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

Healthcare Svcs Gp (NQ: HCSG )

10.28 -0.06 (-0.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 18, 2024 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 29, 2006 5.096 5.162 5.045 5.074 981,167 -0.04(-0.87%)
Sep 28, 2006 5.179 5.209 5.056 5.118 1,029,765 -0.02(-0.31%)
Sep 27, 2006 5.156 5.197 5.100 5.134 987,432 -0.01(-0.27%)
Sep 26, 2006 5.043 5.187 5.043 5.148 1,431,260 +0.10(+2.08%)
Sep 25, 2006 4.914 5.058 4.808 5.043 1,462,686 +0.08(+1.54%)
Sep 22, 2006 4.983 4.991 4.842 4.967 599,597 -0.01(-0.28%)
Sep 21, 2006 4.959 5.062 4.858 4.981 728,158 +0.06(+1.19%)
Sep 20, 2006 4.769 4.961 4.699 4.922 1,690,128 +0.22(+4.76%)
Sep 19, 2006 4.539 4.732 4.509 4.699 1,417,630 +0.13(+2.87%)
Sep 18, 2006 4.600 4.648 4.523 4.568 321,343 -0.06(-1.31%)
Sep 15, 2006 4.658 4.711 4.570 4.628 1,091,546 +0.00(+0.09%)
Sep 14, 2006 4.735 4.753 4.612 4.624 344,656 -0.14(-2.88%)
Sep 13, 2006 4.745 4.797 4.691 4.761 373,127 +0.04(+0.90%)
Sep 12, 2006 4.533 4.775 4.523 4.719 968,618 +0.20(+4.46%)
Sep 11, 2006 4.551 4.551 4.457 4.517 322,986 +0.02(+0.54%)
Sep 08, 2006 4.481 4.501 4.436 4.493 196,792 +0.01(+0.22%)
Sep 07, 2006 4.461 4.537 4.436 4.483 663,831 -0.01(-0.22%)
Sep 06, 2006 4.646 4.646 4.493 4.493 343,109 -0.17(-3.55%)
Sep 05, 2006 4.646 4.689 4.586 4.658 405,032 +0.03(+0.70%)
Sep 01, 2006 4.590 4.658 4.566 4.626 576,039 +0.05(+1.10%)
Aug 31, 2006 4.616 4.624 4.566 4.576 385,901 -0.01(-0.31%)
Aug 30, 2006 4.566 4.610 4.561 4.590 373,134 -0.00(-0.09%)
Aug 29, 2006 4.432 4.596 4.374 4.594 630,315 +0.19(+4.26%)
Aug 28, 2006 4.354 4.432 4.285 4.406 293,348 +0.09(+2.06%)
Aug 25, 2006 4.291 4.336 4.235 4.317 250,903 +0.03(+0.61%)
Aug 24, 2006 4.235 4.299 4.154 4.291 619,181 +0.06(+1.33%)
Aug 23, 2006 4.263 4.275 4.164 4.235 378,449 -0.04(-0.85%)
Aug 22, 2006 4.201 4.275 4.186 4.271 148,512 +0.05(+1.19%)
Aug 21, 2006 4.239 4.275 4.168 4.221 154,707 -0.06(-1.41%)
Aug 18, 2006 4.330 4.330 4.217 4.281 291,672 -0.03(-0.61%)
Aug 17, 2006 4.313 4.342 4.277 4.307 433,754 -0.03(-0.70%)
Aug 16, 2006 4.168 4.342 4.116 4.338 460,771 +0.21(+5.03%)
Aug 15, 2006 4.138 4.154 4.049 4.130 344,666 +0.03(+0.79%)
Aug 14, 2006 4.094 4.114 4.041 4.098 604,674 +0.02(+0.54%)
Aug 11, 2006 4.180 4.180 4.037 4.075 388,896 -0.10(-2.37%)
Aug 10, 2006 4.027 4.188 4.019 4.174 653,682 +0.10(+2.48%)
Aug 09, 2006 4.194 4.194 4.017 4.073 684,645 -0.07(-1.75%)
Aug 08, 2006 4.297 4.313 4.134 4.146 502,875 -0.12(-2.79%)
Aug 07, 2006 4.313 4.336 4.255 4.265 366,852 -0.08(-1.76%)
Aug 04, 2006 4.400 4.436 4.249 4.342 329,634 -0.01(-0.23%)
Aug 03, 2006 4.326 4.378 4.287 4.352 316,053 -0.02(-0.37%)
Aug 02, 2006 4.376 4.386 4.326 4.368 381,005 -0.02(-0.46%)
Aug 01, 2006 4.322 4.388 4.270 4.388 525,177 +0.03(+0.69%)
Jul 31, 2006 4.273 4.378 4.255 4.358 329,796 +0.04(+1.03%)
Jul 28, 2006 4.249 4.364 4.249 4.313 664,386 +0.08(+2.00%)
Jul 27, 2006 4.225 4.297 4.192 4.229 593,507 +0.03(+0.67%)
Jul 26, 2006 4.176 4.221 4.114 4.201 451,163 +0.00(+0.00%)
Jul 25, 2006 4.142 4.221 4.120 4.201 511,884 +0.05(+1.17%)
Jul 24, 2006 4.130 4.229 4.114 4.152 714,537 +0.02(+0.54%)
Jul 21, 2006 4.110 4.162 4.007 4.130 881,639 -0.01(-0.15%)
Jul 20, 2006 4.273 4.372 4.128 4.136 649,893 -0.20(-4.60%)
Jul 19, 2006 4.057 4.471 4.049 4.336 1,422,453 +0.27(+6.54%)
Jul 18, 2006 4.045 4.073 3.888 4.069 498,795 +0.05(+1.20%)
Jul 17, 2006 3.975 4.092 3.975 4.021 656,429 +0.03(+0.76%)
Jul 14, 2006 3.870 4.031 3.864 3.991 488,537 +0.10(+2.59%)
Jul 13, 2006 3.977 3.977 3.842 3.890 1,003,882 -0.11(-2.67%)
Jul 12, 2006 4.071 4.071 3.991 3.997 398,698 -0.09(-2.22%)
Jul 11, 2006 3.997 4.104 3.932 4.088 526,836 +0.07(+1.86%)
Jul 10, 2006 4.033 4.053 3.973 4.013 342,802 -0.00(-0.10%)
Jul 07, 2006 4.033 4.102 3.987 4.017 357,116 -0.02(-0.40%)
Jul 06, 2006 4.033 4.061 4.013 4.033 401,475 +0.00(+0.05%)
Jul 05, 2006 4.126 4.146 4.013 4.031 542,096 -0.15(-3.57%)
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.