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 30, 2018 4046 4074 4008 4025 0 -16.35(-0.40%)
Apr 27, 2018 3980 4055 3955 4041 0 +72.18(+1.82%)
Apr 26, 2018 4021 4042 3948 3969 0 -38.73(-0.97%)
Apr 25, 2018 4002 4040 3947 4007 0 +3.24(+0.08%)
Apr 24, 2018 4014 4059 3947 4004 0 -11.53(-0.29%)
Apr 23, 2018 4026 4043 3967 4016 0 +9.86(+0.25%)
Apr 20, 2018 3976 4100 3960 4006 0 +90.79(+2.32%)
Apr 19, 2018 3906 3948 3864 3915 0 -3.96(-0.10%)
Apr 18, 2018 3892 3951 3869 3919 0 +41.09(+1.06%)
Apr 17, 2018 3862 3908 3825 3878 0 +44.54(+1.16%)
Apr 16, 2018 3798 3850 3778 3833 0 +49.68(+1.31%)
Apr 13, 2018 3808 3820 3763 3784 0 -12.44(-0.33%)
Apr 12, 2018 3767 3823 3748 3796 0 +46.81(+1.25%)
Apr 11, 2018 3727 3760 3680 3749 0 +8.65(+0.23%)
Apr 10, 2018 3719 3791 3679 3741 0 +52.97(+1.44%)
Apr 09, 2018 3728 3796 3687 3688 0 -30.38(-0.82%)
Apr 06, 2018 3753 3802 3682 3718 0 -56.95(-1.51%)
Apr 05, 2018 3737 3801 3726 3775 0 +52.40(+1.41%)
Apr 04, 2018 3629 3733 3614 3723 0 +66.74(+1.83%)
Apr 03, 2018 3556 3677 3549 3656 0 +116.71(+3.30%)
Apr 02, 2018 3575 3618 3485 3539 0 -26.80(-0.75%)
Mar 29, 2018 3566 3566 3566 3566 0 +1.76(+0.05%)
Mar 28, 2018 3590 3648 3557 3564 0 -24.39(-0.68%)
Mar 27, 2018 3645 3662 3553 3589 0 -54.66(-1.50%)
Mar 26, 2018 3637 3672 3574 3643 0 +39.08(+1.08%)
Mar 23, 2018 3622 3679 3600 3604 0 -12.32(-0.34%)
Mar 22, 2018 3619 3682 3584 3617 0 -18.84(-0.52%)
Mar 21, 2018 3619 3680 3612 3635 0 +6.78(+0.19%)
Mar 20, 2018 3671 3701 3577 3629 0 -45.00(-1.22%)
Mar 19, 2018 3692 3702 3613 3674 0 -14.51(-0.39%)
Mar 16, 2018 3678 3709 3651 3688 0 +9.37(+0.25%)
Mar 15, 2018 3677 3732 3643 3679 0 +9.64(+0.26%)
Mar 14, 2018 3678 3710 3633 3669 0 +3.20(+0.09%)
Mar 13, 2018 3690 3716 3647 3666 0 -11.58(-0.31%)
Mar 12, 2018 3652 3706 3596 3677 0 +24.13(+0.66%)
Mar 09, 2018 3578 3674 3556 3653 0 +89.84(+2.52%)
Mar 08, 2018 3569 3617 3531 3563 0 +1.85(+0.05%)
Mar 07, 2018 3518 3578 3480 3562 0 +19.39(+0.55%)
Mar 06, 2018 3500 3557 3426 3542 0 +50.81(+1.46%)
Mar 05, 2018 3466 3513 3424 3491 0 +18.82(+0.54%)
Mar 02, 2018 3401 3504 3385 3473 0 +54.52(+1.60%)
Mar 01, 2018 3498 3521 3352 3418 0 -73.29(-2.10%)
Feb 28, 2018 3588 3598 3442 3491 0 -56.34(-1.59%)
Feb 27, 2018 3495 3600 3481 3548 0 +59.82(+1.72%)
Feb 26, 2018 3487 3505 3437 3488 0 +5.76(+0.17%)
Feb 23, 2018 3435 3495 3408 3482 0 +62.74(+1.83%)
Feb 22, 2018 3443 3490 3400 3419 0 -23.46(-0.68%)
Feb 21, 2018 3418 3496 3406 3443 0 +26.66(+0.78%)
Feb 20, 2018 3384 3445 3369 3416 0 +15.63(+0.46%)
Feb 16, 2018 3401 3401 3401 3401 0 +8.30(+0.24%)
Feb 15, 2018 3405 3394 3290 3392 0 +7.17(+0.21%)
Feb 14, 2018 3318 3419 3316 3385 0 +46.35(+1.39%)
Feb 13, 2018 3353 3373 3320 3339 0 -34.30(-1.02%)
Feb 12, 2018 3401 3432 3322 3373 0 -21.34(-0.63%)
Feb 09, 2018 3365 3424 3291 3394 0 +62.77(+1.88%)
Feb 08, 2018 3404 3419 3316 3332 0 -75.99(-2.23%)
Feb 07, 2018 3356 3436 3343 3408 0 +45.53(+1.35%)
Feb 06, 2018 3198 3389 3176 3362 0 +69.69(+2.12%)
Feb 05, 2018 3322 3357 3251 3292 0 -47.90(-1.43%)
Feb 02, 2018 3394 3417 3336 3340 0 -70.11(-2.06%)
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.