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 30, 2019 6346 6380 6282 6311 0 -4.32(-0.07%)
Aug 29, 2019 6315 6360 6269 6315 0 +62.39(+1.00%)
Aug 28, 2019 6205 6278 6100 6253 0 +36.89(+0.59%)
Aug 27, 2019 6355 6376 6211 6216 0 -109.78(-1.74%)
Aug 26, 2019 6336 6378 6271 6326 0 +27.36(+0.43%)
Aug 23, 2019 6416 6456 6274 6298 0 -126.02(-1.96%)
Aug 22, 2019 6475 6493 6375 6424 0 -30.92(-0.48%)
Aug 21, 2019 6477 6506 6427 6455 0 +28.26(+0.44%)
Aug 20, 2019 6400 6484 6375 6427 0 +11.34(+0.18%)
Aug 19, 2019 6468 6493 6391 6416 0 +6.36(+0.10%)
Aug 16, 2019 6359 6457 6337 6409 0 +92.91(+1.47%)
Aug 15, 2019 6329 6378 6272 6316 0 +9.41(+0.15%)
Aug 14, 2019 6337 6388 6285 6307 0 -109.35(-1.70%)
Aug 13, 2019 6332 6453 6278 6416 0 +78.62(+1.24%)
Aug 12, 2019 6448 6476 6315 6338 0 -135.93(-2.10%)
Aug 09, 2019 6432 6517 6396 6474 0 +34.69(+0.54%)
Aug 08, 2019 6375 6514 6348 6439 0 +80.69(+1.27%)
Aug 07, 2019 6251 6382 6214 6358 0 +70.61(+1.12%)
Aug 06, 2019 6226 6302 6185 6288 0 +102.05(+1.65%)
Aug 05, 2019 6210 6287 6106 6186 0 -107.30(-1.71%)
Aug 02, 2019 6241 6339 6212 6293 0 +11.65(+0.19%)
Aug 01, 2019 6406 6465 6229 6281 0 -60.14(-0.95%)
Jul 31, 2019 6321 6438 6268 6341 0 +21.05(+0.33%)
Jul 30, 2019 6212 6323 6174 6320 0 +85.70(+1.37%)
Jul 29, 2019 6161 6249 6098 6235 0 +93.06(+1.52%)
Jul 26, 2019 6033 6163 5964 6142 0 +163.41(+2.73%)
Jul 25, 2019 5945 6022 5881 5978 0 +35.64(+0.60%)
Jul 24, 2019 5882 5958 5815 5943 0 +50.91(+0.86%)
Jul 23, 2019 5843 5908 5794 5892 0 +58.85(+1.01%)
Jul 22, 2019 5900 5931 5815 5833 0 -53.71(-0.91%)
Jul 19, 2019 5921 5954 5841 5887 0 -33.57(-0.57%)
Jul 18, 2019 5870 5985 5842 5920 0 +49.38(+0.84%)
Jul 17, 2019 5833 5897 5783 5871 0 +33.23(+0.57%)
Jul 16, 2019 5879 5912 5829 5838 0 -31.49(-0.54%)
Jul 15, 2019 5937 6019 5849 5869 0 -51.30(-0.87%)
Jul 12, 2019 5890 5946 5846 5920 0 +22.29(+0.38%)
Jul 11, 2019 5804 5918 5756 5898 0 +132.08(+2.29%)
Jul 10, 2019 5750 5803 5707 5766 0 +31.04(+0.54%)
Jul 09, 2019 5772 5806 5666 5735 0 -63.59(-1.10%)
Jul 08, 2019 5789 5824 5723 5798 0 -1.17(-0.02%)
Jul 05, 2019 5715 5817 5701 5800 0 +56.68(+0.99%)
Jul 03, 2019 5707 5787 5698 5743 0 +53.83(+0.95%)
Jul 02, 2019 5658 5718 5569 5689 0 +20.78(+0.37%)
Jul 01, 2019 5733 5770 5584 5668 0 -14.27(-0.25%)
Jun 28, 2019 5598 5744 5576 5683 0 +105.16(+1.89%)
Jun 27, 2019 5541 5599 5512 5577 0 +48.00(+0.87%)
Jun 26, 2019 5603 5684 5485 5529 0 -32.55(-0.59%)
Jun 25, 2019 5616 5643 5522 5562 0 -35.15(-0.63%)
Jun 24, 2019 5634 5641 5561 5597 0 -36.35(-0.65%)
