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 (%)
Feb 29, 2012 1006 1015 990.66 997.07 0 -9.17(-0.91%)
Feb 28, 2012 1010 1027 994.94 1006 0 -0.71(-0.07%)
Feb 27, 2012 999.60 1017 991.51 1007 0 +2.52(+0.25%)
Feb 24, 2012 993.50 1010 992.25 1004 0 +7.09(+0.71%)
Feb 23, 2012 998.19 1008 990.26 997.34 0 -1.74(-0.17%)
Feb 22, 2012 987.41 1005 979.87 999.08 0 +9.27(+0.94%)
Feb 21, 2012 984.85 997.78 976.56 989.81 0 +2.22(+0.22%)
Feb 17, 2012 987.59 987.59 987.59 0 -5.48(-0.55%)
Feb 16, 2012 976.78 1005 966.56 993.07 0 +13.96(+1.43%)
Feb 15, 2012 967.39 998.32 957.64 979.11 0 +17.96(+1.87%)
Feb 14, 2012 934.61 966.18 928.98 961.15 0 +19.42(+2.06%)
Feb 13, 2012 933.58 949.01 922.70 941.73 0 +10.42(+1.12%)
Feb 10, 2012 930.71 940.28 922.52 931.31 0 -9.51(-1.01%)
Feb 09, 2012 939.59 951.22 929.99 940.83 0 +1.63(+0.17%)
Feb 08, 2012 934.07 950.05 928.79 939.20 0 +2.95(+0.32%)
Feb 07, 2012 950.09 961.06 916.38 936.25 0 -18.95(-1.98%)
Feb 06, 2012 955.71 964.83 947.38 955.20 0 -6.41(-0.67%)
Feb 03, 2012 960.07 971.39 956.45 961.61 0 +7.86(+0.82%)
Feb 02, 2012 945.22 958.85 936.90 953.75 0 +4.50(+0.47%)
Feb 01, 2012 923.21 955.22 923.33 949.25 0 +27.95(+3.03%)
Jan 31, 2012 927.18 934.37 910.37 921.30 0 +0.35(+0.04%)
Jan 30, 2012 918.84 928.40 909.16 920.95 0 -3.72(-0.40%)
Jan 27, 2012 917.12 931.95 913.56 924.66 0 +6.16(+0.67%)
Jan 26, 2012 925.88 934.21 909.90 918.50 0 -6.57(-0.71%)
Jan 25, 2012 913.80 929.28 904.19 925.07 0 +9.76(+1.07%)
Jan 24, 2012 901.41 922.93 896.66 915.31 0 +8.66(+0.96%)
Jan 23, 2012 910.90 922.50 897.93 906.65 0 -4.30(-0.47%)
Jan 20, 2012 903.77 918.59 900.58 910.95 0 +4.88(+0.54%)
Jan 19, 2012 897.95 912.08 893.16 906.07 0 +9.12(+1.02%)
Jan 18, 2012 876.36 899.88 872.32 896.95 0 +18.52(+2.11%)
Jan 17, 2012 888.40 897.91 873.88 878.42 0 -5.22(-0.59%)
Jan 13, 2012 883.64 883.64 883.64 0 -3.81(-0.43%)
Jan 12, 2012 889.75 895.82 873.01 887.46 0 -6.32(-0.71%)
Jan 11, 2012 877.93 897.62 875.41 893.78 0 +12.81(+1.45%)
Jan 10, 2012 886.32 895.47 874.22 880.97 0 -5.51(-0.62%)
Jan 09, 2012 880.38 896.02 872.28 886.48 0 +8.03(+0.91%)
Jan 06, 2012 864.56 885.10 857.86 878.45 0 +10.26(+1.18%)
Jan 05, 2012 851.50 877.41 839.80 868.19 0 +7.89(+0.92%)
Jan 04, 2012 868.46 879.41 856.18 860.30 0 -23.92(-2.71%)
Dec 30, 2011 884.38 894.64 879.60 884.22 0 -2.34(-0.26%)
Dec 29, 2011 870.89 890.85 870.51 886.57 0 +14.85(+1.70%)
Dec 28, 2011 889.59 894.58 865.24 871.72 0 -21.04(-2.36%)
Dec 27, 2011 882.96 899.01 880.97 892.75 0 +5.50(+0.62%)
Dec 23, 2011 887.26 887.26 887.26 0 +17.66(+2.03%)
Dec 21, 2011 851.85 871.37 847.59 869.60 0 +13.57(+1.59%)
Dec 20, 2011 848.46 865.64 844.37 856.03 0 +18.31(+2.19%)
Dec 19, 2011 839.50 859.25 832.24 837.71 0 +0.76(+0.09%)
Dec 16, 2011 838.03 850.27 826.68 836.95 0 +1.47(+0.18%)
Dec 15, 2011 833.61 846.37 825.87 835.48 0 +7.54(+0.91%)
Dec 14, 2011 809.08 833.11 803.12 827.94 0 +12.02(+1.47%)
Dec 13, 2011 834.52 846.06 811.99 815.92 0 -15.82(-1.90%)
Dec 12, 2011 832.14 841.48 823.67 831.75 0 -9.95(-1.18%)
Dec 09, 2011 830.39 851.10 829.58 841.70 0 +12.39(+1.49%)
Dec 08, 2011 853.64 862.57 827.23 829.30 0 -33.69(-3.90%)
Dec 07, 2011 844.89 867.14 832.32 862.99 0 +11.14(+1.31%)
Dec 06, 2011 866.34 874.14 848.31 851.86 0 -17.63(-2.03%)
Dec 05, 2011 874.38 885.65 860.71 869.48 0 +3.97(+0.46%)
Dec 02, 2011 870.25 883.44 856.22 865.51 0 -0.03(-0.00%)
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.