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 (%)
Sep 30, 2008 1400 1428 1346 1385 0 -4.20(-0.30%)
Sep 29, 2008 1415 1444 1329 1389 0 -44.76(-3.12%)
Sep 26, 2008 1413 1444 1397 1434 0 +0.34(+0.02%)
Sep 25, 2008 1417 1448 1400 1434 0 +20.34(+1.44%)
Sep 24, 2008 1446 1460 1408 1413 0 -26.29(-1.83%)
Sep 23, 2008 1445 1464 1414 1440 0 -4.47(-0.31%)
Sep 22, 2008 1459 1497 1419 1444 0 -18.79(-1.28%)
Sep 19, 2008 1491 1545 1423 1463 0 +21.27(+1.48%)
Sep 18, 2008 1411 1474 1348 1442 0 +45.38(+3.25%)
Sep 17, 2008 1445 1477 1383 1396 0 -62.52(-4.29%)
Sep 16, 2008 1439 1475 1417 1459 0 +5.76(+0.40%)
Sep 15, 2008 1434 1476 1414 1453 0 -13.09(-0.89%)
Sep 12, 2008 1462 1483 1439 1466 0 -1.51(-0.10%)
Sep 11, 2008 1452 1487 1432 1468 0 +4.73(+0.32%)
Sep 10, 2008 1467 1491 1426 1463 0 +5.25(+0.36%)
Sep 09, 2008 1488 1518 1451 1458 0 -38.64(-2.58%)
Sep 08, 2008 1466 1510 1440 1496 0 +50.61(+3.50%)
Sep 05, 2008 1456 1469 1424 1446 0 -18.16(-1.24%)
Sep 04, 2008 1481 1498 1447 1464 0 -24.31(-1.63%)
Sep 03, 2008 1503 1520 1472 1488 0 -16.60(-1.10%)
Sep 02, 2008 1516 1540 1486 1505 0 +7.01(+0.47%)
Sep 01, 2008 1520 1533 1483 1498 0 +0.00(+0.00%)
Aug 29, 2008 1520 1533 1483 1498 0 -22.24(-1.46%)
Aug 28, 2008 1513 1538 1496 1520 0 +7.18(+0.47%)
Aug 27, 2008 1501 1524 1483 1513 0 +20.84(+1.40%)
Aug 26, 2008 1498 1516 1473 1492 0 -10.24(-0.68%)
Aug 25, 2008 1531 1540 1490 1502 0 -30.93(-2.02%)
Aug 22, 2008 1505 1552 1484 1533 0 +35.22(+2.35%)
Aug 21, 2008 1504 1520 1474 1498 0 -11.55(-0.77%)
Aug 20, 2008 1524 1540 1486 1509 0 -9.51(-0.63%)
Aug 19, 2008 1511 1551 1499 1519 0 +6.63(+0.44%)
Aug 18, 2008 1533 1553 1492 1512 0 -20.02(-1.31%)
Aug 15, 2008 1508 1553 1495 1532 0 +28.48(+1.89%)
Aug 14, 2008 1485 1521 1466 1504 0 +16.00(+1.08%)
Aug 13, 2008 1509 1523 1443 1488 0 -17.00(-1.13%)
Aug 12, 2008 1595 1615 1480 1505 0 -89.02(-5.59%)
Aug 11, 2008 1578 1609 1561 1594 0 +19.21(+1.22%)
Aug 08, 2008 1549 1595 1539 1575 0 +21.91(+1.41%)
Aug 07, 2008 1539 1583 1529 1553 0 +9.03(+0.58%)
Aug 06, 2008 1532 1561 1510 1544 0 +6.10(+0.40%)
Aug 05, 2008 1519 1551 1496 1538 0 +21.28(+1.40%)
Aug 04, 2008 1510 1541 1482 1516 0 +10.23(+0.68%)
Aug 01, 2008 1506 1525 1463 1506 0 -1.08(-0.07%)
Jul 31, 2008 1479 1544 1463 1507 0 +43.45(+2.97%)
Jul 30, 2008 1470 1496 1442 1464 0 +1.75(+0.12%)
Jul 29, 2008 1462 1482 1408 1462 0 +60.41(+4.31%)
Jul 28, 2008 1443 1447 1379 1402 0 -35.87(-2.50%)
Jul 25, 2008 1441 1460 1421 1437 0 +2.08(+0.14%)
Jul 24, 2008 1448 1475 1424 1435 0 -12.20(-0.84%)
Jul 23, 2008 1441 1466 1422 1448 0 +10.46(+0.73%)
Jul 22, 2008 1411 1452 1397 1437 0 +33.23(+2.37%)
Jul 21, 2008 1396 1418 1372 1404 0 +13.73(+0.99%)
Jul 18, 2008 1390 1417 1361 1390 0 +6.04(+0.44%)
Jul 17, 2008 1383 1427 1351 1384 0 +37.16(+2.76%)
Jul 16, 2008 1340 1381 1307 1347 0 +12.14(+0.91%)
Jul 15, 2008 1296 1351 1276 1335 0 +17.93(+1.36%)
Jul 14, 2008 1294 1331 1277 1317 0 +28.27(+2.19%)
Jul 11, 2008 1277 1302 1259 1289 0 -3.39(-0.26%)
Jul 10, 2008 1258 1301 1245 1292 0 +34.97(+2.78%)
Jul 09, 2008 1253 1273 1236 1257 0 +4.44(+0.35%)
Jul 08, 2008 1230 1262 1217 1253 0 +20.79(+1.69%)
Jul 07, 2008 1236 1250 1214 1232 0 -0.76(-0.06%)
Jul 04, 2008 1251 1260 1222 1233 0 +0.00(+0.00%)
Jul 03, 2008 1251 1260 1222 1233 0 -14.71(-1.18%)
Jul 02, 2008 1252 1279 1226 1247 0 -23.80(-1.87%)
Jul 01, 2008 1255 1282 1237 1271 0 +6.81(+0.54%)
Jun 30, 2008 1262 1289 1247 1264 0 +10.31(+0.82%)
Jun 27, 2008 1252 1274 1226 1254 0 -0.68(-0.05%)
Jun 26, 2008 1244 1267 1229 1255 0 +19.89(+1.61%)
Jun 25, 2008 1215 1248 1205 1235 0 +19.56(+1.61%)
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.