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 (%)
Apr 29, 2016 2229 2260 2136 2173 0 -32.59(-1.48%)
Apr 28, 2016 2269 2297 2188 2206 0 -75.30(-3.30%)
Apr 27, 2016 2254 2289 2234 2281 0 +26.23(+1.16%)
Apr 26, 2016 2227 2271 2206 2255 0 +25.43(+1.14%)
Apr 25, 2016 2238 2249 2211 2230 0 -7.00(-0.31%)
Apr 22, 2016 2206 2249 2202 2237 0 +28.94(+1.31%)
Apr 21, 2016 2227 2241 2191 2208 0 -21.53(-0.97%)
Apr 20, 2016 2208 2236 2179 2229 0 +18.10(+0.82%)
Apr 19, 2016 2218 2240 2188 2211 0 +5.87(+0.27%)
Apr 18, 2016 2166 2210 2151 2205 0 +32.19(+1.48%)
Apr 15, 2016 2152 2183 2131 2173 0 +14.89(+0.69%)
Apr 14, 2016 2118 2165 2103 2158 0 +42.37(+2.00%)
Apr 13, 2016 2098 2124 2080 2116 0 +26.68(+1.28%)
Apr 12, 2016 2097 2114 2072 2089 0 -7.04(-0.34%)
Apr 11, 2016 2125 2139 2088 2096 0 -19.55(-0.92%)
Apr 08, 2016 2125 2134 2099 2116 0 +4.81(+0.23%)
Apr 07, 2016 2098 2134 2078 2111 0 -2.02(-0.10%)
Apr 06, 2016 2100 2137 2090 2113 0 +17.19(+0.82%)
Apr 05, 2016 2104 2122 2080 2096 0 -26.83(-1.26%)
Apr 04, 2016 2132 2150 2107 2123 0 -11.73(-0.55%)
Apr 01, 2016 2103 2147 2085 2134 0 +18.22(+0.86%)
Mar 31, 2016 2107 2131 2096 2116 0 +9.01(+0.43%)
Mar 30, 2016 2106 2129 2084 2107 0 +6.37(+0.30%)
Mar 29, 2016 2026 2109 2006 2101 0 +74.60(+3.68%)
Mar 28, 2016 2007 2041 1992 2026 0 +23.38(+1.17%)
Mar 24, 2016 2003 2003 2003 2003 0 -15.27(-0.76%)
Mar 23, 2016 2018 2049 1996 2018 0 +3.75(+0.19%)
Mar 22, 2016 1992 2025 1978 2014 0 +10.78(+0.54%)
Mar 21, 2016 2016 2031 1987 2004 0 -19.17(-0.95%)
Mar 18, 2016 1996 2052 1969 2023 0 +39.20(+1.98%)
Mar 17, 2016 1998 2014 1944 1984 0 -19.84(-0.99%)
Mar 16, 2016 1997 2020 1984 2003 0 +3.78(+0.19%)
Mar 15, 2016 2008 2024 1986 2000 0 -22.47(-1.11%)
Mar 14, 2016 2024 2043 2001 2022 0 -5.50(-0.27%)
Mar 11, 2016 2003 2034 1990 2028 0 +38.19(+1.92%)
Mar 10, 2016 2029 2048 1981 1989 0 -33.20(-1.64%)
Mar 09, 2016 1961 2032 1919 2023 0 +102.58(+5.34%)
Mar 08, 2016 1946 1960 1911 1920 0 -31.00(-1.59%)
Mar 07, 2016 1924 1970 1914 1951 0 +18.52(+0.96%)
Mar 04, 2016 1944 1963 1915 1932 0 -15.75(-0.81%)
Mar 03, 2016 1891 1977 1873 1948 0 +48.73(+2.57%)
Mar 02, 2016 1945 1960 1886 1899 0 -46.62(-2.40%)
Mar 01, 2016 1908 1956 1889 1946 0 +42.29(+2.22%)
Feb 29, 2016 1941 1961 1897 1904 0 -45.10(-2.31%)
Feb 26, 2016 1955 1972 1927 1949 0 +1.35(+0.07%)