Jun 21, 2019 5566 5658 5491 5634 0 +78.91(+1.42%)
Jun 20, 2019 5633 5655 5482 5555 0 -40.30(-0.72%)
Jun 19, 2019 5537 5600 5514 5595 0 +53.60(+0.97%)
Jun 18, 2019 5527 5595 5490 5541 0 +31.96(+0.58%)
Jun 17, 2019 5494 5570 5473 5509 0 +23.22(+0.42%)
Jun 14, 2019 5500 5537 5456 5486 0 -17.41(-0.32%)
Jun 13, 2019 5513 5543 5463 5504 0 +6.56(+0.12%)
Jun 12, 2019 5454 5512 5398 5497 0 +22.75(+0.42%)
Jun 11, 2019 5565 5570 5423 5474 0 -54.16(-0.98%)
Jun 10, 2019 5475 5582 5465 5528 0 +71.11(+1.30%)
Jun 07, 2019 5391 5472 5361 5457 0 +83.02(+1.54%)
Jun 06, 2019 5386 5425 5321 5374 0 -4.55(-0.08%)
Jun 05, 2019 5378 5419 5320 5379 0 +31.73(+0.59%)
Jun 04, 2019 5273 5369 5258 5347 0 +131.03(+2.51%)
Jun 03, 2019 5239 5285 5160 5216 0 -18.79(-0.36%)
May 31, 2019 5208 5263 5155 5235 0 -21.40(-0.41%)
May 30, 2019 5196 5301 5164 5256 0 +68.04(+1.31%)
May 29, 2019 5214 5254 5124 5188 0 -52.89(-1.01%)
May 28, 2019 5249 5309 5195 5241 0 -5.94(-0.11%)
May 24, 2019 5213 5277 5180 5247 0 +44.38(+0.85%)
May 23, 2019 5297 5325 5172 5203 0 -126.26(-2.37%)
May 22, 2019 5349 5406 5267 5329 0 -30.57(-0.57%)
May 21, 2019 5307 5417 5271 5359 0 +79.77(+1.51%)
May 20, 2019 5228 5318 5195 5280 0 +36.08(+0.69%)
May 17, 2019 5290 5387 5224 5244 0 -92.81(-1.74%)
May 16, 2019 5286 5401 5284 5336 0 +54.08(+1.02%)
May 15, 2019 5227 5316 5202 5282 0 +43.51(+0.83%)
May 14, 2019 5277 5333 5205 5239 0 -36.64(-0.69%)
May 13, 2019 5277 5316 5229 5275 0 -89.64(-1.67%)
May 10, 2019 5332 5397 5252 5365 0 +12.53(+0.23%)
May 09, 2019 5262 5372 5199 5353 0 +65.77(+1.24%)
May 08, 2019 5338 5368 5274 5287 0 -56.73(-1.06%)
May 07, 2019 5364 5414 5293 5344 0 -61.76(-1.14%)
May 06, 2019 5275 5426 5267 5405 0 +48.63(+0.91%)
May 03, 2019 5369 5409 5261 5357 0 +8.16(+0.15%)
May 02, 2019 5324 5390 5125 5349 0 +64.40(+1.22%)
May 01, 2019 5483 5515 5205 5284 0 -167.81(-3.08%)
Apr 30, 2019 5491 5522 5329 5452 0 -28.67(-0.52%)
Apr 29, 2019 5465 5511 5359 5481 0 +17.28(+0.32%)
Apr 26, 2019 5402 5469 5351 5463 0 +66.18(+1.23%)
Apr 25, 2019 5359 5446 5309 5397 0 +34.67(+0.65%)
Apr 24, 2019 5326 5435 5321 5362 0 +32.50(+0.61%)
Apr 23, 2019 5082 5340 5079 5330 0 +250.81(+4.94%)
Apr 22, 2019 5103 5191 5031 5079 0 -40.59(-0.79%)
Apr 18, 2019 5086 5205 5059 5120 0 +33.63(+0.66%)
Apr 17, 2019 5168 5198 4983 5086 0 -59.50(-1.16%)
Apr 16, 2019 5480 5486 5108 5146 0 -299.79(-5.51%)
Apr 15, 2019 5369 5464 5360 5445 0 +75.13(+1.40%)
Apr 12, 2019 5407 5450 5358 5370 0 -13.02(-0.24%)
Apr 11, 2019 5432 5446 5347 5383 0 -45.35(-0.84%)
