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 29, 2016 2357 2378 2335 2361 0 +5.78(+0.25%)
Jul 28, 2016 2357 2371 2340 2355 0 -10.96(-0.46%)
Jul 27, 2016 2378 2382 2347 2366 0 -12.64(-0.53%)
Jul 26, 2016 2337 2387 2310 2379 0 +56.94(+2.45%)
Jul 25, 2016 2342 2352 2304 2322 0 -18.06(-0.77%)
Jul 22, 2016 2322 2355 2301 2340 0 +18.27(+0.79%)
Jul 21, 2016 2324 2353 2306 2322 0 -1.91(-0.08%)
Jul 20, 2016 2311 2344 2298 2324 0 +12.40(+0.54%)
Jul 19, 2016 2312 2331 2287 2311 0 -4.72(-0.20%)
Jul 18, 2016 2307 2328 2290 2316 0 +10.93(+0.47%)
Jul 15, 2016 2320 2335 2288 2305 0 -0.15(-0.01%)
Jul 14, 2016 2338 2342 2295 2305 0 -21.19(-0.91%)
Jul 13, 2016 2334 2355 2310 2326 0 +3.83(+0.16%)
Jul 12, 2016 2300 2338 2281 2323 0 +26.90(+1.17%)
Jul 11, 2016 2293 2315 2278 2296 0 +3.55(+0.15%)
Jul 08, 2016 2292 2299 2259 2292 0 +34.58(+1.53%)
Jul 07, 2016 2236 2267 2222 2258 0 +46.04(+2.08%)
Jul 06, 2016 2212 2212 2212 2212 0 +2.77(+0.13%)
Jul 05, 2016 2235 2240 2188 2209 0 -35.33(-1.57%)
Jul 01, 2016 2244 2244 2244 2244 0 +11.01(+0.49%)
Jun 30, 2016 2191 2237 2172 2233 0 +50.65(+2.32%)
Jun 29, 2016 2182 2202 2124 2182 0 +16.90(+0.78%)
Jun 28, 2016 2169 2209 2156 2166 0 +6.89(+0.32%)
Jun 27, 2016 2156 2175 2137 2159 0 -18.22(-0.84%)
Jun 24, 2016 2133 2213 2105 2177 0 -43.53(-1.96%)
Jun 23, 2016 2197 2239 2166 2220 0 +42.28(+1.94%)
Jun 22, 2016 2186 2212 2169 2178 0 -2.67(-0.12%)
Jun 21, 2016 2184 2199 2150 2181 0 +5.20(+0.24%)
Jun 20, 2016 2168 2197 2151 2176 0 +32.44(+1.51%)
Jun 17, 2016 2195 2238 2131 2143 0 -51.24(-2.34%)
Jun 16, 2016 2175 2198 2154 2194 0 +10.09(+0.46%)
Jun 15, 2016 2198 2209 2168 2184 0 -3.89(-0.18%)
Jun 14, 2016 2166 2205 2158 2188 0 +17.10(+0.79%)
Jun 13, 2016 2206 2218 2160 2171 0 -42.81(-1.93%)
Jun 10, 2016 2231 2247 2201 2214 0 -36.61(-1.63%)
Jun 09, 2016 2275 2292 2239 2251 0 -23.83(-1.05%)
Jun 08, 2016 2266 2284 2239 2274 0 +13.90(+0.61%)
Jun 07, 2016 2240 2272 2225 2260 0 +11.26(+0.50%)
Jun 06, 2016 2227 2261 2215 2249 0 +21.67(+0.97%)
Jun 03, 2016 2243 2249 2212 2228 0 -20.49(-0.91%)
Jun 02, 2016 2223 2253 2207 2248 0 +22.69(+1.02%)
Jun 01, 2016 2174 2234 2153 2225 0 +43.99(+2.02%)
May 31, 2016 2171 2191 2149 2181 0 +14.00(+0.65%)
May 27, 2016 2167 2167 2167 2167 0 -1.80(-0.08%)
May 26, 2016 2196 2199 2151 2169 0 -23.95(-1.09%)
May 25, 2016 2226 2247 2185 2193 0 -29.71(-1.34%)
May 24, 2016 2168 2239 2158 2223 0 +71.29(+3.31%)
May 23, 2016 2174 2185 2146 2152 0 -11.91(-0.55%)
May 20, 2016 2174 2190 2135 2163 0 -3.30(-0.15%)
May 19, 2016 2172 2201 2144 2167 0 -15.44(-0.71%)
May 18, 2016 2128 2197 2110 2182 0 +53.68(+2.52%)
May 17, 2016 2143 2185 2114 2128 0 -16.16(-0.75%)
May 16, 2016 2125 2158 2098 2145 0 +18.37(+0.86%)
May 13, 2016 2119 2170 2105 2126 0 +6.59(+0.31%)
May 12, 2016 2180 2192 2099 2120 0 -52.77(-2.43%)
May 11, 2016 2205 2220 2166 2172 0 -30.01(-1.36%)
May 10, 2016 2210 2217 2163 2202 0 +7.81(+0.36%)
May 09, 2016 2164 2222 2158 2195 0 +17.00(+0.78%)
May 06, 2016 2133 2185 2110 2178 0 +40.53(+1.90%)
May 05, 2016 2141 2172 2102 2137 0 +14.89(+0.70%)
May 04, 2016 2163 2189 2103 2122 0 -64.28(-2.94%)
May 03, 2016 2179 2221 2165 2187 0 -11.10(-0.51%)
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.