Feb 25, 2016 1920 1955 1909 1948 0 +31.98(+1.67%)
Feb 24, 2016 1886 1927 1868 1916 0 +17.65(+0.93%)
Feb 23, 2016 1893 1921 1881 1898 0 -5.97(-0.31%)
Feb 22, 2016 1876 1927 1874 1904 0 +34.10(+1.82%)
Feb 19, 2016 1863 1887 1843 1870 0 +4.38(+0.23%)
Feb 18, 2016 1936 1951 1858 1865 0 -88.14(-4.51%)
Feb 17, 2016 1956 1995 1937 1954 0 +7.65(+0.39%)
Feb 16, 2016 1925 1972 1899 1946 0 +32.76(+1.71%)
Feb 12, 2016 1913 1913 1913 1913 0 +43.17(+2.31%)
Feb 11, 2016 1857 1887 1836 1870 0 -13.30(-0.71%)
Feb 10, 2016 1885 1911 1871 1883 0 +41.12(+2.23%)
Feb 09, 2016 1798 1868 1793 1842 0 +23.36(+1.28%)
Feb 08, 2016 1820 1846 1776 1819 0 -14.05(-0.77%)
Feb 05, 2016 1922 1954 1825 1833 0 -89.78(-4.67%)
Feb 04, 2016 1906 1948 1878 1923 0 +7.56(+0.39%)
Feb 03, 2016 1996 2001 1869 1915 0 -70.35(-3.54%)
Feb 02, 2016 1990 2012 1963 1985 0 -24.78(-1.23%)
Feb 01, 2016 1986 2034 1971 2010 0 +12.23(+0.61%)
Jan 29, 2016 1937 2004 1929 1998 0 +63.52(+3.28%)
Jan 28, 2016 2013 2019 1927 1934 0 -61.01(-3.06%)
Jan 27, 2016 2036 2057 1983 1995 0 -39.93(-1.96%)
Jan 26, 2016 2015 2055 1984 2035 0 +25.82(+1.28%)
Jan 25, 2016 2037 2064 2001 2010 0 -32.01(-1.57%)
Jan 22, 2016 2025 2054 1998 2042 0 +38.95(+1.94%)
Jan 21, 2016 2063 2081 1980 2003 0 -53.01(-2.58%)
Jan 20, 2016 2020 2089 1965 2056 0 +10.10(+0.49%)
Jan 19, 2016 2068 2097 2019 2046 0 +17.43(+0.86%)
Jan 15, 2016 2028 2028 2028 2028 0 +0.97(+0.05%)
Jan 14, 2016 2007 2053 1985 2027 0 +29.43(+1.47%)
Jan 13, 2016 2060 2115 1985 1998 0 -106.47(-5.06%)
Jan 12, 2016 2116 2178 2080 2104 0 +10.88(+0.52%)
Jan 11, 2016 2106 2138 2064 2093 0 +12.82(+0.62%)
Jan 08, 2016 2102 2139 2067 2080 0 -17.50(-0.83%)
Jan 07, 2016 2144 2157 2084 2098 0 -78.40(-3.60%)
Jan 06, 2016 2119 2185 2103 2176 0 +31.32(+1.46%)
Jan 05, 2016 2135 2168 2114 2145 0 +16.79(+0.79%)
Jan 04, 2016 2147 2161 2098 2128 0 -47.00(-2.16%)
Dec 31, 2015 2175 2175 2175 2175 0 -40.22(-1.82%)
Dec 30, 2015 2263 2275 2201 2215 0 -46.42(-2.05%)
Dec 29, 2015 2221 2271 2220 2262 0 +51.44(+2.33%)
Dec 28, 2015 2215 2230 2174 2210 0 -7.95(-0.36%)
Dec 24, 2015 2218 2218 2218 2218 0 -16.85(-0.75%)
Dec 23, 2015 2242 2265 2220 2235 0 -0.22(-0.01%)
Dec 22, 2015 2226 2248 2200 2235 0 +14.18(+0.64%)
Dec 21, 2015 2210 2228 2186 2221 0 +25.65(+1.17%)
Dec 18, 2015 2207 2237 2184 2196 0 -24.81(-1.12%)
Dec 17, 2015 2218 2259 2208 2220 0 +10.65(+0.48%)
