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

Healthcare Svcs Gp (NQ: HCSG )

11.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2007 5.566 5.691 5.550 5.622 697,532 +0.05(+0.94%)
May 30, 2007 5.519 5.610 5.519 5.570 907,101 +0.01(+0.25%)
May 29, 2007 5.616 5.624 5.533 5.556 729,788 -0.05(-0.90%)
May 25, 2007 5.566 5.622 5.517 5.606 723,374 +0.05(+0.87%)
May 24, 2007 5.556 5.604 5.471 5.558 1,029,017 -0.00(-0.07%)
May 23, 2007 5.626 5.648 5.546 5.562 644,557 -0.04(-0.79%)
May 22, 2007 5.596 5.667 5.586 5.606 444,380 -0.01(-0.14%)
May 21, 2007 5.552 5.646 5.505 5.614 762,440 +0.07(+1.20%)
May 18, 2007 5.457 5.588 5.451 5.548 566,934 +0.11(+2.04%)
May 17, 2007 5.368 5.455 5.368 5.437 1,210,639 +0.04(+0.82%)
May 16, 2007 5.350 5.419 5.285 5.392 455,286 +0.05(+0.91%)
May 15, 2007 5.455 5.481 5.285 5.344 988,358 -0.13(-2.32%)
May 14, 2007 5.671 5.671 5.445 5.471 579,592 -0.21(-3.76%)
May 11, 2007 5.546 5.697 5.485 5.685 812,932 +0.13(+2.25%)
May 10, 2007 5.667 5.689 5.556 5.560 470,493 -0.13(-2.27%)
May 09, 2007 5.657 5.729 5.646 5.689 359,037 +0.00(+0.04%)
May 08, 2007 5.737 5.737 5.576 5.687 346,514 -0.06(-0.98%)
May 07, 2007 5.725 5.769 5.719 5.743 595,957 -0.01(-0.14%)
May 04, 2007 5.759 5.780 5.646 5.751 406,315 -0.00(-0.04%)
May 03, 2007 5.790 5.798 5.687 5.753 540,381 -0.04(-0.77%)
May 02, 2007 5.713 5.822 5.683 5.798 1,198,651 +0.12(+2.17%)
May 01, 2007 5.636 5.707 5.475 5.675 676,737 +0.03(+0.50%)
Apr 30, 2007 5.721 5.743 5.616 5.646 580,472 -0.05(-0.85%)
Apr 27, 2007 5.769 5.828 5.667 5.695 535,551 -0.10(-1.77%)
Apr 26, 2007 5.901 5.901 5.739 5.798 685,194 -0.14(-2.28%)
Apr 25, 2007 5.915 5.985 5.798 5.933 884,998 +0.05(+0.89%)
Apr 24, 2007 5.858 5.933 5.816 5.880 751,279 +0.04(+0.69%)
Apr 23, 2007 5.921 5.975 5.830 5.840 319,954 -0.11(-1.86%)
Apr 20, 2007 5.872 5.985 5.792 5.951 508,188 +0.17(+3.00%)
Apr 19, 2007 6.090 6.108 5.767 5.777 840,933 -0.33(-5.35%)
Apr 18, 2007 6.066 6.233 6.050 6.104 820,459 +0.09(+1.54%)
Apr 17, 2007 6.042 6.044 5.977 6.011 638,871 -0.05(-0.80%)
Apr 16, 2007 6.042 6.149 6.030 6.060 466,295 +0.04(+0.60%)
Apr 13, 2007 6.024 6.026 5.933 6.024 1,301,968 +0.02(+0.34%)
Apr 12, 2007 5.878 6.009 5.838 6.003 463,812 +0.11(+1.81%)
Apr 11, 2007 5.915 5.933 5.828 5.896 636,458 -0.00(-0.07%)
Apr 10, 2007 5.957 5.961 5.870 5.901 561,840 -0.05(-0.78%)
Apr 09, 2007 5.981 6.029 5.941 5.947 605,438 -0.01(-0.24%)
Apr 05, 2007 5.941 5.989 5.846 5.961 867,400 +0.04(+0.68%)
Apr 04, 2007 5.952 6.003 5.870 5.921 825,835 -0.05(-0.91%)
Apr 03, 2007 5.878 5.989 5.864 5.975 432,663 +0.11(+1.86%)
Apr 02, 2007 5.747 5.874 5.742 5.866 369,834 +0.09(+1.54%)
Mar 30, 2007 5.816 5.898 5.684 5.777 684,731 -0.02(-0.42%)
Mar 29, 2007 6.048 6.098 5.733 5.802 645,609 -0.19(-3.13%)
Mar 28, 2007 5.848 5.997 5.747 5.989 1,436,765 +0.11(+1.96%)
Mar 27, 2007 6.026 6.062 5.852 5.874 523,739 -0.18(-3.00%)
Mar 26, 2007 6.048 6.100 5.909 6.056 658,049 +0.04(+0.70%)
Mar 23, 2007 5.882 6.185 5.862 6.013 1,080,990 +0.12(+1.98%)
Mar 22, 2007 5.824 5.898 5.755 5.896 507,662 +0.10(+1.78%)
Mar 21, 2007 5.765 5.848 5.636 5.794 452,231 +0.04(+0.63%)
Mar 20, 2007 5.675 5.757 5.598 5.757 342,623 +0.09(+1.67%)
Mar 19, 2007 5.725 5.788 5.636 5.663 414,269 -0.04(-0.64%)
Mar 16, 2007 5.769 5.769 5.594 5.699 1,029,745 -0.07(-1.26%)
Mar 15, 2007 5.711 5.812 5.693 5.771 368,720 +0.07(+1.24%)
Mar 14, 2007 5.695 5.771 5.584 5.701 580,019 -0.00(-0.04%)
Mar 13, 2007 5.842 5.846 5.656 5.703 688,480 -0.14(-2.38%)
Mar 12, 2007 5.769 5.848 5.740 5.842 324,712 +0.08(+1.36%)
Mar 09, 2007 5.838 5.838 5.727 5.763 305,884 -0.01(-0.24%)
Mar 08, 2007 5.757 5.818 5.715 5.777 507,642 +0.05(+0.95%)
Mar 07, 2007 5.751 5.828 5.665 5.723 742,053 -0.02(-0.35%)
Mar 06, 2007 5.586 5.798 5.572 5.743 848,474 +0.13(+2.34%)
Mar 05, 2007 5.620 5.683 5.558 5.612 801,034 -0.04(-0.64%)
Mar 02, 2007 5.685 5.729 5.590 5.648 724,141 -0.07(-1.30%)
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.