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 (%)
Aug 31, 2017 2819 2922 2819 2907 0 +94.85(+3.37%)
Aug 30, 2017 2812 2824 2792 2812 0 -0.80(-0.03%)
Aug 29, 2017 2821 2832 2769 2813 0 -24.02(-0.85%)
Aug 28, 2017 2815 2857 2805 2837 0 +32.15(+1.15%)
Aug 25, 2017 2816 2843 2786 2805 0 -0.60(-0.02%)
Aug 24, 2017 2817 2842 2789 2805 0 -2.96(-0.11%)
Aug 23, 2017 2801 2840 2768 2808 0 -3.69(-0.13%)
Aug 22, 2017 2809 2832 2801 2812 0 +9.42(+0.34%)
Aug 21, 2017 2811 2821 2777 2803 0 +0.01(+0.00%)
Aug 18, 2017 2769 2826 2760 2803 0 +22.26(+0.80%)
Aug 17, 2017 2838 2869 2774 2780 0 -66.76(-2.34%)
Aug 16, 2017 2816 2863 2804 2847 0 +40.79(+1.45%)
Aug 15, 2017 2824 2847 2780 2806 0 -11.32(-0.40%)
Aug 14, 2017 2819 2869 2804 2818 0 +16.63(+0.59%)
Aug 11, 2017 2781 2835 2771 2801 0 +13.51(+0.48%)
Aug 10, 2017 2803 2822 2762 2788 0 -25.11(-0.89%)
Aug 09, 2017 2848 2875 2780 2813 0 -52.17(-1.82%)
Aug 08, 2017 2831 2897 2811 2865 0 +29.69(+1.05%)
Aug 07, 2017 2820 2846 2795 2835 0 +16.32(+0.58%)
Aug 04, 2017 2782 2825 2741 2819 0 +53.76(+1.94%)
Aug 03, 2017 2768 2803 2719 2765 0 +11.43(+0.42%)
Aug 02, 2017 2783 2789 2724 2754 0 -25.46(-0.92%)
Aug 01, 2017 2794 2808 2761 2779 0 -2.78(-0.10%)
Jul 31, 2017 2800 2817 2758 2782 0 -11.86(-0.42%)
Jul 28, 2017 2798 2839 2770 2794 0 -10.44(-0.37%)
Jul 27, 2017 2854 2911 2769 2804 0 -38.17(-1.34%)
Jul 26, 2017 2867 2960 2761 2842 0 -236.60(-7.68%)
Jul 25, 2017 3090 3137 3041 3079 0 -0.99(-0.03%)
Jul 24, 2017 3083 3110 3043 3080 0 +0.96(+0.03%)
Jul 21, 2017 3087 3101 3046 3079 0 +7.35(+0.24%)
Jul 20, 2017 3067 3084 3047 3072 0 +11.08(+0.36%)
Jul 19, 2017 3068 3101 3051 3061 0 +0.78(+0.03%)
Jul 18, 2017 3100 3101 3041 3060 0 -42.13(-1.36%)
Jul 17, 2017 3128 3152 3088 3102 0 -19.44(-0.62%)
Jul 14, 2017 3085 3138 3060 3121 0 +41.31(+1.34%)
Jul 13, 2017 3086 3097 3035 3080 0 -5.80(-0.19%)
Jul 12, 2017 3117 3140 3074 3086 0 -21.12(-0.68%)
Jul 11, 2017 3110 3141 3080 3107 0 +7.83(+0.25%)
Jul 10, 2017 3152 3168 3075 3099 0 -63.57(-2.01%)
Jul 07, 2017 3123 3174 3104 3163 0 +51.30(+1.65%)
Jul 06, 2017 3185 3190 3090 3111 0 -95.43(-2.98%)
Jul 05, 2017 3191 3224 3153 3207 0 +16.89(+0.53%)
Jul 03, 2017 3199 3215 3170 3190 0 -3.59(-0.11%)
Jun 30, 2017 3190 3215 3169 3194 0 +6.57(+0.21%)
Jun 29, 2017 3190 3208 3113 3187 0 -3.92(-0.12%)
Jun 28, 2017 3174 3227 3159 3191 0 +31.19(+0.99%)
Jun 27, 2017 3230 3242 3152 3160 0 -71.98(-2.23%)
