.51(-1.36%)
Jul 03, 2014 1213 1213 1213 0 +17.12(+1.43%)
Jul 02, 2014 1179 1204 1174 1196 0 +10.54(+0.89%)
Jul 01, 2014 1184 1211 1169 1185 0 +0.49(+0.04%)
Jun 30, 2014 1185 1208 1165 1185 0 -6.43(-0.54%)
Jun 27, 2014 1134 1199 1136 1191 0 +63.01(+5.59%)
Jun 26, 2014 1112 1133 1105 1128 0 +10.72(+0.96%)
Jun 25, 2014 1102 1128 1102 1117 0 +4.65(+0.42%)
Jun 24, 2014 1124 1138 1111 1113 0 -22.76(-2.00%)
Jun 23, 2014 1126 1148 1117 1136 0 +1.51(+0.13%)
Jun 20, 2014 1116 1139 1113 1134 0 +13.05(+1.16%)
Jun 19, 2014 1116 1129 1111 1121 0 +3.31(+0.30%)
Jun 18, 2014 1109 1125 1099 1118 0 +2.40(+0.22%)
Jun 17, 2014 1101 1121 1098 1115 0 +15.54(+1.41%)
Jun 16, 2014 1096 1107 1091 1100 0 -1.32(-0.12%)
Jun 13, 2014 1103 1113 1094 1101 0 -4.45(-0.40%)
Jun 12, 2014 1104 1113 1096 1106 0 -3.93(-0.35%)
Jun 11, 2014 1111 1121 1101 1109 0 -11.33(-1.01%)
Jun 10, 2014 1119 1127 1112 1121 0 +7.08(+0.64%)
Jun 06, 2014 1111 1125 1106 1114 0 +7.65(+0.69%)
Jun 05, 2014 1083 1116 1078 1106 0 +23.53(+2.17%)
Jun 04, 2014 1084 1091 1074 1083 0 -4.29(-0.39%)
Jun 03, 2014 1080 1101 1076 1087 0 +0.14(+0.01%)
Jun 02, 2014 1094 1103 1075 1087 0 -7.59(-0.69%)
May 30, 2014 1106 1114 1088 1094 0 -10.78(-0.98%)
May 29, 2014 1101 1113 1100 1105 0 +1.47(+0.13%)
May 28, 2014 1109 1117 1095 1104 0 -11.63(-1.04%)
May 27, 2014 1102 1128 1095 1115 0 +11.57(+1.05%)
May 23, 2014 1104 1104 1104 0 +5.85(+0.53%)
May 22, 2014 1089 1104 1082 1098 0 +7.52(+0.69%)
May 21, 2014 1095 1102 1080 1090 0 -4.76(-0.43%)
May 20, 2014 1097 1108 1084 1095 0 -11.42(-1.03%)
May 19, 2014 1105 1120 1094 1106 0 -3.15(-0.28%)
May 16, 2014 1104 1118 1089 1110 0 +1.32(+0.12%)
May 15, 2014 1102 1127 1086 1108 0 +81.13(+7.90%)
May 14, 2014 1034 1041 1018 1027 0 -15.16(-1.45%)
May 13, 2014 1047 1058 1037 1042 0 -10.10(-0.96%)
May 12, 2014 1006 1062 1009 1052 0 +44.36(+4.40%)
May 09, 2014 987.87 1013 985.56 1008 0 +11.78(+1.18%)
May 08, 2014 995.95 1036 982.17 996.29 0 -15.73(-1.55%)
May 07, 2014 995.74 1026 991.37 1012 0 +19.20(+1.93%)
May 06, 2014 995.30 1014 987.88 992.82 0 -12.34(-1.23%)
May 05, 2014 990.13 1019 980.87 1005 0 +12.72(+1.28%)
May 02, 2014 992.51 1006 986.87 992.44 0 +1.40(+0.14%)
May 01, 2014 988.15 1004 966.73 991.04 0 +3.02(+0.31%)
Apr 30, 2014 969.96 997.58 965.48 988.02 0 -14.58(-1.45%)
Apr 29, 2014 1003 1016 991.05 1003 0 -0.31(-0.03%)
Apr 28, 2014 1008 1026 991.74 1003 0 -7.98(-0.79%)
Apr 25, 2014 1020 1034 1003 1011 0 -15.29(-1.49%)
Apr 24, 2014 1017 1037 1012 1026 0 +6.90(+0.68%)
Apr 23, 2014 1028 1045 1015 1019 0 -12.73(-1.23%)
Apr 22, 2014 1020 1043 1019 1032 0 +7.42(+0.72%)
Apr 21, 2014 1020 1039 1018 1025 0 +2.85(+0.28%)
Apr 17, 2014 1022 1022 1022 0 -2.88(-0.28%)
Apr 16, 2014 1029 1037 1017 1025 0 -0.75(-0.07%)
Apr 15, 2014 1036 1046 1015 1025 0 -13.95(-1.34%)
Apr 14, 2014 1045 1057 1026 1039 0 +1.53(+0.15%)
Apr 11, 2014 1038 1058 1028 1038 0 -17.04(-1.62%)
Apr 10, 2014 1077 1085 1049 1055 0 -25.91(-2.40%)
Apr 09, 2014 1073 1094 1063 1081 0 +18.61(+1.75%)
Apr 08, 2014 1056 1075 1051 1062 0 +3.69(+0.35%)
Apr 07, 2014 1063 1068 1046 1058 0 -12.21(-1.14%)
Apr 04, 2014 1097 1104 1054 1071 0 -24.30(-2.22%)
