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 (%)
Jun 30, 2014 1185 1208 1165 1185 0 -6.43(-0.54%)
Jun 27, 2014 1134 1199 1136 1191 0 +63.01(+5.59%)
Jun 26, 2014 1112 1133 1105 1128 0 +10.72(+0.96%)
Jun 25, 2014 1102 1128 1102 1117 0 +4.65(+0.42%)
Jun 24, 2014 1124 1138 1111 1113 0 -22.76(-2.00%)
Jun 23, 2014 1126 1148 1117 1136 0 +1.51(+0.13%)
Jun 20, 2014 1116 1139 1113 1134 0 +13.05(+1.16%)
Jun 19, 2014 1116 1129 1111 1121 0 +3.31(+0.30%)
Jun 18, 2014 1109 1125 1099 1118 0 +2.40(+0.22%)
Jun 17, 2014 1101 1121 1098 1115 0 +15.54(+1.41%)
Jun 16, 2014 1096 1107 1091 1100 0 -1.32(-0.12%)
Jun 13, 2014 1103 1113 1094 1101 0 -4.45(-0.40%)
Jun 12, 2014 1104 1113 1096 1106 0 -3.93(-0.35%)
Jun 11, 2014 1111 1121 1101 1109 0 -11.33(-1.01%)
Jun 10, 2014 1119 1127 1112 1121 0 +7.08(+0.64%)
Jun 06, 2014 1111 1125 1106 1114 0 +7.65(+0.69%)
Jun 05, 2014 1083 1116 1078 1106 0 +23.53(+2.17%)
Jun 04, 2014 1084 1091 1074 1083 0 -4.29(-0.39%)
Jun 03, 2014 1080 1101 1076 1087 0 +0.14(+0.01%)
Jun 02, 2014 1094 1103 1075 1087 0 -7.59(-0.69%)
May 30, 2014 1106 1114 1088 1094 0 -10.78(-0.98%)
May 29, 2014 1101 1113 1100 1105 0 +1.47(+0.13%)
May 28, 2014 1109 1117 1095 1104 0 -11.63(-1.04%)
May 27, 2014 1102 1128 1095 1115 0 +11.57(+1.05%)
May 23, 2014 1104 1104 1104 0 +5.85(+0.53%)
May 22, 2014 1089 1104 1082 1098 0 +7.52(+0.69%)
May 21, 2014 1095 1102 1080 1090 0 -4.76(-0.43%)
May 20, 2014 1097 1108 1084 1095 0 -11.42(-1.03%)
May 19, 2014 1105 1120 1094 1106 0 -3.15(-0.28%)
May 16, 2014 1104 1118 1089 1110 0 +1.32(+0.12%)
May 15, 2014 1102 1127 1086 1108 0 +81.13(+7.90%)
May 14, 2014 1034 1041 1018 1027 0 -15.16(-1.45%)
May 13, 2014 1047 1058 1037 1042 0 -10.10(-0.96%)
May 12, 2014 1006 1062 1009 1052 0 +44.36(+4.40%)
May 09, 2014 987.87 1013 985.56 1008 0 +11.78(+1.18%)
May 08, 2014 995.95 1036 982.17 996.29 0 -15.73(-1.55%)
May 07, 2014 995.74 1026 991.37 1012 0 +19.20(+1.93%)
May 06, 2014 995.30 1014 987.88 992.82 0 -12.34(-1.23%)
May 05, 2014 990.13 1019 980.87 1005 0 +12.72(+1.28%)
May 02, 2014 992.51 1006 986.87 992.44 0 +1.40(+0.14%)
May 01, 2014 988.15 1004 966.73 991.04 0 +3.02(+0.31%)
Apr 30, 2014 969.96 997.58 965.48 988.02 0 -14.58(-1.45%)
Apr 29, 2014 1003 1016 991.05 1003 0 -0.31(-0.03%)
Apr 28, 2014 1008 1026 991.74 1003 0 -7.98(-0.79%)
Apr 25, 2014 1020 1034 1003 1011 0 -15.29(-1.49%)
Apr 24, 2014 1017 1037 1012 1026 0 +6.90(+0.68%)
Apr 23, 2014 1028 1045 1015 1019 0 -12.73(-1.23%)
Apr 22, 2014 1020 1043 1019 1032 0 +7.42(+0.72%)
Apr 21, 2014 1020 1039 1018 1025 0 +2.85(+0.28%)
Apr 17, 2014 1022 1022 1022 0 -2.88(-0.28%)
Apr 16, 2014 1029 1037 1017 1025 0 -0.75(-0.07%)
Apr 15, 2014 1036 1046 1015 1025 0 -13.95(-1.34%)
Apr 14, 2014 1045 1057 1026 1039 0 +1.53(+0.15%)
Apr 11, 2014 1038 1058 1028 1038 0 -17.04(-1.62%)
Apr 10, 2014 1077 1085 1049 1055 0 -25.91(-2.40%)
Apr 09, 2014 1073 1094 1063 1081 0 +18.61(+1.75%)
Apr 08, 2014 1056 1075 1051 1062 0 +3.69(+0.35%)
Apr 07, 2014 1063 1068 1046 1058 0 -12.21(-1.14%)
Apr 04, 2014 1097 1104 1054 1071 0 -24.30(-2.22%)
Apr 03, 2014 1091 1108 1082 1095 0 -1.34(-0.12%)
Apr 02, 2014 1090 1109 1082 1096 0 +5.90(+0.54%)
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.