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 29, 2019 5264 5359 5246 5327 0 +87.08(+1.66%)
Mar 28, 2019 5254 5268 5196 5240 0 +8.23(+0.16%)
Mar 27, 2019 5294 5330 5147 5232 0 -78.78(-1.48%)
Mar 26, 2019 5347 5381 5262 5310 0 -33.44(-0.63%)
Mar 25, 2019 5319 5369 5247 5344 0 +17.42(+0.33%)
Mar 22, 2019 5434 5494 5325 5326 0 -131.01(-2.40%)
Mar 21, 2019 5353 5492 5341 5457 0 +80.27(+1.49%)
Mar 20, 2019 5449 5480 5354 5377 0 -76.05(-1.39%)
Mar 19, 2019 5450 5480 5378 5453 0 +25.78(+0.48%)
Mar 18, 2019 5375 5436 5362 5427 0 +57.54(+1.07%)
Mar 15, 2019 5455 5490 5357 5370 0 -54.95(-1.01%)
Mar 14, 2019 5360 5448 5332 5425 0 +70.64(+1.32%)
Mar 13, 2019 5377 5446 5328 5354 0 -1.66(-0.03%)
Mar 12, 2019 5279 5368 5260 5356 0 +88.21(+1.67%)
Mar 11, 2019 5255 5294 5221 5268 0 +20.58(+0.39%)
Mar 08, 2019 5212 5301 5170 5247 0 +6.89(+0.13%)
Mar 07, 2019 5246 5284 5201 5240 0 +1.77(+0.03%)
Mar 06, 2019 5361 5389 5235 5238 0 -123.72(-2.31%)
Mar 05, 2019 5373 5410 5320 5362 0 -4.05(-0.08%)
Mar 04, 2019 5421 5440 5284 5366 0 -36.18(-0.67%)
Mar 01, 2019 5456 5485 5330 5402 0 -2.81(-0.05%)
Feb 28, 2019 5243 5513 5153 5405 0 +77.10(+1.45%)
Feb 27, 2019 5345 5404 5282 5328 0 -33.42(-0.62%)
Feb 26, 2019 5408 5460 5311 5361 0 -34.56(-0.64%)
Feb 25, 2019 5492 5543 5388 5396 0 -55.90(-1.03%)
Feb 22, 2019 5386 5474 5346 5452 0 +85.53(+1.59%)
Feb 21, 2019 5371 5462 5285 5366 0 +3.35(+0.06%)
Feb 20, 2019 5412 5469 5302 5363 0 -70.09(-1.29%)
Feb 19, 2019 5478 5510 5360 5433 0 -53.63(-0.98%)
Feb 15, 2019 5494 5528 5446 5487 0 -36.62(-0.66%)
Feb 14, 2019 5425 5545 5404 5523 0 +78.61(+1.44%)
Feb 13, 2019 5428 5469 5351 5445 0 +28.49(+0.53%)
Feb 12, 2019 5343 5432 5288 5416 0 +99.21(+1.87%)
Feb 11, 2019 5284 5366 5262 5317 0 +46.76(+0.89%)
Feb 08, 2019 5327 5354 5185 5270 0 -82.39(-1.54%)
Feb 07, 2019 5389 5455 5338 5353 0 -55.96(-1.03%)
Feb 06, 2019 5462 5478 5334 5409 0 -70.57(-1.29%)
Feb 05, 2019 5398 5511 5381 5479 0 +51.84(+0.96%)
Feb 04, 2019 5291 5432 5283 5427 0 +144.86(+2.74%)
Feb 01, 2019 5238 5303 5161 5282 0 +43.46(+0.83%)
Jan 31, 2019 5183 5288 5161 5239 0 +42.22(+0.81%)
Jan 30, 2019 5183 5255 5132 5197 0 +50.54(+0.98%)
Jan 29, 2019 5106 5172 5057 5146 0 +44.01(+0.86%)
Jan 28, 2019 5123 5153 5054 5102 0 -68.20(-1.32%)
Jan 25, 2019 5180 5212 5144 5170 0 +18.87(+0.37%)
Jan 24, 2019 5140 5194 5094 5152 0 +8.74(+0.17%)
Jan 23, 2019 5049 5176 5028 5143 0 +124.99(+2.49%)
Jan 22, 2019 5026 5120 4972 5018 0 -29.71(-0.59%)
Jan 18, 2019 5082 5112 5002 5048 0 -12.19(-0.24%)
Jan 17, 2019 5062 5147 5047 5060 0 -20.45(-0.40%)
Jan 16, 2019 5023 5114 5001 5080 0 +68.73(+1.37%)
Jan 15, 2019 4813 5062 4799 5011 0 +211.07(+4.40%)
Jan 14, 2019 4822 4873 4764 4800 0 -49.65(-1.02%)
Jan 11, 2019 4774 4862 4748 4850 0 +47.14(+0.98%)
Jan 10, 2019 4852 4879 4772 4803 0 -74.16(-1.52%)
Jan 09, 2019 4880 4913 4770 4877 0 +11.51(+0.24%)
Jan 08, 2019 4844 4903 4763 4866 0 +74.24(+1.55%)
Jan 07, 2019 4671 4834 4641 4791 0 +111.63(+2.39%)
Jan 04, 2019 4570 4731 4542 4680 0 +150.04(+3.31%)
Jan 03, 2019 4674 4704 4517 4530 0 -181.55(-3.85%)
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.