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, 2015 2094 2126 2064 2074 0 -28.46(-1.35%)
Aug 28, 2015 2103 2115 2069 2103 0 -6.59(-0.31%)
Aug 27, 2015 2106 2133 2077 2109 0 +13.86(+0.66%)
Aug 26, 2015 2100 2117 2045 2095 0 +35.92(+1.74%)
Aug 25, 2015 2115 2123 2055 2059 0 +6.71(+0.33%)
Aug 24, 2015 2057 2130 1988 2053 0 -117.56(-5.42%)
Aug 21, 2015 2157 2198 2135 2170 0 -19.71(-0.90%)
Aug 20, 2015 2262 2272 2185 2190 0 -81.62(-3.59%)
Aug 19, 2015 2302 2314 2259 2272 0 -40.40(-1.75%)
Aug 18, 2015 2316 2342 2301 2312 0 -2.23(-0.10%)
Aug 17, 2015 2306 2329 2287 2314 0 +1.77(+0.08%)
Aug 14, 2015 2302 2325 2282 2312 0 +11.22(+0.49%)
Aug 13, 2015 2303 2334 2285 2301 0 -9.07(-0.39%)
Aug 12, 2015 2311 2340 2259 2310 0 -17.57(-0.75%)
Aug 11, 2015 2349 2375 2317 2328 0 -31.29(-1.33%)
Aug 10, 2015 2393 2417 2331 2359 0 -22.02(-0.92%)
Aug 07, 2015 2326 2394 2310 2381 0 +48.85(+2.09%)
Aug 06, 2015 2351 2391 2285 2332 0 +22.99(+1.00%)
Aug 05, 2015 2311 2350 2265 2309 0 +7.91(+0.34%)
Aug 04, 2015 2236 2314 2226 2301 0 +64.70(+2.89%)
Aug 03, 2015 2218 2250 2207 2237 0 +26.75(+1.21%)
Jul 31, 2015 2168 2245 2161 2210 0 +52.50(+2.43%)
Jul 30, 2015 2135 2179 2107 2158 0 +13.36(+0.62%)
Jul 29, 2015 2218 2237 2113 2144 0 -41.63(-1.90%)
Jul 28, 2015 2182 2197 2140 2186 0 +15.41(+0.71%)
Jul 27, 2015 2150 2195 2121 2170 0 +1.92(+0.09%)
Jul 24, 2015 2126 2190 2107 2168 0 +40.49(+1.90%)
Jul 23, 2015 2135 2165 2113 2128 0 -4.53(-0.21%)
Jul 22, 2015 2111 2151 2098 2132 0 +18.28(+0.86%)
Jul 21, 2015 2114 2134 2077 2114 0 +2.39(+0.11%)
Jul 20, 2015 2141 2148 2099 2112 0 -26.68(-1.25%)
Jul 17, 2015 2136 2154 2109 2139 0 +6.48(+0.30%)
Jul 16, 2015 2108 2142 2090 2132 0 +37.48(+1.79%)
Jul 15, 2015 2093 2108 2066 2095 0 +4.48(+0.21%)
Jul 14, 2015 2081 2105 2064 2090 0 +6.00(+0.29%)
Jul 13, 2015 2067 2096 2056 2084 0 +31.32(+1.53%)
Jul 10, 2015 2012 2060 2003 2053 0 +56.36(+2.82%)
Jul 09, 2015 2032 2038 1990 1996 0 -20.31(-1.01%)
Jul 08, 2015 1999 2036 1989 2017 0 +4.55(+0.23%)
Jul 07, 2015 2018 2037 1970 2012 0 -8.66(-0.43%)
Jul 06, 2015 1987 2037 1977 2021 0 +24.58(+1.23%)
Jul 02, 2015 1996 1996 1996 1996 0 -16.93(-0.84%)
Jul 01, 2015 2017 2032 1976 2013 0 +19.25(+0.97%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
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.