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, 2010 1061 1076 1044 1052 0 -19.86(-1.85%)
Aug 30, 2010 1072 1091 1058 1072 0 -4.07(-0.38%)
Aug 27, 2010 1073 1082 1046 1076 0 +13.86(+1.31%)
Aug 26, 2010 1081 1090 1058 1062 0 -18.30(-1.69%)
Aug 25, 2010 1050 1087 1049 1080 0 +21.44(+2.03%)
Aug 24, 2010 1061 1075 1045 1059 0 -13.00(-1.21%)
Aug 23, 2010 1079 1092 1065 1072 0 -3.75(-0.35%)
Aug 20, 2010 1071 1086 1057 1076 0 +0.39(+0.04%)
Aug 19, 2010 1095 1100 1064 1075 0 -24.06(-2.19%)
Aug 18, 2010 1103 1111 1090 1099 0 -8.24(-0.74%)
Aug 17, 2010 1091 1121 1085 1107 0 +23.93(+2.21%)
Aug 16, 2010 1072 1091 1063 1083 0 +5.99(+0.56%)
Aug 13, 2010 1082 1095 1068 1077 0 -8.50(-0.78%)
Aug 12, 2010 1067 1096 1060 1086 0 +4.52(+0.42%)
Aug 11, 2010 1102 1109 1075 1081 0 -36.05(-3.23%)
Aug 10, 2010 1132 1143 1105 1118 0 -22.38(-1.96%)
Aug 09, 2010 1136 1168 1127 1140 0 +10.07(+0.89%)
Aug 06, 2010 1126 1144 1109 1130 0 -7.69(-0.68%)
Aug 05, 2010 1144 1153 1124 1138 0 -13.56(-1.18%)
Aug 04, 2010 1139 1164 1131 1151 0 +13.41(+1.18%)
Aug 03, 2010 1128 1151 1121 1138 0 +6.52(+0.58%)
Aug 02, 2010 1128 1148 1112 1131 0 +17.99(+1.62%)
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%)
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.