Dec 16, 2015 2234 2251 2181 2210 0 -9.50(-0.43%)
Dec 15, 2015 2180 2239 2170 2219 0 +55.91(+2.58%)
Dec 14, 2015 2179 2198 2132 2163 0 -16.66(-0.76%)
Dec 11, 2015 2161 2214 2141 2180 0 -16.82(-0.77%)
Dec 10, 2015 2204 2240 2177 2197 0 -6.24(-0.28%)
Dec 09, 2015 2230 2262 2176 2203 0 -38.74(-1.73%)
Dec 08, 2015 2225 2258 2206 2242 0 -0.18(-0.01%)
Dec 07, 2015 2279 2283 2233 2242 0 -35.62(-1.56%)
Dec 04, 2015 2251 2304 2242 2278 0 +26.53(+1.18%)
Dec 03, 2015 2307 2315 2222 2251 0 -47.16(-2.05%)
Dec 02, 2015 2286 2321 2277 2298 0 +5.23(+0.23%)
Dec 01, 2015 2265 2301 2243 2293 0 +38.45(+1.71%)
Nov 30, 2015 2283 2302 2245 2255 0 -19.04(-0.84%)
Nov 27, 2015 2273 2309 2258 2274 0 +10.34(+0.46%)
Nov 25, 2015 2263 2263 2263 2263 0 +14.97(+0.67%)
Nov 24, 2015 2245 2275 2226 2248 0 -7.80(-0.35%)
Nov 23, 2015 2256 2273 2256 2256 0 +14.20(+0.63%)
Nov 20, 2015 2189 2257 2176 2242 0 +66.88(+3.07%)
Nov 19, 2015 2218 2220 2165 2175 0 -49.92(-2.24%)
Nov 18, 2015 2199 2237 2174 2225 0 +32.89(+1.50%)
Nov 17, 2015 2188 2215 2163 2192 0 +6.40(+0.29%)
Nov 16, 2015 2191 2205 2162 2186 0 -8.68(-0.40%)
Nov 13, 2015 2166 2206 2143 2194 0 +14.20(+0.65%)
Nov 12, 2015 2208 2221 2163 2180 0 -39.69(-1.79%)
Nov 11, 2015 2280 2288 2209 2220 0 -75.10(-3.27%)
Nov 10, 2015 2295 2315 2273 2295 0 -4.85(-0.21%)
Nov 09, 2015 2362 2369 2256 2300 0 -74.11(-3.12%)
Nov 06, 2015 2334 2385 2296 2374 0 +30.90(+1.32%)
Nov 05, 2015 2289 2374 2261 2343 0 +63.83(+2.80%)
Nov 04, 2015 2268 2293 2241 2279 0 +18.78(+0.83%)
Nov 03, 2015 2257 2291 2233 2260 0 -2.05(-0.09%)
Nov 02, 2015 2247 2280 2229 2262 0 +16.32(+0.73%)
Oct 30, 2015 2230 2266 2221 2246 0 +13.73(+0.62%)
Oct 29, 2015 2247 2264 2218 2232 0 -21.03(-0.93%)
Oct 28, 2015 2213 2270 2183 2253 0 +37.04(+1.67%)
Oct 27, 2015 2161 2228 2157 2216 0 +47.40(+2.19%)
Oct 26, 2015 2169 2206 2139 2169 0 +0.33(+0.02%)
Oct 23, 2015 2004 2231 1978 2169 0 +215.31(+11.02%)
Oct 22, 2015 2083 2098 1925 1953 0 -135.23(-6.47%)
Oct 21, 2015 2112 2125 2051 2089 0 -14.79(-0.70%)
Oct 20, 2015 2104 2133 2078 2103 0 -0.01(-0.00%)
Oct 19, 2015 2078 2116 2053 2103 0 +36.43(+1.76%)
Oct 16, 2015 2073 2105 2042 2067 0 +1.90(+0.09%)
Oct 15, 2015 2006 2067 1992 2065 0 +55.78(+2.78%)
Oct 14, 2015 2034 2058 1993 2009 0 -23.23(-1.14%)
Oct 13, 2015 2043 2076 2022 2033 0 -11.93(-0.58%)
Oct 12, 2015 2012 2053 1996 2044 0 +31.97(+1.59%)
