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 (%)
May 31, 2017 3055 3090 3009 3072 0 +24.51(+0.80%)
May 30, 2017 3058 3074 3025 3047 0 -15.08(-0.49%)
May 26, 2017 3054 3080 3019 3062 0 +6.94(+0.23%)
May 25, 2017 3037 3067 3019 3055 0 +29.41(+0.97%)
May 24, 2017 3012 3035 2993 3026 0 +4.87(+0.16%)
May 23, 2017 3017 3043 2994 3021 0 +11.97(+0.40%)
May 22, 2017 3004 3026 2984 3009 0 +12.99(+0.43%)
May 19, 2017 2996 3029 2970 2996 0 +2.44(+0.08%)
May 18, 2017 2990 3040 2958 2993 0 -5.65(-0.19%)
May 17, 2017 3044 3053 2984 2999 0 -55.97(-1.83%)
May 16, 2017 3066 3075 3021 3055 0 -0.74(-0.02%)
May 15, 2017 3063 3091 3037 3056 0 -12.15(-0.40%)
May 12, 2017 3054 3093 3035 3068 0 +7.55(+0.25%)
May 11, 2017 3058 3080 3024 3060 0 -9.96(-0.32%)
May 10, 2017 3018 3094 2999 3070 0 +57.43(+1.91%)
May 09, 2017 3018 3060 2991 3013 0 -4.02(-0.13%)
May 08, 2017 3019 3099 2980 3017 0 -9.92(-0.33%)
May 05, 2017 3066 3097 3008 3027 0 -26.52(-0.87%)
May 04, 2017 3068 3100 2976 3053 0 +93.41(+3.16%)
May 03, 2017 3006 3046 2936 2960 0 +3.32(+0.11%)
May 02, 2017 2924 2972 2914 2957 0 +34.90(+1.19%)
May 01, 2017 2889 2930 2869 2922 0 +41.29(+1.43%)
Apr 28, 2017 2902 2922 2865 2881 0 -26.78(-0.92%)
Apr 27, 2017 2831 3000 2827 2907 0 +119.01(+4.27%)
Apr 26, 2017 2748 2806 2744 2788 0 +39.86(+1.45%)
Apr 25, 2017 2751 2778 2722 2748 0 +14.56(+0.53%)
Apr 24, 2017 2758 2766 2718 2734 0 +11.36(+0.42%)
Apr 21, 2017 2719 2744 2703 2722 0 -0.41(-0.02%)
Apr 20, 2017 2707 2732 2666 2723 0 +27.14(+1.01%)
Apr 19, 2017 2679 2726 2669 2696 0 +21.50(+0.80%)
Apr 18, 2017 2697 2705 2638 2674 0 -31.81(-1.18%)
Apr 17, 2017 2693 2720 2676 2706 0 +20.04(+0.75%)
Apr 13, 2017 2712 2726 2674 2686 0 -29.37(-1.08%)
Apr 12, 2017 2740 2767 2693 2715 0 -22.67(-0.83%)
Apr 11, 2017 2710 2744 2701 2738 0 +22.73(+0.84%)
Apr 10, 2017 2681 2734 2668 2715 0 +31.59(+1.18%)
Apr 07, 2017 2686 2710 2670 2684 0 -10.30(-0.38%)
Apr 06, 2017 2669 2698 2650 2694 0 +21.44(+0.80%)
Apr 05, 2017 2687 2722 2657 2673 0 -7.73(-0.29%)
Apr 04, 2017 2693 2721 2661 2680 0 -16.52(-0.61%)
Apr 03, 2017 2701 2737 2660 2697 0 +0.99(+0.04%)
Mar 31, 2017 2727 2730 2688 2696 0 -30.07(-1.10%)
Mar 30, 2017 2719 2745 2706 2726 0 +6.83(+0.25%)
Mar 29, 2017 2727 2740 2705 2719 0 -8.68(-0.32%)
Mar 28, 2017 2717 2755 2700 2728 0 +11.45(+0.42%)
Mar 27, 2017 2682 2729 2624 2716 0 +21.25(+0.79%)
Mar 24, 2017 2678 2715 2672 2695 0 +21.68(+0.81%)
Mar 23, 2017 2649 2698 2639 2673 0 +26.68(+1.01%)
Mar 22, 2017 2651 2682 2604 2647 0 -8.90(-0.34%)
Mar 21, 2017 2683 2697 2643 2656 0 -19.57(-0.73%)
Mar 20, 2017 2676 2686 2652 2675 0 -2.17(-0.08%)
Mar 17, 2017 2660 2686 2634 2677 0 +13.15(+0.49%)
Mar 16, 2017 2680 2685 2642 2664 0 -11.39(-0.43%)
Mar 15, 2017 2671 2693 2648 2676 0 +14.33(+0.54%)
Mar 14, 2017 2674 2697 2640 2661 0 -25.06(-0.93%)
Mar 13, 2017 2703 2724 2656 2686 0 +8.81(+0.33%)
Mar 10, 2017 2653 2704 2632 2678 0 +59.15(+2.26%)
Mar 09, 2017 2631 2668 2587 2618 0 +3.35(+0.13%)
Mar 08, 2017 2639 2662 2595 2615 0 -8.56(-0.33%)
Mar 07, 2017 2628 2650 2611 2624 0 -14.95(-0.57%)
Mar 06, 2017 2635 2662 2616 2639 0 -11.83(-0.45%)
Mar 03, 2017 2644 2674 2617 2650 0 +5.18(+0.20%)
Mar 02, 2017 2654 2683 2609 2645 0 -3.87(-0.15%)
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.