Apr 10, 2019 5463 5478 5395 5429 0 -22.80(-0.42%)
Apr 09, 2019 5402 5484 5381 5451 0 +20.12(+0.37%)
Apr 08, 2019 5450 5461 5368 5431 0 -35.25(-0.64%)
Apr 05, 2019 5415 5526 5390 5467 0 +79.21(+1.47%)
Apr 04, 2019 5403 5432 5349 5387 0 -8.12(-0.15%)
Apr 03, 2019 5373 5421 5344 5395 0 +54.74(+1.02%)
Apr 02, 2019 5329 5358 5259 5341 0 +9.02(+0.17%)
Apr 01, 2019 5364 5408 5273 5332 0 +4.92(+0.09%)
Mar 29, 2019 5264 5359 5246 5327 0 +87.08(+1.66%)
Mar 28, 2019 5254 5268 5196 5240 0 +8.23(+0.16%)
Mar 27, 2019 5294 5330 5147 5232 0 -78.78(-1.48%)
Mar 26, 2019 5347 5381 5262 5310 0 -33.44(-0.63%)
Mar 25, 2019 5319 5369 5247 5344 0 +17.42(+0.33%)
Mar 22, 2019 5434 5494 5325 5326 0 -131.01(-2.40%)
Mar 21, 2019 5353 5492 5341 5457 0 +80.27(+1.49%)
Mar 20, 2019 5449 5480 5354 5377 0 -76.05(-1.39%)
Mar 19, 2019 5450 5480 5378 5453 0 +25.78(+0.48%)
Mar 18, 2019 5375 5436 5362 5427 0 +57.54(+1.07%)
Mar 15, 2019 5455 5490 5357 5370 0 -54.95(-1.01%)
Mar 14, 2019 5360 5448 5332 5425 0 +70.64(+1.32%)
Mar 13, 2019 5377 5446 5328 5354 0 -1.66(-0.03%)
Mar 12, 2019 5279 5368 5260 5356 0 +88.21(+1.67%)
Mar 11, 2019 5255 5294 5221 5268 0 +20.58(+0.39%)
Mar 08, 2019 5212 5301 5170 5247 0 +6.89(+0.13%)
Mar 07, 2019 5246 5284 5201 5240 0 +1.77(+0.03%)
Mar 06, 2019 5361 5389 5235 5238 0 -123.72(-2.31%)
Mar 05, 2019 5373 5410 5320 5362 0 -4.05(-0.08%)
Mar 04, 2019 5421 5440 5284 5366 0 -36.18(-0.67%)
Mar 01, 2019 5456 5485 5330 5402 0 -2.81(-0.05%)
Feb 28, 2019 5243 5513 5153 5405 0 +77.10(+1.45%)
Feb 27, 2019 5345 5404 5282 5328 0 -33.42(-0.62%)
Feb 26, 2019 5408 5460 5311 5361 0 -34.56(-0.64%)
Feb 25, 2019 5492 5543 5388 5396 0 -55.90(-1.03%)
Feb 22, 2019 5386 5474 5346 5452 0 +85.53(+1.59%)
Feb 21, 2019 5371 5462 5285 5366 0 +3.35(+0.06%)
Feb 20, 2019 5412 5469 5302 5363 0 -70.09(-1.29%)
Feb 19, 2019 5478 5510 5360 5433 0 -53.63(-0.98%)
Feb 15, 2019 5494 5528 5446 5487 0 -36.62(-0.66%)
Feb 14, 2019 5425 5545 5404 5523 0 +78.61(+1.44%)
Feb 13, 2019 5428 5469 5351 5445 0 +28.49(+0.53%)
Feb 12, 2019 5343 5432 5288 5416 0 +99.21(+1.87%)
Feb 11, 2019 5284 5366 5262 5317 0 +46.76(+0.89%)
Feb 08, 2019 5327 5354 5185 5270 0 -82.39(-1.54%)
Feb 07, 2019 5389 5455 5338 5353 0 -55.96(-1.03%)
Feb 06, 2019 5462 5478 5334 5409 0 -70.57(-1.29%)
Feb 05, 2019 5398 5511 5381 5479 0 +51.84(+0.96%)
Feb 04, 2019 5291 5432 5283 5427 0 +144.86(+2.74%)
Feb 01, 2019 5238 5303 5161 5282 0 +43.46(+0.83%)
Jan 31, 2019 5183 5288 5161 5239 0 +42.22(+0.81%)
Jan 30, 2019 5183 5255 5132 5197 0 +50.54(+0.98%)