Oct 09, 2015 1984 2038 1975 2012 0 +30.82(+1.56%)
Oct 08, 2015 1966 1990 1946 1982 0 +9.96(+0.51%)
Oct 07, 2015 1967 1989 1942 1972 0 +7.26(+0.37%)
Oct 06, 2015 1966 2002 1939 1964 0 -19.92(-1.00%)
Oct 05, 2015 1998 2014 1949 1984 0 -1.58(-0.08%)
Oct 02, 2015 1959 1998 1942 1986 0 +11.73(+0.59%)
Oct 01, 2015 2036 2050 1952 1974 0 -62.97(-3.09%)
Sep 30, 2015 2033 2063 1994 2037 0 +19.86(+0.98%)
Sep 29, 2015 2030 2056 1979 2017 0 -8.91(-0.44%)
Sep 28, 2015 2130 2136 1983 2026 0 -108.08(-5.06%)
Sep 25, 2015 2213 2226 2123 2134 0 -65.63(-2.98%)
Sep 24, 2015 2192 2207 2164 2200 0 -1.39(-0.06%)
Sep 23, 2015 2172 2223 2154 2201 0 +32.40(+1.49%)
Sep 22, 2015 2147 2175 2122 2169 0 +12.00(+0.56%)
Sep 21, 2015 2175 2200 2135 2157 0 -0.20(-0.01%)
Sep 18, 2015 2191 2222 2149 2157 0 -61.08(-2.75%)
Sep 17, 2015 2182 2245 2167 2218 0 +42.30(+1.94%)
Sep 16, 2015 2199 2206 2165 2176 0 -19.01(-0.87%)
Sep 15, 2015 2179 2206 2163 2195 0 +14.60(+0.67%)
Sep 14, 2015 2193 2219 2132 2180 0 +4.86(+0.22%)
Sep 11, 2015 2143 2200 2124 2175 0 +25.80(+1.20%)
Sep 10, 2015 2173 2189 2131 2150 0 -26.95(-1.24%)
Sep 09, 2015 2192 2220 2163 2177 0 +16.23(+0.75%)
Sep 08, 2015 2139 2181 2118 2160 0 +49.75(+2.36%)
Sep 04, 2015 2111 2111 2111 2111 0 -9.64(-0.45%)
Sep 03, 2015 2149 2183 2113 2120 0 -22.86(-1.07%)
Sep 02, 2015 2085 2147 2055 2143 0 +77.54(+3.75%)
Sep 01, 2015 2057 2087 2029 2066 0 -8.60(-0.41%)
Aug 31, 2015 2094 2126 2064 2074 0 -28.46(-1.35%)
Aug 28, 2015 2103 2115 2069 2103 0 -6.59(-0.31%)
Aug 27, 2015 2106 2133 2077 2109 0 +13.86(+0.66%)
Aug 26, 2015 2100 2117 2045 2095 0 +35.92(+1.74%)
Aug 25, 2015 2115 2123 2055 2059 0 +6.71(+0.33%)
Aug 24, 2015 2057 2130 1988 2053 0 -117.56(-5.42%)
Aug 21, 2015 2157 2198 2135 2170 0 -19.71(-0.90%)
Aug 20, 2015 2262 2272 2185 2190 0 -81.62(-3.59%)
Aug 19, 2015 2302 2314 2259 2272 0 -40.40(-1.75%)
Aug 18, 2015 2316 2342 2301 2312 0 -2.23(-0.10%)
Aug 17, 2015 2306 2329 2287 2314 0 +1.77(+0.08%)
Aug 14, 2015 2302 2325 2282 2312 0 +11.22(+0.49%)
Aug 13, 2015 2303 2334 2285 2301 0 -9.07(-0.39%)
Aug 12, 2015 2311 2340 2259 2310 0 -17.57(-0.75%)
Aug 11, 2015 2349 2375 2317 2328 0 -31.29(-1.33%)
Aug 10, 2015 2393 2417 2331 2359 0 -22.02(-0.92%)
Aug 07, 2015 2326 2394 2310 2381 0 +48.85(+2.09%)
Aug 06, 2015 2351 2391 2285 2332 0 +22.99(+1.00%)
