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, 2020 9473 9630 9429 9530 0 +64.77(+0.68%)
Aug 28, 2020 9520 9542 9401 9466 0 -5.56(-0.06%)
Aug 27, 2020 9483 9580 9381 9471 0 +6.26(+0.07%)
Aug 26, 2020 9440 9511 9304 9465 0 +44.47(+0.47%)
Aug 25, 2020 9374 9462 9275 9420 0 +72.56(+0.78%)
Aug 24, 2020 9515 9596 9271 9348 0 -149.57(-1.57%)
Aug 21, 2020 9461 9555 9340 9497 0 +28.96(+0.31%)
Aug 20, 2020 9351 9607 9300 9468 0 +139.41(+1.49%)
Aug 19, 2020 9382 9457 9291 9329 0 -3.35(-0.04%)
Aug 18, 2020 9204 9373 9177 9332 0 +89.92(+0.97%)
Aug 17, 2020 9210 9335 9147 9242 0 +73.82(+0.81%)
Aug 14, 2020 9163 9339 9044 9169 0 -17.59(-0.19%)
Aug 13, 2020 9119 9217 9070 9186 0 +32.39(+0.35%)
Aug 12, 2020 9138 9257 9069 9154 0 +56.81(+0.62%)
Aug 11, 2020 9254 9309 9065 9097 0 -135.33(-1.47%)
Aug 10, 2020 9469 9495 9188 9232 0 -220.80(-2.34%)
Aug 07, 2020 9386 9506 9313 9453 0 +88.84(+0.95%)
Aug 06, 2020 9237 9425 9091 9364 0 +102.13(+1.10%)
Aug 05, 2020 9195 9285 9076 9262 0 +88.70(+0.97%)
Aug 04, 2020 9111 9255 9030 9174 0 +15.95(+0.17%)
Aug 03, 2020 9083 9233 9008 9158 0 +52.78(+0.58%)
Jul 31, 2020 9189 9208 8884 9105 0 -55.55(-0.61%)
Jul 30, 2020 8808 9317 8670 9160 0 +292.38(+3.30%)
Jul 29, 2020 8534 9009 8469 8868 0 +428.18(+5.07%)
Jul 28, 2020 8646 8706 8397 8440 0 -238.13(-2.74%)
Jul 27, 2020 8584 8735 8531 8678 0 +92.90(+1.08%)
Jul 24, 2020 8623 8677 8519 8585 0 -49.67(-0.58%)
Jul 23, 2020 8627 8783 8581 8635 0 +28.74(+0.33%)
Jul 22, 2020 8653 8750 8569 8606 0 -77.84(-0.90%)
Jul 21, 2020 8731 8773 8631 8684 0 -4.11(-0.05%)
Jul 20, 2020 8676 8773 8612 8688 0 +34.59(+0.40%)
Jul 17, 2020 8522 8688 8495 8653 0 +160.59(+1.89%)
Jul 16, 2020 8484 8573 8431 8493 0 -33.53(-0.39%)
Jul 15, 2020 8398 8535 8347 8526 0 +255.75(+3.09%)
Jul 14, 2020 8167 8296 8065 8270 0 +124.52(+1.53%)
Jul 13, 2020 8480 8558 8118 8146 0 -282.61(-3.35%)
Jul 10, 2020 8414 8474 8197 8429 0 +40.82(+0.49%)
Jul 09, 2020 8378 8441 8176 8388 0 +65.11(+0.78%)
Jul 08, 2020 8288 8402 8169 8323 0 +47.51(+0.57%)
Jul 07, 2020 8382 8463 8258 8275 0 -181.66(-2.15%)
Jul 06, 2020 8384 8545 8265 8457 0 +167.31(+2.02%)
Jul 02, 2020 8321 8395 8184 8289 0 +31.37(+0.38%)
Jul 01, 2020 8093 8366 8035 8258 0 +205.38(+2.55%)
Jun 30, 2020 7938 8123 7828 8053 0 +93.01(+1.17%)
Jun 29, 2020 8125 8150 7898 7960 0 -135.53(-1.67%)
Jun 26, 2020 8016 8240 7895 8095 0 +67.88(+0.85%)
Jun 25, 2020 7821 8054 7739 8027 0 +188.47(+2.40%)
Jun 24, 2020 7917 8013 7756 7839 0 -181.43(-2.26%)
Jun 23, 2020 8057 8082 7935 8020 0 +4.49(+0.06%)
Jun 22, 2020 8002 8078 7905 8016 0 -28.30(-0.35%)
Jun 19, 2020 7931 8070 7862 8044 0 +236.86(+3.03%)
Jun 18, 2020 7596 7849 7562 7807 0 +204.72(+2.69%)
Jun 17, 2020 7660 7718 7536 7603 0 -18.66(-0.24%)
Jun 16, 2020 7741 7759 7502 7621 0 +99.90(+1.33%)
Jun 15, 2020 7191 7566 7176 7521 0 +199.90(+2.73%)
Jun 12, 2020 7357 7387 7151 7321 0 +99.17(+1.37%)
Jun 11, 2020 7389 7497 7164 7222 0 -309.23(-4.11%)
Jun 10, 2020 7495 7640 7317 7531 0 +63.73(+0.85%)
Jun 09, 2020 7638 7667 7421 7468 0 -205.63(-2.68%)
Jun 08, 2020 7562 7719 7533 7673 0 +78.33(+1.03%)
Jun 05, 2020 7624 7772 7480 7595 0 +16.20(+0.21%)
Jun 04, 2020 7727 7786 7524 7579 0 -252.41(-3.22%)
Jun 03, 2020 7984 8094 7732 7831 0 -120.37(-1.51%)
Jun 02, 2020 7950 7988 7745 7952 0 +18.56(+0.23%)
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.