Apr 03, 2014 1091 1108 1082 1095 0 -1.34(-0.12%)
Apr 02, 2014 1090 1109 1082 1096 0 +5.90(+0.54%)
Apr 01, 2014 1071 1094 1068 1090 0 +18.40(+1.72%)
Mar 31, 2014 1067 1086 1059 1072 0 +6.32(+0.59%)
Mar 28, 2014 1055 1084 1057 1066 0 +6.31(+0.60%)
Mar 27, 2014 1045 1069 1038 1059 0 +12.66(+1.21%)
Mar 26, 2014 1056 1072 1041 1047 0 -6.49(-0.62%)
Mar 25, 2014 1058 1077 1038 1053 0 -2.61(-0.25%)
Mar 24, 2014 1064 1074 1045 1056 0 -9.44(-0.89%)
Mar 21, 2014 1077 1087 1057 1065 0 -8.45(-0.79%)
Mar 20, 2014 1066 1092 1064 1074 0 +2.03(+0.19%)
Mar 19, 2014 1058 1081 1057 1072 0 +7.85(+0.74%)
Mar 18, 2014 1038 1069 1035 1064 0 +27.33(+2.64%)
Mar 17, 2014 1045 1063 1034 1036 0 -9.46(-0.90%)
Mar 14, 2014 1036 1054 1032 1046 0 +2.62(+0.25%)
Mar 13, 2014 1059 1068 1032 1043 0 -20.89(-1.96%)
Mar 12, 2014 1053 1084 1046 1064 0 -13.38(-1.24%)
Mar 11, 2014 1073 1094 1053 1078 0 -6.97(-0.64%)
Mar 10, 2014 1077 1092 1064 1085 0 +10.25(+0.95%)
Mar 07, 2014 1068 1084 1058 1074 0 +4.26(+0.40%)
Mar 06, 2014 1076 1081 1060 1070 0 -8.43(-0.78%)
Mar 05, 2014 1088 1104 1070 1078 0 -16.85(-1.54%)
Mar 04, 2014 1111 1131 1086 1095 0 -13.01(-1.17%)
Mar 03, 2014 1097 1122 1091 1108 0 -3.09(-0.28%)
Feb 28, 2014 1120 1136 1102 1111 0 -6.34(-0.57%)
Feb 27, 2014 1106 1122 1096 1118 0 +5.23(+0.47%)
Feb 26, 2014 1104 1124 1094 1113 0 +7.34(+0.66%)
Feb 25, 2014 1115 1123 1098 1105 0 -14.99(-1.34%)
Feb 24, 2014 1101 1134 1097 1120 0 +19.79(+1.80%)
Feb 21, 2014 1106 1122 1092 1100 0 -4.58(-0.41%)
Feb 20, 2014 1094 1115 1091 1105 0 +8.60(+0.78%)
Feb 19, 2014 1126 1140 1092 1096 0 -33.76(-2.99%)
Feb 18, 2014 1103 1147 1062 1130 0 +69.18(+6.52%)
Feb 14, 2014 1061 1061 1061 0 +10.65(+1.01%)
Feb 13, 2014 1030 1064 1032 1050 0 +9.82(+0.94%)
Feb 12, 2014 1055 1067 1030 1040 0 -13.50(-1.28%)
Feb 11, 2014 1060 1070 1048 1054 0 -9.05(-0.85%)
Feb 10, 2014 1055 1068 1039 1063 0 +2.16(+0.20%)
Feb 07, 2014 1041 1072 1030 1061 0 +18.53(+1.78%)
Feb 06, 2014 1033 1050 1024 1042 0 +8.47(+0.82%)
Feb 05, 2014 1010 1047 996.66 1034 0 +13.14(+1.29%)
Feb 04, 2014 1028 1047 1010 1021 0 -8.84(-0.86%)
Feb 03, 2014 1063 1085 1017 1030 0 -38.80(-3.63%)
Jan 31, 2014 1075 1089 1065 1068 0 -20.31(-1.87%)
Jan 30, 2014 1066 1097 1062 1089 0 +25.26(+2.38%)
Jan 29, 2014 1072 1079 1048 1063 0 -14.68(-1.36%)
Jan 28, 2014 1062 1084 1052 1078 0 +16.33(+1.54%)
Jan 27, 2014 1073 1087 1050 1062 0 -10.23(-0.95%)
Jan 24, 2014 1075 1090 1057 1072 0 -11.18(-1.03%)
Jan 23, 2014 1083 1092 1070 1083 0 -6.63(-0.61%)
Jan 22, 2014 1092 1103 1083 1090 0 -5.46(-0.50%)
Jan 21, 2014 1095 1110 1083 1095 0 +2.65(+0.24%)
Jan 17, 2014 1093 1093 1093 0 -1.71(-0.16%)
Jan 16, 2014 1080 1118 1077 1094 0 +10.08(+0.93%)
Jan 15, 2014 1067 1095 1065 1084 0 +12.47(+1.16%)
Jan 14, 2014 1067 1079 1055 1072 0 -0.72(-0.07%)
Jan 13, 2014 1078 1095 1064 1073 0 -13.07(-1.20%)
Jan 10, 2014 1081 1095 1069 1086 0 +3.27(+0.30%)
Jan 09, 2014 1060 1086 1054 1082 0 +21.31(+2.01%)
Jan 08, 2014 1062 1078 1051 1061 0 -6.57(-0.62%)
Jan 07, 2014 1053 1075 1055 1068 0 +14.66(+1.39%)
Jan 06, 2014 1069 1084 1050 1053 0 -15.73(-1.47%)
Jan 03, 2014 1054 1077 1047 1069 0 +11.01(+1.04%)
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.