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, 2011 901.84 942.24 898.00 914.63 0 -3.03(-0.33%)
Sep 29, 2011 911.05 927.07 889.50 917.66 0 +25.10(+2.81%)
Sep 28, 2011 907.95 918.47 883.33 892.57 0 -16.34(-1.80%)
Sep 27, 2011 893.05 925.47 883.29 908.91 0 +31.99(+3.65%)
Sep 26, 2011 864.87 881.16 853.47 876.92 0 +13.38(+1.55%)
Sep 23, 2011 843.31 871.12 840.08 863.54 0 +17.92(+2.12%)
Sep 22, 2011 833.51 857.00 826.89 845.62 0 -12.98(-1.51%)
Sep 21, 2011 892.82 903.60 856.56 858.60 0 -34.50(-3.86%)
Sep 20, 2011 915.05 932.03 890.64 893.10 0 -16.79(-1.85%)
Sep 19, 2011 917.00 929.05 898.64 909.89 0 -25.43(-2.72%)
Sep 16, 2011 938.95 948.29 925.65 935.32 0 -2.00(-0.21%)
Sep 15, 2011 936.43 945.72 918.46 937.33 0 +8.01(+0.86%)
Sep 14, 2011 925.38 943.18 905.66 929.31 0 +8.78(+0.95%)
Sep 13, 2011 910.01 929.99 899.46 920.54 0 +11.99(+1.32%)
Sep 12, 2011 890.63 914.86 883.83 908.55 0 +3.42(+0.38%)
Sep 09, 2011 928.59 935.79 898.57 905.13 0 -34.15(-3.64%)
Sep 08, 2011 957.00 972.53 935.00 939.28 0 -18.54(-1.94%)
Sep 07, 2011 902.54 961.59 900.28 957.82 0 +64.72(+7.25%)
Sep 06, 2011 869.42 899.11 867.99 893.10 0 +3.53(+0.40%)
Sep 02, 2011 889.57 889.57 889.57 0 -38.89(-4.19%)
Sep 01, 2011 959.92 971.35 922.33 928.45 0 -17.64(-1.86%)
Aug 31, 2011 949.74 971.54 936.56 946.09 0 -0.16(-0.02%)
Aug 30, 2011 942.31 957.00 931.33 946.25 0 -4.92(-0.52%)
Aug 29, 2011 922.31 955.67 920.11 951.17 0 +38.27(+4.19%)
Aug 26, 2011 887.14 916.35 878.63 912.90 0 +18.84(+2.11%)
Aug 25, 2011 918.19 929.49 889.00 894.07 0 -23.18(-2.53%)
Aug 24, 2011 903.64 922.45 892.91 917.25 0 +7.95(+0.87%)
Aug 23, 2011 875.26 911.00 865.70 909.30 0 +30.06(+3.42%)
Aug 22, 2011 902.77 911.01 866.13 879.24 0 -11.08(-1.24%)
Aug 19, 2011 887.55 911.22 880.83 890.32 0 -9.93(-1.10%)
Aug 18, 2011 917.96 927.15 888.34 900.25 0 -44.39(-4.70%)
Aug 17, 2011 948.97 960.45 934.23 944.64 0 -2.31(-0.24%)
Aug 16, 2011 940.92 957.67 932.76 946.94 0 -3.07(-0.32%)
Aug 15, 2011 933.54 954.57 927.11 950.01 0 +25.51(+2.76%)
Aug 12, 2011 918.17 940.13 905.49 924.50 0 +10.32(+1.13%)
Aug 11, 2011 877.12 928.24 876.53 914.17 0 +39.05(+4.46%)
Aug 10, 2011 901.19 918.23 872.00 875.12 0 -45.32(-4.92%)
Aug 09, 2011 916.81 932.80 870.07 920.45 0 +23.89(+2.67%)
Aug 08, 2011 949.83 975.83 895.66 896.55 0 -75.63(-7.78%)
Aug 05, 2011 1004 1018 952.69 972.18 0 -25.29(-2.53%)
Aug 04, 2011 1063 1084 995.14 997.47 0 -72.68(-6.79%)
Aug 03, 2011 1060 1085 1035 1070 0 +6.46(+0.61%)
Aug 02, 2011 1079 1108 1047 1064 0 -45.60(-4.11%)
Aug 01, 2011 1167 1174 1093 1109 0 -60.80(-5.20%)
Jul 29, 2011 1156 1181 1146 1170 0 +15.06(+1.30%)
Jul 28, 2011 1158 1175 1150 1155 0 -4.65(-0.40%)
Jul 27, 2011 1184 1191 1152 1160 0 -30.61(-2.57%)
Jul 26, 2011 1186 1204 1178 1190 0 +0.67(+0.06%)
Jul 25, 2011 1187 1202 1179 1190 0 -8.71(-0.73%)
Jul 22, 2011 1200 1210 1190 1198 0 -9.39(-0.78%)
Jul 21, 2011 1200 1219 1187 1208 0 +11.38(+0.95%)
Jul 20, 2011 1194 1202 1174 1196 0 +3.88(+0.33%)
Jul 19, 2011 1183 1211 1167 1192 0 -43.71(-3.54%)
Jul 18, 2011 1242 1255 1225 1236 0 -14.51(-1.16%)
Jul 15, 2011 1262 1270 1239 1251 0 -10.26(-0.81%)
Jul 14, 2011 1282 1292 1256 1261 0 -20.87(-1.63%)
Jul 13, 2011 1289 1303 1277 1282 0 -7.76(-0.60%)
Jul 12, 2011 1272 1305 1271 1290 0 +10.06(+0.79%)
Jul 11, 2011 1287 1298 1269 1280 0 -24.43(-1.87%)
Jul 08, 2011 1295 1312 1292 1304 0 -5.57(-0.43%)
Jul 07, 2011 1302 1318 1289 1310 0 +13.19(+1.02%)
Jul 06, 2011 1286 1314 1278 1296 0 +8.40(+0.65%)
Jul 05, 2011 1301 1307 1278 1288 0 -13.03(-1.00%)
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.