Jun 26, 2017 3257 3273 3208 3232 0 -17.15(-0.53%)
Jun 23, 2017 3232 3260 3207 3249 0 +15.89(+0.49%)
Jun 22, 2017 3206 3256 3170 3233 0 +26.38(+0.82%)
Jun 21, 2017 3165 3219 3157 3207 0 +46.27(+1.46%)
Jun 20, 2017 3194 3215 3157 3160 0 -37.46(-1.17%)
Jun 19, 2017 3198 3226 3159 3198 0 +11.95(+0.38%)
Jun 16, 2017 3175 3217 3146 3186 0 -16.85(-0.53%)
Jun 15, 2017 3187 3220 3158 3203 0 -8.23(-0.26%)
Jun 14, 2017 3216 3254 3189 3211 0 +1.25(+0.04%)
Jun 13, 2017 3186 3227 3161 3210 0 +24.83(+0.78%)
Jun 12, 2017 3226 3233 3154 3185 0 -54.25(-1.67%)
Jun 09, 2017 3209 3275 3177 3239 0 +39.81(+1.24%)
Jun 08, 2017 3176 3215 3147 3199 0 +27.90(+0.88%)
Jun 07, 2017 3135 3183 3119 3171 0 +39.67(+1.27%)
Jun 06, 2017 3100 3151 3092 3132 0 +27.69(+0.89%)
Jun 05, 2017 3120 3140 3079 3104 0 -17.98(-0.58%)
Jun 02, 2017 3119 3159 3104 3122 0 +8.37(+0.27%)
Jun 01, 2017 3071 3136 3054 3114 0 +42.03(+1.37%)
May 31, 2017 3055 3090 3009 3072 0 +24.51(+0.80%)
May 30, 2017 3058 3074 3025 3047 0 -15.08(-0.49%)
May 26, 2017 3054 3080 3019 3062 0 +6.94(+0.23%)
May 25, 2017 3037 3067 3019 3055 0 +29.41(+0.97%)
May 24, 2017 3012 3035 2993 3026 0 +4.87(+0.16%)
May 23, 2017 3017 3043 2994 3021 0 +11.97(+0.40%)
May 22, 2017 3004 3026 2984 3009 0 +12.99(+0.43%)
May 19, 2017 2996 3029 2970 2996 0 +2.44(+0.08%)
May 18, 2017 2990 3040 2958 2993 0 -5.65(-0.19%)
May 17, 2017 3044 3053 2984 2999 0 -55.97(-1.83%)
May 16, 2017 3066 3075 3021 3055 0 -0.74(-0.02%)
May 15, 2017 3063 3091 3037 3056 0 -12.15(-0.40%)
May 12, 2017 3054 3093 3035 3068 0 +7.55(+0.25%)
May 11, 2017 3058 3080 3024 3060 0 -9.96(-0.32%)
May 10, 2017 3018 3094 2999 3070 0 +57.43(+1.91%)
May 09, 2017 3018 3060 2991 3013 0 -4.02(-0.13%)
May 08, 2017 3019 3099 2980 3017 0 -9.92(-0.33%)
May 05, 2017 3066 3097 3008 3027 0 -26.52(-0.87%)
May 04, 2017 3068 3100 2976 3053 0 +93.41(+3.16%)
May 03, 2017 3006 3046 2936 2960 0 +3.32(+0.11%)
May 02, 2017 2924 2972 2914 2957 0 +34.90(+1.19%)
May 01, 2017 2889 2930 2869 2922 0 +41.29(+1.43%)
Apr 28, 2017 2902 2922 2865 2881 0 -26.78(-0.92%)
Apr 27, 2017 2831 3000 2827 2907 0 +119.01(+4.27%)
Apr 26, 2017 2748 2806 2744 2788 0 +39.86(+1.45%)
Apr 25, 2017 2751 2778 2722 2748 0 +14.56(+0.53%)
Apr 24, 2017 2758 2766 2718 2734 0 +11.36(+0.42%)
Apr 21, 2017 2719 2744 2703 2722 0 -0.41(-0.02%)
Apr 20, 2017 2707 2732 2666 2723 0 +27.14(+1.01%)
Apr 19, 2017 2679 2726 2669 2696 0 +21.50(+0.80%)
Apr 18, 2017 2697 2705 2638 2674 0 -31.81(-1.18%)