Aug 05, 2015 2311 2350 2265 2309 0 +7.91(+0.34%)
Aug 04, 2015 2236 2314 2226 2301 0 +64.70(+2.89%)
Aug 03, 2015 2218 2250 2207 2237 0 +26.75(+1.21%)
Jul 31, 2015 2168 2245 2161 2210 0 +52.50(+2.43%)
Jul 30, 2015 2135 2179 2107 2158 0 +13.36(+0.62%)
Jul 29, 2015 2218 2237 2113 2144 0 -41.63(-1.90%)
Jul 28, 2015 2182 2197 2140 2186 0 +15.41(+0.71%)
Jul 27, 2015 2150 2195 2121 2170 0 +1.92(+0.09%)
Jul 24, 2015 2126 2190 2107 2168 0 +40.49(+1.90%)
Jul 23, 2015 2135 2165 2113 2128 0 -4.53(-0.21%)
Jul 22, 2015 2111 2151 2098 2132 0 +18.28(+0.86%)
Jul 21, 2015 2114 2134 2077 2114 0 +2.39(+0.11%)
Jul 20, 2015 2141 2148 2099 2112 0 -26.68(-1.25%)
Jul 17, 2015 2136 2154 2109 2139 0 +6.48(+0.30%)
Jul 16, 2015 2108 2142 2090 2132 0 +37.48(+1.79%)
Jul 15, 2015 2093 2108 2066 2095 0 +4.48(+0.21%)
Jul 14, 2015 2081 2105 2064 2090 0 +6.00(+0.29%)
Jul 13, 2015 2067 2096 2056 2084 0 +31.32(+1.53%)
Jul 10, 2015 2012 2060 2003 2053 0 +56.36(+2.82%)
Jul 09, 2015 2032 2038 1990 1996 0 -20.31(-1.01%)
Jul 08, 2015 1999 2036 1989 2017 0 +4.55(+0.23%)
Jul 07, 2015 2018 2037 1970 2012 0 -8.66(-0.43%)
Jul 06, 2015 1987 2037 1977 2021 0 +24.58(+1.23%)
Jul 02, 2015 1996 1996 1996 1996 0 -16.93(-0.84%)
Jul 01, 2015 2017 2032 1976 2013 0 +19.25(+0.97%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
Jun 01, 2015 1811 1839 1784 1824 0 +21.38(+1.19%)
May 29, 2015 1787 1818 1760 1802 0 +2.73(+0.15%)
May 28, 2015 1794 1811 1776 1800 0 +1.79(+0.10%)
May 27, 2015 1794 1804 1756 1798 0 +43.71(+2.49%)
May 26, 2015 1746 1776 1732 1754 0 +1.04(+0.06%)
May 22, 2015 1753 1753 1753 1753 0 -1.14(-0.06%)
May 21, 2015 1769 1778 1743 1754 0 -18.89(-1.07%)
May 20, 2015 1763 1785 1749 1773 0 +12.55(+0.71%)
May 19, 2015 1743 1774 1735 1761 0 +16.44(+0.94%)
May 18, 2015 1719 1758 1710 1744 0 +18.38(+1.07%)
May 15, 2015 1724 1737 1709 1726 0 -1.08(-0.06%)
May 14, 2015 1712 1739 1701 1727 0 +22.26(+1.31%)
May 13, 2015 1719 1726 1695 1705 0 -10.02(-0.58%)
May 12, 2015 1727 1734 1696 1715 0 -13.45(-0.78%)
May 11, 2015 1720 1749 1714 1728 0 +12.12(+0.71%)
May 08, 2015 1721 1740 1708 1716 0 +9.08(+0.53%)
May 07, 2015 1686 1722 1655 1707 0 +34.85(+2.08%)
May 06, 2015 1686 1699 1644 1672 0 -7.08(-0.42%)
May 05, 2015 1693 1721 1655 1679 0 -22.19(-1.30%)
May 04, 2015 1665 1719 1661 1701 0 +22.56(+1.34%)
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.