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 (%)
Mar 28, 2013 1028 1028 1028 0 -3.53(-0.34%)
Mar 27, 2013 1030 1043 1015 1031 0 -10.90(-1.05%)
Mar 26, 2013 1049 1059 1033 1042 0 -6.49(-0.62%)
Mar 25, 2013 1043 1056 1037 1049 0 +5.13(+0.49%)
Mar 22, 2013 1037 1049 1032 1044 0 +7.72(+0.75%)
Mar 21, 2013 1030 1046 1026 1036 0 -7.55(-0.72%)
Mar 20, 2013 1048 1060 1031 1043 0 -2.15(-0.21%)
Mar 19, 2013 1036 1057 1034 1046 0 +7.41(+0.71%)
Mar 18, 2013 1032 1049 1028 1038 0 -11.64(-1.11%)
Mar 15, 2013 1032 1055 1026 1050 0 +12.62(+1.22%)
Mar 14, 2013 1030 1044 1021 1037 0 +5.88(+0.57%)
Mar 13, 2013 1023 1045 1017 1031 0 +2.48(+0.24%)
Mar 12, 2013 1019 1050 1011 1029 0 -16.47(-1.58%)
Mar 11, 2013 1030 1051 1026 1045 0 +7.13(+0.69%)
Mar 08, 2013 1025 1043 1021 1038 0 +13.52(+1.32%)
Mar 07, 2013 1026 1037 1008 1025 0 -6.21(-0.60%)
Mar 06, 2013 1025 1036 1019 1031 0 +3.16(+0.31%)
Mar 05, 2013 1020 1034 1016 1028 0 +8.63(+0.85%)
Mar 04, 2013 1005 1031 997.37 1019 0 +2.01(+0.20%)
Mar 01, 2013 994.39 1022 992.46 1017 0 +10.39(+1.03%)
Feb 28, 2013 1001 1016 990.06 1007 0 +2.06(+0.21%)
Feb 27, 2013 991.71 1013 992.50 1005 0 +8.41(+0.84%)
Feb 26, 2013 997.60 1009 986.64 996.12 0 -25.33(-2.48%)
Feb 22, 2013 1027 1035 1013 1021 0 -3.82(-0.37%)
Feb 21, 2013 1033 1045 1014 1025 0 -22.66(-2.16%)
Feb 20, 2013 1065 1076 1041 1048 0 +11.38(+1.10%)
Feb 15, 2013 1037 1037 1037 0 -4.76(-0.46%)
Feb 14, 2013 1024 1051 1027 1041 0 +7.35(+0.71%)
Feb 13, 2013 1014 1036 1015 1034 0 +18.22(+1.79%)
Feb 12, 2013 1010 1025 1007 1016 0 +0.67(+0.07%)
Feb 11, 2013 1006 1019 999.31 1015 0 +3.99(+0.39%)
Feb 08, 2013 979.19 1015 979.89 1011 0 +28.50(+2.90%)
Feb 07, 2013 985.81 999.95 966.76 982.58 0 -9.84(-0.99%)
Feb 06, 2013 982.18 997.15 979.32 992.42 0 +10.82(+1.10%)
Feb 04, 2013 990.48 1006 978.19 981.60 0 -17.80(-1.78%)
Feb 01, 2013 992.65 1004 989.35 999.40 0 +8.04(+0.81%)
Jan 31, 2013 990.48 1002 985.98 991.36 0 -1.08(-0.11%)
Jan 30, 2013 1004 1015 988.95 992.44 0 -17.28(-1.71%)
Jan 29, 2013 1003 1016 998.30 1010 0 +1.27(+0.13%)
Jan 28, 2013 993.97 1012 993.43 1008 0 +9.74(+0.97%)
Jan 25, 2013 990.82 1006 985.47 998.72 0 +6.84(+0.69%)
Jan 24, 2013 978.74 998.78 975.87 991.88 0 +8.75(+0.89%)
Jan 23, 2013 985.22 993.86 971.96 983.13 0 -3.80(-0.39%)
Jan 22, 2013 973.72 994.25 969.57 986.94 0 +8.01(+0.82%)
Jan 18, 2013 978.93 978.93 978.93 0 +2.21(+0.23%)
Jan 17, 2013 961.23 982.83 962.78 976.72 0 +16.23(+1.69%)
Jan 16, 2013 954.85 969.07 952.61 960.48 0 -3.40(-0.35%)
Jan 15, 2013 952.12 967.01 946.12 963.88 0 +7.19(+0.75%)
Jan 14, 2013 955.52 966.75 947.06 956.69 0 -3.86(-0.40%)
Jan 12, 2013 970.37 978.29 954.24 960.55 0 +0.00(+0.00%)
Jan 11, 2013 970.37 978.29 954.24 960.55 0 -12.73(-1.31%)
Jan 10, 2013 975.86 984.34 961.06 973.28 0 -2.23(-0.23%)
Jan 09, 2013 978.41 992.88 965.23 975.51 0 -5.19(-0.53%)
Jan 08, 2013 973.71 994.86 966.58 980.70 0 +1.60(+0.16%)
Jan 07, 2013 973.10 985.87 964.30 979.10 0 +2.25(+0.23%)
Jan 04, 2013 976.87 988.21 961.18 976.85 0 +5.54(+0.57%)
Jan 03, 2013 981.18 991.04 965.85 971.30 0 -8.75(-0.89%)
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.