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 )

11.54 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2002 0.5421 0.5497 0.5386 0.5433 320,592 +0.01(+1.04%)
Sep 27, 2002 0.5557 0.5557 0.5378 0.5378 397,207 -0.00(-0.59%)
Sep 26, 2002 0.5441 0.5593 0.5409 0.5409 349,602 -0.02(-3.00%)
Sep 25, 2002 0.5553 0.5577 0.5501 0.5577 194,140 +0.00(+0.00%)
Sep 24, 2002 0.5457 0.5617 0.5342 0.5577 623,534 +0.01(+1.01%)
Sep 23, 2002 0.5095 0.5776 0.5095 0.5521 511,758 +0.00(+0.22%)
Sep 20, 2002 0.5194 0.5628 0.4939 0.5509 545,230 +0.04(+7.96%)
Sep 19, 2002 0.4752 0.5183 0.4752 0.5103 1,480,975 +0.02(+4.50%)
Sep 18, 2002 0.4661 0.4883 0.4661 0.4883 944,670 +0.01(+2.15%)
Sep 17, 2002 0.4780 0.4840 0.4661 0.4780 416,547 +0.01(+2.13%)
Sep 16, 2002 0.4816 0.4820 0.4680 0.4680 239,886 -0.01(-2.08%)
Sep 13, 2002 0.4740 0.4860 0.4740 0.4780 391,443 +0.00(+0.84%)
Sep 12, 2002 0.4840 0.4900 0.4740 0.4740 1,692,968 -0.02(-3.17%)
Sep 11, 2002 0.4900 0.5039 0.4820 0.4896 980,374 -0.01(-1.29%)
Sep 10, 2002 0.4999 0.5045 0.4844 0.4959 274,608 -0.00(-0.80%)
Sep 09, 2002 0.5174 0.5174 0.4840 0.4999 1,222,864 -0.02(-3.46%)
Sep 06, 2002 0.4988 0.5178 0.4888 0.5178 349,453 +0.02(+3.42%)
Sep 05, 2002 0.5071 0.5079 0.4857 0.5007 92,979 -0.01(-1.26%)
Sep 04, 2002 0.4824 0.5075 0.4820 0.5071 62,482 +0.03(+6.08%)
Sep 03, 2002 0.4721 0.4820 0.4721 0.4780 1,146,993 +0.00(+0.84%)
Aug 30, 2002 0.4780 0.4824 0.4684 0.4740 335,469 -0.00(-0.17%)
Aug 29, 2002 0.4740 0.4828 0.4740 0.4748 684,462 +0.00(+0.00%)
Aug 28, 2002 0.4781 0.4900 0.4708 0.4748 306,459 -0.00(-0.67%)
Aug 27, 2002 0.5071 0.5071 0.4672 0.4780 552,661 -0.03(-6.25%)
Aug 26, 2002 0.5437 0.5497 0.4900 0.5099 97,665 +0.02(+4.49%)
Aug 23, 2002 0.5029 0.5040 0.4880 0.4880 335,469 -0.01(-2.77%)
Aug 22, 2002 0.4919 0.5178 0.4919 0.5019 48,349 -0.02(-3.08%)
Aug 21, 2002 0.4929 0.5178 0.4919 0.5178 66,558 +0.02(+5.01%)
Aug 20, 2002 0.5258 0.5354 0.4921 0.4931 161,285 -0.00(-0.96%)
Aug 16, 2002 0.4822 0.4979 0.4724 0.4979 144,705 +0.02(+3.31%)
Aug 15, 2002 0.4959 0.4959 0.4820 0.4820 60,250 -0.01(-2.26%)
Aug 14, 2002 0.5174 0.5174 0.4785 0.4931 324,312 +0.00(+0.16%)
Aug 13, 2002 0.5282 0.5326 0.4923 0.4923 151,742 -0.04(-6.79%)
Aug 12, 2002 0.5569 0.5569 0.5222 0.5282 64,014 -0.04(-7.01%)
Aug 07, 2002 0.5378 0.5680 0.5280 0.5680 64,713 +0.01(+2.00%)
Aug 06, 2002 0.5105 0.5573 0.5105 0.5569 76,614 +0.04(+7.95%)
Aug 05, 2002 0.5139 0.5401 0.5099 0.5158 236,539 -0.01(-2.26%)
Aug 02, 2002 0.5279 0.5572 0.5278 0.5278 287,395 -0.01(-1.85%)
Aug 01, 2002 0.5581 0.5680 0.5378 0.5378 663,567 -0.04(-7.15%)
Jul 31, 2002 0.5039 0.5979 0.5015 0.5792 409,853 +0.04(+7.31%)
Jul 30, 2002 0.5573 0.5577 0.4896 0.5397 200,448 -0.01(-2.52%)
Jul 29, 2002 0.5178 0.5577 0.5178 0.5537 69,496 +0.04(+7.75%)
Jul 26, 2002 0.5178 0.5178 0.4931 0.5139 37,511 +0.00(+0.78%)
Jul 25, 2002 0.4800 0.5119 0.4800 0.5099 77,358 +0.03(+5.35%)
Jul 24, 2002 0.4866 0.5011 0.4780 0.4840 289,351 -0.01(-2.41%)
Jul 23, 2002 0.4939 0.5178 0.4939 0.4959 668,707 -0.00(-0.40%)
Jul 22, 2002 0.5238 0.5238 0.4908 0.4979 782,514 -0.03(-5.30%)
Jul 19, 2002 0.5457 0.5593 0.5226 0.5258 276,706 -0.03(-6.18%)
Jul 17, 2002 0.5621 0.5632 0.5514 0.5605 158,436 -0.01(-2.22%)
Jul 12, 2002 0.5740 0.5800 0.5732 0.5732 121,988 -0.00(-0.41%)
Jul 11, 2002 0.5800 0.5871 0.5756 0.5756 113,806 -0.01(-2.30%)
Jul 10, 2002 0.5947 0.5975 0.5796 0.5891 287,864 -0.01(-0.94%)
Jul 09, 2002 0.5963 0.5963 0.5947 0.5947 424,729 -0.00(-0.27%)
Jul 08, 2002 0.5991 0.5991 0.5963 0.5963 211,249 -0.00(-0.47%)
Jul 05, 2002 0.5975 0.6019 0.5951 0.5991 209,761 +0.00(+0.80%)
Jul 04, 2002 0.5883 0.5971 0.5875 0.5943 204,554 +0.00(+0.00%)
Jul 03, 2002 0.5883 0.5971 0.5875 0.5943 204,554 +0.01(+1.08%)
Jul 02, 2002 0.6262 0.6290 0.5879 0.5879 357,784 -0.04(-6.29%)
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.