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, 2018 5279 5279 5279 5279 0 +76.90(+1.48%)
Aug 30, 2018 5200 5246 5186 5202 0 -12.30(-0.24%)
Aug 29, 2018 5238 5280 5183 5214 0 -13.69(-0.26%)
Aug 28, 2018 5241 5288 5189 5228 0 +1.36(+0.03%)
Aug 27, 2018 5289 5304 5206 5227 0 -28.50(-0.54%)
Aug 24, 2018 5227 5289 5208 5255 0 +29.19(+0.56%)
Aug 23, 2018 5200 5259 5185 5226 0 +28.78(+0.55%)
Aug 22, 2018 5153 5218 5132 5197 0 +34.51(+0.67%)
Aug 21, 2018 5120 5184 5106 5163 0 +44.29(+0.87%)
Aug 20, 2018 5133 5167 5098 5118 0 +13.57(+0.27%)
Aug 17, 2018 5065 5136 5059 5105 0 +37.34(+0.74%)
Aug 16, 2018 5042 5091 5005 5068 0 +40.19(+0.80%)
Aug 15, 2018 5063 5112 4999 5027 0 -36.61(-0.72%)
Aug 14, 2018 5011 5081 5004 5064 0 +65.66(+1.31%)
Aug 13, 2018 4996 5075 4974 4998 0 +1.15(+0.02%)
Aug 10, 2018 4966 5051 4956 4997 0 +26.87(+0.54%)
Aug 09, 2018 4951 5007 4934 4970 0 +36.05(+0.73%)
Aug 08, 2018 4909 4980 4891 4934 0 +36.22(+0.74%)
Aug 07, 2018 4954 4958 4874 4898 0 -51.11(-1.03%)
Aug 06, 2018 4893 4996 4878 4949 0 +43.07(+0.88%)
Aug 03, 2018 4918 4967 4861 4906 0 +3.78(+0.08%)
Aug 02, 2018 4820 4913 4778 4902 0 +91.55(+1.90%)
Aug 01, 2018 4786 4961 4726 4811 0 +193.17(+4.18%)
Jul 31, 2018 4596 4663 4582 4618 0 +36.66(+0.80%)
Jul 30, 2018 4667 4691 4550 4581 0 -83.85(-1.80%)
Jul 27, 2018 4743 4759 4645 4665 0 -68.15(-1.44%)
Jul 26, 2018 4717 4829 4705 4733 0 +26.75(+0.57%)
Jul 25, 2018 4671 4742 4664 4706 0 +35.95(+0.77%)
Jul 24, 2018 4784 4813 4663 4670 0 -113.08(-2.36%)
Jul 23, 2018 4747 4805 4717 4783 0 +33.49(+0.71%)
Jul 20, 2018 4736 4777 4727 4750 0 +5.39(+0.11%)
Jul 19, 2018 4733 4763 4683 4744 0 +17.45(+0.37%)
Jul 18, 2018 4694 4741 4668 4727 0 +36.35(+0.77%)
Jul 17, 2018 4661 4716 4645 4691 0 +26.46(+0.57%)
Jul 16, 2018 4706 4711 4643 4664 0 -26.72(-0.57%)
Jul 13, 2018 4722 4762 4683 4691 0 -40.32(-0.85%)
Jul 12, 2018 4675 4743 4654 4731 0 +67.12(+1.44%)
Jul 11, 2018 4616 4679 4606 4664 0 +25.57(+0.55%)
Jul 10, 2018 4670 4702 4628 4638 0 -29.19(-0.63%)
Jul 09, 2018 4636 4698 4614 4668 0 +41.19(+0.89%)
Jul 06, 2018 4640 4657 4600 4626 0 -3.93(-0.08%)
Jul 05, 2018 4650 4673 4584 4630 0 -12.50(-0.27%)
Jul 03, 2018 4643 4643 4643 4643 0 +79.91(+1.75%)
Jul 02, 2018 4513 4584 4497 4563 0 +34.38(+0.76%)
Jun 29, 2018 4550 4560 4501 4529 0 +0.29(+0.01%)
Jun 28, 2018 4498 4543 4456 4528 0 +29.25(+0.65%)
Jun 27, 2018 4563 4582 4463 4499 0 -78.39(-1.71%)
Jun 26, 2018 4521 4595 4511 4577 0 +51.15(+1.13%)
Jun 25, 2018 4534 4546 4451 4526 0 -3.97(-0.09%)
Jun 22, 2018 4610 4626 4509 4530 0 -80.95(-1.76%)
Jun 21, 2018 4584 4630 4541 4611 0 +39.81(+0.87%)
Jun 20, 2018 4544 4629 4526 4571 0 +26.55(+0.58%)
Jun 19, 2018 4563 4584 4490 4545 0 -23.54(-0.52%)
Jun 18, 2018 4484 4576 4454 4568 0 +63.85(+1.42%)
Jun 15, 2018 4505 4539 4477 4505 0 -18.99(-0.42%)
Jun 14, 2018 4447 4527 4419 4524 0 +85.28(+1.92%)
Jun 13, 2018 4404 4464 4381 4438 0 +37.90(+0.86%)
Jun 12, 2018 4436 4440 4365 4400 0 -38.96(-0.88%)
Jun 11, 2018 4434 4477 4390 4439 0 +10.57(+0.24%)
Jun 08, 2018 4363 4458 4350 4429 0 +66.25(+1.52%)
Jun 07, 2018 4458 4475 4345 4363 0 -97.84(-2.19%)
Jun 06, 2018 4492 4521 4433 4460 0 -32.88(-0.73%)
Jun 05, 2018 4401 4519 4393 4493 0 +97.40(+2.22%)
Jun 04, 2018 4386 4404 4357 4396 0 +24.03(+0.55%)
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.