Jan 29, 2019 5106 5172 5057 5146 0 +44.01(+0.86%)
Jan 28, 2019 5123 5153 5054 5102 0 -68.20(-1.32%)
Jan 25, 2019 5180 5212 5144 5170 0 +18.87(+0.37%)
Jan 24, 2019 5140 5194 5094 5152 0 +8.74(+0.17%)
Jan 23, 2019 5049 5176 5028 5143 0 +124.99(+2.49%)
Jan 22, 2019 5026 5120 4972 5018 0 -29.71(-0.59%)
Jan 18, 2019 5082 5112 5002 5048 0 -12.19(-0.24%)
Jan 17, 2019 5062 5147 5047 5060 0 -20.45(-0.40%)
Jan 16, 2019 5023 5114 5001 5080 0 +68.73(+1.37%)
Jan 15, 2019 4813 5062 4799 5011 0 +211.07(+4.40%)
Jan 14, 2019 4822 4873 4764 4800 0 -49.65(-1.02%)
Jan 11, 2019 4774 4862 4748 4850 0 +47.14(+0.98%)
Jan 10, 2019 4852 4879 4772 4803 0 -74.16(-1.52%)
Jan 09, 2019 4880 4913 4770 4877 0 +11.51(+0.24%)
Jan 08, 2019 4844 4903 4763 4866 0 +74.24(+1.55%)
Jan 07, 2019 4671 4834 4641 4791 0 +111.63(+2.39%)
Jan 04, 2019 4570 4731 4542 4680 0 +150.04(+3.31%)
Jan 03, 2019 4674 4704 4517 4530 0 -181.55(-3.85%)
Jan 02, 2019 4738 4747 4579 4711 0 -93.58(-1.95%)
Dec 31, 2018 4767 4825 4714 4805 0 +69.29(+1.46%)
Dec 28, 2018 4760 4858 4675 4735 0 +0.65(+0.01%)
Dec 27, 2018 4625 4736 4514 4735 0 +28.84(+0.61%)
Dec 26, 2018 4478 4712 4465 4706 0 +243.81(+5.46%)
Dec 24, 2018 4456 4552 4389 4462 0 -27.11(-0.60%)
Dec 21, 2018 4543 4649 4394 4489 0 -58.72(-1.29%)
Dec 20, 2018 4630 4671 4462 4548 0 -87.59(-1.89%)
Dec 19, 2018 4814 4841 4590 4636 0 -168.32(-3.50%)
Dec 18, 2018 4843 4864 4718 4804 0 +1.25(+0.03%)
Dec 17, 2018 4959 4964 4757 4803 0 -195.26(-3.91%)
Dec 14, 2018 5134 5199 4981 4998 0 -181.75(-3.51%)
Dec 13, 2018 5312 5354 5117 5180 0 -128.30(-2.42%)
Dec 12, 2018 5261 5410 5228 5308 0 +113.94(+2.19%)
Dec 11, 2018 5276 5343 5136 5194 0 -4.10(-0.08%)
Dec 10, 2018 5240 5298 5130 5198 0 -33.64(-0.64%)
Dec 07, 2018 5368 5415 5192 5232 0 -129.21(-2.41%)
Dec 06, 2018 5250 5368 5106 5361 0 +30.16(+0.57%)
Dec 04, 2018 5500 5542 5299 5331 0 -179.33(-3.25%)
Dec 03, 2018 5502 5547 5373 5510 0 +54.76(+1.00%)
Nov 30, 2018 5433 5510 5400 5455 0 +41.02(+0.76%)
Nov 29, 2018 5332 5476 5307 5414 0 +54.67(+1.02%)
Nov 28, 2018 5106 5368 5098 5360 0 +288.06(+5.68%)
Nov 27, 2018 5071 5109 5008 5072 0 -20.36(-0.40%)
Nov 26, 2018 5083 5130 5013 5092 0 +55.41(+1.10%)
Nov 23, 2018 4958 5095 4937 5037 0 +56.94(+1.14%)
Nov 21, 2018 4980 4980 4980 4980 0 +51.45(+1.04%)
Nov 20, 2018 5022 5088 4889 4928 0 -170.86(-3.35%)
Nov 19, 2018 5224 5254 5068 5099 0 -121.24(-2.32%)
Nov 16, 2018 5082 5292 5077 5220 0 +111.12(+2.17%)
Nov 15, 2018 4968 5118 4919 5109 0 +129.32(+2.60%)
Nov 14, 2018 4993 5049 4932 4980 0 +18.03(+0.36%)
