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 (%)
Jul 30, 2010 1105 1123 1088 1113 0 -1.80(-0.16%)
Jul 29, 2010 1115 1145 1101 1115 0 +0.35(+0.03%)
Jul 28, 2010 1129 1144 1109 1115 0 -8.11(-0.72%)
Jul 27, 2010 1121 1142 1100 1123 0 +7.62(+0.68%)
Jul 26, 2010 1088 1124 1086 1115 0 +25.68(+2.36%)
Jul 23, 2010 1084 1108 1071 1089 0 -2.20(-0.20%)
Jul 22, 2010 1100 1116 1079 1092 0 +7.81(+0.72%)
Jul 21, 2010 1130 1152 1080 1084 0 -44.02(-3.90%)
Jul 20, 2010 1114 1143 1088 1128 0 -14.59(-1.28%)
Jul 19, 2010 1170 1176 1130 1142 0 -30.33(-2.59%)
Jul 16, 2010 1187 1204 1166 1173 0 -22.76(-1.90%)
Jul 15, 2010 1188 1209 1170 1196 0 +12.09(+1.02%)
Jul 14, 2010 1168 1207 1150 1183 0 -13.09(-1.09%)
Jul 13, 2010 1217 1223 1156 1197 0 -55.48(-4.43%)
Jul 12, 2010 1251 1268 1235 1252 0 -2.36(-0.19%)
Jul 09, 2010 1242 1269 1236 1254 0 +4.75(+0.38%)
Jul 08, 2010 1250 1260 1230 1250 0 +7.85(+0.63%)
Jul 07, 2010 1229 1251 1207 1242 0 +18.50(+1.51%)
Jul 06, 2010 1293 1304 1210 1223 0 -64.20(-4.99%)
Jul 02, 2010 1306 1331 1262 1287 0 -78.85(-5.77%)
Jul 01, 2010 1389 1401 1309 1366 0 -85.73(-5.90%)
Jun 30, 2010 1453 1482 1441 1452 0 -6.65(-0.46%)
Jun 29, 2010 1464 1480 1443 1459 0 -32.09(-2.15%)
Jun 25, 2010 1465 1503 1449 1491 0 +28.40(+1.94%)
Jun 24, 2010 1477 1496 1448 1462 0 -25.50(-1.71%)
Jun 23, 2010 1492 1509 1462 1488 0 -4.01(-0.27%)
Jun 22, 2010 1488 1537 1476 1492 0 +24.34(+1.66%)
Jun 21, 2010 1480 1507 1454 1468 0 +4.83(+0.33%)
Jun 18, 2010 1486 1501 1452 1463 0 -71.44(-4.66%)
Jun 17, 2010 1522 1549 1513 1534 0 -90.60(-5.58%)
Jun 16, 2010 1620 1637 1610 1625 0 -131.88(-7.51%)
Jun 15, 2010 1769 1792 1740 1757 0 -18.43(-1.04%)
Jun 14, 2010 1774 1798 1758 1775 0 +10.45(+0.59%)
Jun 11, 2010 1720 1771 1704 1765 0 +28.47(+1.64%)
Jun 10, 2010 1714 1741 1702 1736 0 +45.97(+2.72%)
Jun 09, 2010 1704 1725 1677 1690 0 -3.72(-0.22%)
Jun 08, 2010 1733 1752 1672 1694 0 -33.77(-1.95%)
Jun 07, 2010 1748 1765 1721 1728 0 -15.85(-0.91%)
Jun 04, 2010 1775 1800 1735 1744 0 -63.24(-3.50%)
Jun 03, 2010 1790 1818 1780 1807 0 +13.61(+0.76%)
Jun 02, 2010 1742 1798 1725 1793 0 +59.94(+3.46%)
Jun 01, 2010 1731 1772 1718 1733 0 -22.51(-1.28%)
May 28, 2010 1756 1756 1756 0 -3.86(-0.22%)
May 27, 2010 1748 1767 1728 1760 0 +44.46(+2.59%)
May 26, 2010 1715 1749 1700 1715 0 +1.55(+0.09%)
May 25, 2010 1715 1734 1674 1714 0 -23.22(-1.34%)
May 24, 2010 1704 1763 1683 1737 0 +46.70(+2.76%)
May 21, 2010 1665 1701 1645 1690 0 +5.24(+0.31%)
May 20, 2010 1688 1732 1679 1685 0 -59.03(-3.39%)
May 19, 2010 1728 1764 1705 1744 0 +12.19(+0.70%)
May 18, 2010 1771 1788 1719 1732 0 -31.41(-1.78%)
May 17, 2010 1763 1785 1721 1763 0 +10.22(+0.58%)
May 14, 2010 1776 1787 1729 1753 0 -35.12(-1.96%)
May 13, 2010 1774 1820 1758 1788 0 -54.33(-2.95%)
May 12, 2010 1816 1848 1798 1842 0 +31.19(+1.72%)
May 11, 2010 1802 1824 1782 1811 0 +10.65(+0.59%)
May 10, 2010 1777 1819 1745 1800 0 +72.48(+4.19%)
May 07, 2010 1755 1781 1697 1728 0 -47.79(-2.69%)
May 06, 2010 1805 1836 1676 1776 0 -32.17(-1.78%)
May 05, 2010 1814 1831 1795 1808 0 -15.26(-0.84%)
May 04, 2010 1846 1862 1815 1823 0 -40.20(-2.16%)
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.