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, 2015 2175 2175 2175 2175 0 -40.22(-1.82%)
Dec 30, 2015 2263 2275 2201 2215 0 -46.42(-2.05%)
Dec 29, 2015 2221 2271 2220 2262 0 +51.44(+2.33%)
Dec 28, 2015 2215 2230 2174 2210 0 -7.95(-0.36%)
Dec 24, 2015 2218 2218 2218 2218 0 -16.85(-0.75%)
Dec 23, 2015 2242 2265 2220 2235 0 -0.22(-0.01%)
Dec 22, 2015 2226 2248 2200 2235 0 +14.18(+0.64%)
Dec 21, 2015 2210 2228 2186 2221 0 +25.65(+1.17%)
Dec 18, 2015 2207 2237 2184 2196 0 -24.81(-1.12%)
Dec 17, 2015 2218 2259 2208 2220 0 +10.65(+0.48%)
Dec 16, 2015 2234 2251 2181 2210 0 -9.50(-0.43%)
Dec 15, 2015 2180 2239 2170 2219 0 +55.91(+2.58%)
Dec 14, 2015 2179 2198 2132 2163 0 -16.66(-0.76%)
Dec 11, 2015 2161 2214 2141 2180 0 -16.82(-0.77%)
Dec 10, 2015 2204 2240 2177 2197 0 -6.24(-0.28%)
Dec 09, 2015 2230 2262 2176 2203 0 -38.74(-1.73%)
Dec 08, 2015 2225 2258 2206 2242 0 -0.18(-0.01%)
Dec 07, 2015 2279 2283 2233 2242 0 -35.62(-1.56%)
Dec 04, 2015 2251 2304 2242 2278 0 +26.53(+1.18%)
Dec 03, 2015 2307 2315 2222 2251 0 -47.16(-2.05%)
Dec 02, 2015 2286 2321 2277 2298 0 +5.23(+0.23%)
Dec 01, 2015 2265 2301 2243 2293 0 +38.45(+1.71%)
Nov 30, 2015 2283 2302 2245 2255 0 -19.04(-0.84%)
Nov 27, 2015 2273 2309 2258 2274 0 +10.34(+0.46%)
Nov 25, 2015 2263 2263 2263 2263 0 +14.97(+0.67%)
Nov 24, 2015 2245 2275 2226 2248 0 -7.80(-0.35%)
Nov 23, 2015 2256 2273 2256 2256 0 +14.20(+0.63%)
Nov 20, 2015 2189 2257 2176 2242 0 +66.88(+3.07%)
Nov 19, 2015 2218 2220 2165 2175 0 -49.92(-2.24%)
Nov 18, 2015 2199 2237 2174 2225 0 +32.89(+1.50%)
Nov 17, 2015 2188 2215 2163 2192 0 +6.40(+0.29%)
Nov 16, 2015 2191 2205 2162 2186 0 -8.68(-0.40%)
Nov 13, 2015 2166 2206 2143 2194 0 +14.20(+0.65%)
Nov 12, 2015 2208 2221 2163 2180 0 -39.69(-1.79%)
Nov 11, 2015 2280 2288 2209 2220 0 -75.10(-3.27%)
Nov 10, 2015 2295 2315 2273 2295 0 -4.85(-0.21%)
Nov 09, 2015 2362 2369 2256 2300 0 -74.11(-3.12%)
Nov 06, 2015 2334 2385 2296 2374 0 +30.90(+1.32%)
Nov 05, 2015 2289 2374 2261 2343 0 +63.83(+2.80%)
Nov 04, 2015 2268 2293 2241 2279 0 +18.78(+0.83%)
Nov 03, 2015 2257 2291 2233 2260 0 -2.05(-0.09%)
Nov 02, 2015 2247 2280 2229 2262 0 +16.32(+0.73%)
Oct 30, 2015 2230 2266 2221 2246 0 +13.73(+0.62%)
Oct 29, 2015 2247 2264 2218 2232 0 -21.03(-0.93%)
Oct 28, 2015 2213 2270 2183 2253 0 +37.04(+1.67%)
Oct 27, 2015 2161 2228 2157 2216 0 +47.40(+2.19%)
Oct 26, 2015 2169 2206 2139 2169 0 +0.33(+0.02%)
Oct 23, 2015 2004 2231 1978 2169 0 +215.31(+11.02%)
Oct 22, 2015 2083 2098 1925 1953 0 -135.23(-6.47%)
Oct 21, 2015 2112 2125 2051 2089 0 -14.79(-0.70%)
Oct 20, 2015 2104 2133 2078 2103 0 -0.01(-0.00%)
Oct 19, 2015 2078 2116 2053 2103 0 +36.43(+1.76%)
Oct 16, 2015 2073 2105 2042 2067 0 +1.90(+0.09%)
Oct 15, 2015 2006 2067 1992 2065 0 +55.78(+2.78%)
Oct 14, 2015 2034 2058 1993 2009 0 -23.23(-1.14%)
Oct 13, 2015 2043 2076 2022 2033 0 -11.93(-0.58%)
Oct 12, 2015 2012 2053 1996 2044 0 +31.97(+1.59%)
Oct 09, 2015 1984 2038 1975 2012 0 +30.82(+1.56%)
Oct 08, 2015 1966 1990 1946 1982 0 +9.96(+0.51%)
Oct 07, 2015 1967 1989 1942 1972 0 +7.26(+0.37%)
Oct 06, 2015 1966 2002 1939 1964 0 -19.92(-1.00%)
Oct 05, 2015 1998 2014 1949 1984 0 -1.58(-0.08%)
Oct 02, 2015 1959 1998 1942 1986 0 +11.73(+0.59%)
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.