Apr 17, 2017 2693 2720 2676 2706 0 +20.04(+0.75%)
Apr 13, 2017 2712 2726 2674 2686 0 -29.37(-1.08%)
Apr 12, 2017 2740 2767 2693 2715 0 -22.67(-0.83%)
Apr 11, 2017 2710 2744 2701 2738 0 +22.73(+0.84%)
Apr 10, 2017 2681 2734 2668 2715 0 +31.59(+1.18%)
Apr 07, 2017 2686 2710 2670 2684 0 -10.30(-0.38%)
Apr 06, 2017 2669 2698 2650 2694 0 +21.44(+0.80%)
Apr 05, 2017 2687 2722 2657 2673 0 -7.73(-0.29%)
Apr 04, 2017 2693 2721 2661 2680 0 -16.52(-0.61%)
Apr 03, 2017 2701 2737 2660 2697 0 +0.99(+0.04%)
Mar 31, 2017 2727 2730 2688 2696 0 -30.07(-1.10%)
Mar 30, 2017 2719 2745 2706 2726 0 +6.83(+0.25%)
Mar 29, 2017 2727 2740 2705 2719 0 -8.68(-0.32%)
Mar 28, 2017 2717 2755 2700 2728 0 +11.45(+0.42%)
Mar 27, 2017 2682 2729 2624 2716 0 +21.25(+0.79%)
Mar 24, 2017 2678 2715 2672 2695 0 +21.68(+0.81%)
Mar 23, 2017 2649 2698 2639 2673 0 +26.68(+1.01%)
Mar 22, 2017 2651 2682 2604 2647 0 -8.90(-0.34%)
Mar 21, 2017 2683 2697 2643 2656 0 -19.57(-0.73%)
Mar 20, 2017 2676 2686 2652 2675 0 -2.17(-0.08%)
Mar 17, 2017 2660 2686 2634 2677 0 +13.15(+0.49%)
Mar 16, 2017 2680 2685 2642 2664 0 -11.39(-0.43%)
Mar 15, 2017 2671 2693 2648 2676 0 +14.33(+0.54%)
Mar 14, 2017 2674 2697 2640 2661 0 -25.06(-0.93%)
Mar 13, 2017 2703 2724 2656 2686 0 +8.81(+0.33%)
Mar 10, 2017 2653 2704 2632 2678 0 +59.15(+2.26%)
Mar 09, 2017 2631 2668 2587 2618 0 +3.35(+0.13%)
Mar 08, 2017 2639 2662 2595 2615 0 -8.56(-0.33%)
Mar 07, 2017 2628 2650 2611 2624 0 -14.95(-0.57%)
Mar 06, 2017 2635 2662 2616 2639 0 -11.83(-0.45%)
Mar 03, 2017 2644 2674 2617 2650 0 +5.18(+0.20%)
Mar 02, 2017 2654 2683 2609 2645 0 -3.87(-0.15%)
Mar 01, 2017 2637 2709 2614 2649 0 +66.65(+2.58%)
Feb 28, 2017 2613 2620 2561 2582 0 -25.00(-0.96%)
Feb 27, 2017 2583 2624 2563 2607 0 +15.12(+0.58%)
Feb 24, 2017 2573 2613 2565 2592 0 +6.27(+0.24%)
Feb 23, 2017 2598 2610 2571 2586 0 -6.77(-0.26%)
Feb 22, 2017 2559 2608 2555 2593 0 +28.42(+1.11%)
Feb 21, 2017 2538 2574 2520 2564 0 +24.33(+0.96%)
Feb 17, 2017 2540 2540 2540 2540 0 +6.15(+0.24%)
Feb 16, 2017 2538 2577 2504 2534 0 +17.38(+0.69%)
Feb 15, 2017 2506 2543 2490 2517 0 +11.60(+0.46%)
Feb 14, 2017 2458 2516 2454 2505 0 +42.56(+1.73%)
Feb 13, 2017 2481 2494 2451 2462 0 -9.00(-0.36%)
Feb 10, 2017 2464 2482 2445 2471 0 +11.85(+0.48%)
Feb 09, 2017 2441 2478 2423 2460 0 +19.26(+0.79%)
Feb 08, 2017 2445 2477 2421 2440 0 -9.34(-0.38%)
Feb 07, 2017 2487 2494 2435 2450 0 -16.59(-0.67%)
Feb 06, 2017 2489 2494 2450 2466 0 -26.59(-1.07%)
