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 (%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
Nov 02, 2009 1356 1396 1336 1362 0 +7.92(+0.59%)
Oct 30, 2009 1370 1400 1330 1354 0 -26.14(-1.89%)
Oct 29, 2009 1370 1398 1349 1380 0 +10.20(+0.74%)
Oct 28, 2009 1413 1428 1362 1370 0 -37.45(-2.66%)
Oct 27, 2009 1412 1436 1373 1407 0 -14.76(-1.04%)
Oct 26, 2009 1427 1456 1405 1422 0 -11.28(-0.79%)
Oct 23, 2009 1432 1452 1421 1433 0 -6.13(-0.43%)
Oct 22, 2009 1422 1448 1401 1439 0 +17.09(+1.20%)
Oct 21, 2009 1450 1483 1415 1422 0 -28.98(-2.00%)
Oct 20, 2009 1441 1475 1426 1451 0 +13.47(+0.94%)
Oct 19, 2009 1426 1454 1406 1438 0 +19.34(+1.36%)
Oct 16, 2009 1406 1433 1391 1418 0 +7.35(+0.52%)
Oct 15, 2009 1414 1435 1382 1411 0 -12.35(-0.87%)
Oct 14, 2009 1411 1437 1383 1423 0 +19.62(+1.40%)
Oct 13, 2009 1414 1422 1385 1404 0 -13.42(-0.95%)
Oct 12, 2009 1418 1436 1401 1417 0 +3.45(+0.24%)
Oct 09, 2009 1388 1421 1385 1414 0 +21.10(+1.52%)
Oct 08, 2009 1396 1413 1380 1393 0 +7.87(+0.57%)
Oct 07, 2009 1374 1399 1361 1385 0 +3.75(+0.27%)
Oct 06, 2009 1373 1396 1349 1381 0 +14.79(+1.08%)
Oct 05, 2009 1356 1380 1335 1366 0 +15.96(+1.18%)
Oct 02, 2009 1357 1378 1337 1350 0 -16.67(-1.22%)
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.