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:

Healthcare Svcs Gp (NQ: HCSG )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 10.17 10.46 10.12 10.45 320,297 +0.27(+2.65%)
Oct 11, 2024 9.990 10.18 9.980 10.18 254,812 +0.18(+1.80%)
Oct 10, 2024 10.02 10.02 9.860 10.00 327,656 -0.12(-1.19%)
Oct 09, 2024 9.980 10.25 9.980 10.12 258,796 +0.09(+0.90%)
Oct 08, 2024 9.910 10.03 9.840 10.03 486,479 +0.15(+1.52%)
Oct 07, 2024 9.990 9.990 9.765 9.880 387,207 -0.17(-1.69%)
Oct 04, 2024 9.830 10.11 9.830 10.05 408,715 +0.34(+3.50%)
Oct 03, 2024 10.14 10.16 9.700 9.710 469,721 -0.51(-4.99%)
Oct 02, 2024 10.36 10.51 10.11 10.22 643,771 -0.20(-1.92%)
Oct 01, 2024 11.19 11.19 10.39 10.42 523,705 -0.75(-6.71%)
Sep 30, 2024 11.01 11.20 10.96 11.17 351,745 +0.13(+1.18%)
Sep 27, 2024 11.18 11.22 10.96 11.04 327,218 -0.01(-0.09%)
Sep 26, 2024 11.23 11.32 11.04 11.05 309,723 -0.02(-0.18%)
Sep 25, 2024 11.13 11.15 10.99 11.07 350,200 -0.07(-0.63%)
Sep 24, 2024 11.00 11.27 10.97 11.14 322,581 +0.19(+1.74%)
Sep 23, 2024 11.40 11.40 10.95 10.95 298,143 -0.40(-3.52%)
Sep 20, 2024 11.70 11.77 11.29 11.35 1,689,374 -0.46(-3.90%)
Sep 19, 2024 11.96 11.96 11.96 11.81 477,698 +0.15(+1.29%)
Sep 18, 2024 11.51 11.94 11.42 11.66 489,707 +0.13(+1.13%)
Sep 17, 2024 11.41 11.71 11.36 11.53 399,637 +0.27(+2.40%)
Sep 16, 2024 11.22 11.28 11.07 11.26 386,312 +0.12(+1.08%)
Sep 13, 2024 10.77 11.14 10.64 11.14 331,688 +0.53(+5.00%)
Sep 12, 2024 10.59 10.73 10.52 10.61 308,657 +0.02(+0.19%)
Sep 11, 2024 10.68 10.68 10.35 10.59 213,066 -0.17(-1.58%)
Sep 10, 2024 10.54 10.87 10.53 10.76 356,320 +0.25(+2.38%)
Sep 09, 2024 10.46 10.57 10.18 10.51 365,509 +0.02(+0.19%)
Sep 06, 2024 10.76 10.78 10.41 10.49 251,203 -0.28(-2.60%)
Sep 05, 2024 10.84 10.84 10.72 10.77 161,947 -0.01(-0.09%)
Sep 04, 2024 10.78 10.91 10.68 10.78 282,451 -0.02(-0.19%)
Sep 03, 2024 10.77 10.91 10.77 10.80 246,916 -0.09(-0.83%)
Aug 30, 2024 10.86 10.90 10.72 10.89 217,404 +0.03(+0.28%)
Aug 29, 2024 10.95 10.95 10.78 10.86 224,032 +0.05(+0.46%)
Aug 28, 2024 10.84 10.96 10.72 10.81 219,022 -0.08(-0.73%)
Aug 27, 2024 11.06 11.06 10.76 10.89 224,731 -0.21(-1.89%)
Aug 26, 2024 10.99 11.21 10.98 11.10 292,771 +0.19(+1.74%)
Aug 23, 2024 10.61 11.03 10.61 10.91 317,665 +0.36(+3.41%)
Aug 22, 2024 10.67 10.71 10.51 10.55 234,413 -0.14(-1.31%)
Aug 21, 2024 10.64 10.76 10.57 10.69 286,392 +0.10(+0.94%)
Aug 20, 2024 10.73 10.75 10.55 10.59 275,955 -0.15(-1.40%)
Aug 19, 2024 10.69 10.76 10.65 10.74 253,447 +0.07(+0.66%)
Aug 16, 2024 10.63 10.85 10.63 10.67 340,972 +0.05(+0.47%)
Aug 15, 2024 10.69 10.78 10.60 10.62 278,530 +0.17(+1.63%)
Aug 14, 2024 10.61 10.63 10.40 10.45 228,872 -0.14(-1.32%)
Aug 13, 2024 10.49 10.62 10.42 10.59 270,472 +0.21(+2.02%)
Aug 12, 2024 10.55 10.55 10.34 10.38 266,669 -0.10(-0.95%)
Aug 09, 2024 10.61 10.61 10.41 10.48 362,341 -0.10(-0.95%)
Aug 08, 2024 10.56 10.69 10.42 10.58 299,355 +0.09(+0.86%)
Aug 07, 2024 10.71 10.74 10.45 10.49 331,266 -0.06(-0.57%)
Aug 06, 2024 10.41 10.63 10.30 10.55 396,949 +0.13(+1.25%)
Aug 05, 2024 10.23 10.45 10.12 10.42 516,268 -0.39(-3.61%)
Aug 02, 2024 10.82 10.94 10.72 10.81 480,500 -0.32(-2.88%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.