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 )

10.52 +0.21 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2006 4.273 4.378 4.255 4.358 329,796 +0.04(+1.03%)
Jul 28, 2006 4.249 4.364 4.249 4.313 664,386 +0.08(+2.00%)
Jul 27, 2006 4.225 4.297 4.192 4.229 593,507 +0.03(+0.67%)
Jul 26, 2006 4.176 4.221 4.114 4.201 451,163 +0.00(+0.00%)
Jul 25, 2006 4.142 4.221 4.120 4.201 511,884 +0.05(+1.17%)
Jul 24, 2006 4.130 4.229 4.114 4.152 714,537 +0.02(+0.54%)
Jul 21, 2006 4.110 4.162 4.007 4.130 881,639 -0.01(-0.15%)
Jul 20, 2006 4.273 4.372 4.128 4.136 649,893 -0.20(-4.60%)
Jul 19, 2006 4.057 4.471 4.049 4.336 1,422,453 +0.27(+6.54%)
Jul 18, 2006 4.045 4.073 3.888 4.069 498,795 +0.05(+1.20%)
Jul 17, 2006 3.975 4.092 3.975 4.021 656,429 +0.03(+0.76%)
Jul 14, 2006 3.870 4.031 3.864 3.991 488,537 +0.10(+2.59%)
Jul 13, 2006 3.977 3.977 3.842 3.890 1,003,882 -0.11(-2.67%)
Jul 12, 2006 4.071 4.071 3.991 3.997 398,698 -0.09(-2.22%)
Jul 11, 2006 3.997 4.104 3.932 4.088 526,836 +0.07(+1.86%)
Jul 10, 2006 4.033 4.053 3.973 4.013 342,802 -0.00(-0.10%)
Jul 07, 2006 4.033 4.102 3.987 4.017 357,116 -0.02(-0.40%)
Jul 06, 2006 4.033 4.061 4.013 4.033 401,475 +0.00(+0.05%)
Jul 05, 2006 4.126 4.146 4.013 4.031 542,096 -0.15(-3.57%)
Jul 03, 2006 4.207 4.219 4.134 4.180 195,426 -0.04(-1.05%)
Jun 30, 2006 4.122 4.277 3.987 4.225 1,357,478 +0.12(+2.85%)
Jun 29, 2006 3.948 4.112 3.920 4.108 733,586 +0.15(+3.77%)
Jun 28, 2006 3.961 3.967 3.836 3.959 433,956 +0.01(+0.26%)
Jun 27, 2006 3.973 3.999 3.906 3.948 500,432 -0.03(-0.86%)
Jun 26, 2006 3.971 4.045 3.953 3.983 405,968 +0.02(+0.61%)
Jun 23, 2006 3.953 3.985 3.884 3.959 562,663 -0.01(-0.35%)
Jun 22, 2006 3.954 4.001 3.924 3.973 489,535 -0.01(-0.20%)
Jun 21, 2006 3.916 3.993 3.916 3.981 471,283 +0.05(+1.23%)
Jun 20, 2006 3.946 3.983 3.906 3.932 308,549 +0.01(+0.13%)
Jun 19, 2006 3.965 3.971 3.894 3.927 270,207 -0.04(-0.94%)
Jun 16, 2006 4.033 4.051 3.942 3.965 1,443,661 -0.07(-1.70%)
Jun 15, 2006 3.918 4.094 3.908 4.033 986,530 +0.14(+3.68%)
Jun 14, 2006 3.890 3.920 3.852 3.890 306,797 -0.01(-0.26%)
Jun 13, 2006 3.832 4.031 3.832 3.900 410,666 +0.06(+1.68%)
Jun 12, 2006 3.975 4.009 3.833 3.836 389,825 -0.13(-3.26%)
Jun 09, 2006 4.033 4.053 3.953 3.965 589,047 -0.07(-1.65%)
Jun 08, 2006 3.999 4.043 3.959 4.031 669,471 +0.02(+0.55%)
Jun 07, 2006 4.035 4.124 3.997 4.009 505,364 -0.03(-0.80%)
Jun 06, 2006 4.011 4.082 3.963 4.041 454,734 +0.05(+1.21%)
Jun 05, 2006 4.063 4.094 3.959 3.993 746,965 -0.07(-1.83%)
Jun 02, 2006 4.100 4.148 4.063 4.067 518,066 -0.05(-1.22%)
Jun 01, 2006 4.100 4.170 4.063 4.118 440,171 +0.02(+0.54%)
May 31, 2006 4.092 4.172 4.069 4.096 510,201 +0.01(+0.20%)
May 30, 2006 4.215 4.249 4.088 4.088 440,006 -0.11(-2.74%)
May 26, 2006 4.215 4.225 4.130 4.203 407,195 +0.00(+0.00%)
May 25, 2006 4.102 4.255 4.102 4.203 612,926 +0.15(+3.63%)
May 24, 2006 4.021 4.090 3.918 4.055 547,373 +0.03(+0.85%)
May 23, 2006 4.213 4.273 4.019 4.021 466,057 -0.16(-3.90%)
May 22, 2006 4.132 4.243 4.013 4.184 626,735 +0.03(+0.73%)
May 19, 2006 4.130 4.297 4.009 4.154 289,365 -0.00(-0.05%)
May 18, 2006 4.150 4.313 4.084 4.156 584,158 +0.01(+0.15%)
May 17, 2006 4.073 4.188 4.009 4.150 398,355 +0.04(+0.98%)
May 16, 2006 4.130 4.178 4.041 4.110 249,191 -0.01(-0.24%)
May 15, 2006 4.029 4.182 4.003 4.120 300,172 +0.05(+1.19%)
May 12, 2006 4.188 4.199 3.987 4.071 369,104 -0.14(-3.26%)
May 11, 2006 4.277 4.332 4.174 4.209 280,257 -0.07(-1.70%)
May 10, 2006 4.293 4.334 4.265 4.281 205,123 -0.01(-0.28%)
May 09, 2006 4.295 4.322 4.293 4.293 262,636 +0.00(+0.05%)
May 08, 2006 4.340 4.340 4.287 4.291 174,758 -0.06(-1.48%)
May 05, 2006 4.386 4.414 4.344 4.356 441,953 -0.02(-0.41%)
May 04, 2006 4.358 4.386 4.319 4.374 162,582 +0.03(+0.65%)
May 03, 2006 4.330 4.378 4.260 4.346 251,115 +0.02(+0.42%)
May 02, 2006 4.229 4.386 4.035 4.328 440,770 +0.09(+2.24%)
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.