Nov 13, 2018 5073 5095 4931 4962 0 -84.94(-1.68%)
Nov 12, 2018 5143 5175 5006 5047 0 -98.56(-1.92%)
Nov 09, 2018 5172 5266 5062 5145 0 -26.60(-0.51%)
Nov 08, 2018 5154 5207 5089 5172 0 +0.46(+0.01%)
Nov 07, 2018 4996 5178 4984 5171 0 +204.48(+4.12%)
Nov 06, 2018 4940 4983 4895 4967 0 +39.25(+0.80%)
Nov 05, 2018 4842 4941 4781 4928 0 +69.50(+1.43%)
Nov 02, 2018 4838 4943 4793 4858 0 -45.99(-0.94%)
Nov 01, 2018 4849 4998 4732 4904 0 +72.10(+1.49%)
Oct 31, 2018 4972 5018 4793 4832 0 -73.82(-1.50%)
Oct 30, 2018 4831 4963 4576 4906 0 +466.61(+10.51%)
Oct 29, 2018 4520 4596 4344 4439 0 -34.46(-0.77%)
Oct 26, 2018 4637 4638 4398 4474 0 -173.54(-3.73%)
Oct 24, 2018 4773 4800 4641 4647 0 -126.25(-2.64%)
Oct 23, 2018 4738 4819 4647 4774 0 -1.63(-0.03%)
Oct 22, 2018 4780 4843 4719 4775 0 -0.13(-0.00%)
Oct 19, 2018 4850 4891 4750 4775 0 -86.73(-1.78%)
Oct 18, 2018 4894 4936 4790 4862 0 -30.52(-0.62%)
Oct 17, 2018 4876 4922 4817 4893 0 +26.96(+0.55%)
Oct 16, 2018 4816 4887 4799 4866 0 +59.37(+1.24%)
Oct 15, 2018 4806 4881 4746 4806 0 +1.47(+0.03%)
Oct 12, 2018 4913 4990 4754 4805 0 -56.21(-1.16%)
Oct 11, 2018 5054 5080 4851 4861 0 -188.98(-3.74%)
Oct 10, 2018 5182 5197 5034 5050 0 -87.58(-1.70%)
Oct 09, 2018 5080 5205 5076 5138 0 +49.19(+0.97%)
Oct 08, 2018 5069 5123 4976 5088 0 +16.06(+0.32%)
Oct 05, 2018 5048 5107 5002 5072 0 +23.79(+0.47%)
Oct 04, 2018 5112 5123 5017 5049 0 -83.17(-1.62%)
Oct 03, 2018 5131 5180 5058 5132 0 +23.22(+0.45%)
Oct 02, 2018 5236 5255 5050 5108 0 -136.36(-2.60%)
Oct 01, 2018 5311 5347 5219 5245 0 -37.89(-0.72%)
Sep 28, 2018 5213 5300 5201 5283 0 +56.13(+1.07%)
Sep 27, 2018 5196 5263 5155 5227 0 +33.44(+0.64%)
Sep 26, 2018 5224 5275 5123 5193 0 -26.35(-0.50%)
Sep 25, 2018 5180 5268 5164 5219 0 +52.73(+1.02%)
Sep 24, 2018 5090 5200 5081 5167 0 +72.83(+1.43%)
Sep 21, 2018 5095 5167 5062 5094 0 -4.58(-0.09%)
Sep 20, 2018 5018 5111 4989 5099 0 +94.74(+1.89%)
Sep 19, 2018 5077 5099 4972 5004 0 -78.95(-1.55%)
Sep 18, 2018 5064 5131 5033 5083 0 +21.45(+0.42%)
Sep 17, 2018 5156 5166 5029 5061 0 -83.73(-1.63%)
Sep 14, 2018 5135 5185 5091 5145 0 +6.10(+0.12%)
Sep 13, 2018 5166 5202 5108 5139 0 +1.56(+0.03%)
Sep 12, 2018 5181 5228 5095 5137 0 -52.15(-1.00%)
Sep 11, 2018 5151 5211 5122 5189 0 +29.72(+0.58%)
Sep 10, 2018 5161 5195 5090 5160 0 +12.67(+0.25%)
Sep 07, 2018 5190 5273 5138 5147 0 -53.54(-1.03%)
Sep 06, 2018 5142 5251 5126 5201 0 +57.54(+1.12%)
Sep 05, 2018 5242 5263 5043 5143 0 -108.04(-2.06%)
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.