Feb 03, 2017 2496 2505 2455 2493 0 +15.86(+0.64%)
Feb 02, 2017 2454 2496 2439 2477 0 +12.28(+0.50%)
Feb 01, 2017 2464 2504 2439 2465 0 +2.59(+0.11%)
Jan 31, 2017 2401 2480 2380 2462 0 +54.90(+2.28%)
Jan 30, 2017 2458 2463 2385 2407 0 -64.62(-2.61%)
Jan 27, 2017 2471 2491 2433 2472 0 -0.94(-0.04%)
Jan 26, 2017 2471 2486 2450 2473 0 -1.69(-0.07%)
Jan 25, 2017 2468 2491 2454 2474 0 +13.41(+0.54%)
Jan 24, 2017 2449 2473 2426 2461 0 +13.36(+0.55%)
Jan 23, 2017 2435 2461 2411 2448 0 +7.67(+0.31%)
Jan 20, 2017 2422 2460 2411 2440 0 +13.02(+0.54%)
Jan 19, 2017 2463 2467 2409 2427 0 -28.96(-1.18%)
Jan 18, 2017 2426 2461 2395 2456 0 +29.56(+1.22%)
Jan 17, 2017 2414 2446 2390 2426 0 +19.02(+0.79%)
Jan 13, 2017 2407 2407 2407 2407 0 +30.86(+1.30%)
Jan 12, 2017 2368 2390 2332 2376 0 -3.20(-0.13%)
Jan 11, 2017 2356 2389 2334 2380 0 +21.16(+0.90%)
Jan 10, 2017 2357 2374 2325 2358 0 -6.23(-0.26%)
Jan 09, 2017 2356 2378 2334 2365 0 +5.84(+0.25%)
Jan 06, 2017 2372 2391 2342 2359 0 -10.41(-0.44%)
Jan 05, 2017 2383 2406 2351 2369 0 -22.49(-0.94%)
Jan 04, 2017 2347 2400 2327 2392 0 +47.42(+2.02%)
Jan 03, 2017 2334 2358 2305 2344 0 +16.17(+0.69%)
Dec 30, 2016 2328 2328 2328 2328 0 -0.66(-0.03%)
Dec 29, 2016 2336 2359 2313 2329 0 -4.79(-0.21%)
Dec 28, 2016 2346 2376 2308 2334 0 -13.60(-0.58%)
Dec 27, 2016 2327 2381 2311 2347 0 +21.08(+0.91%)
Dec 23, 2016 2326 2326 2326 2326 0 +23.89(+1.04%)
Dec 22, 2016 2315 2351 2269 2302 0 -15.87(-0.68%)
Dec 21, 2016 2340 2348 2308 2318 0 -17.76(-0.76%)
Dec 20, 2016 2325 2362 2288 2336 0 +14.98(+0.65%)
Dec 19, 2016 2309 2342 2290 2321 0 +12.11(+0.52%)
Dec 16, 2016 2297 2324 2268 2309 0 +23.64(+1.03%)
Dec 15, 2016 2215 2288 2199 2285 0 +81.49(+3.70%)
Dec 14, 2016 2250 2250 2194 2204 0 -45.85(-2.04%)
Dec 13, 2016 2248 2268 2216 2250 0 +7.47(+0.33%)
Dec 12, 2016 2233 2250 2186 2242 0 -0.15(-0.01%)
Dec 09, 2016 2234 2250 2215 2242 0 +9.77(+0.44%)
Dec 08, 2016 2198 2250 2178 2232 0 +38.63(+1.76%)
Dec 07, 2016 2180 2208 2145 2194 0 +5.14(+0.23%)
Dec 06, 2016 2173 2202 2147 2189 0 +16.54(+0.76%)
Dec 05, 2016 2168 2194 2155 2172 0 +18.89(+0.88%)
Dec 02, 2016 2168 2186 2142 2153 0 -12.76(-0.59%)
Dec 01, 2016 2152 2181 2142 2166 0 +11.20(+0.52%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
Nov 01, 2016 2081 2101 2005 2024 0 -63.85(-3.06%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
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.