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 )

11.52 -0.02 (-0.22%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
May 28, 2004 1.425 1.434 1.369 1.393 105,624 -0.06(-4.07%)
May 27, 2004 1.434 1.452 1.423 1.452 117,030 +0.02(+1.25%)
May 26, 2004 1.425 1.436 1.425 1.434 154,221 +0.00(+0.00%)
May 25, 2004 1.417 1.434 1.417 1.434 229,101 +0.00(+0.31%)
May 24, 2004 1.406 1.434 1.406 1.430 185,462 -0.00(-0.19%)
May 21, 2004 1.385 1.432 1.385 1.432 246,953 +0.03(+2.11%)
May 20, 2004 1.357 1.411 1.357 1.403 184,471 +0.01(+0.71%)
May 19, 2004 1.433 1.437 1.377 1.393 272,243 -0.03(-2.02%)
May 18, 2004 1.405 1.434 1.402 1.421 416,051 -0.00(-0.06%)
May 17, 2004 1.376 1.434 1.357 1.422 220,175 +0.02(+1.54%)
May 14, 2004 1.407 1.407 1.345 1.401 287,616 +0.01(+0.97%)
May 13, 2004 1.389 1.430 1.362 1.387 156,701 -0.02(-1.71%)
May 12, 2004 1.341 1.416 1.341 1.412 225,134 +0.01(+0.57%)
May 11, 2004 1.345 1.434 1.326 1.404 395,224 +0.08(+5.88%)
May 10, 2004 1.314 1.358 1.290 1.326 343,651 -0.05(-3.40%)
May 07, 2004 1.393 1.408 1.368 1.372 275,218 -0.01(-0.72%)
May 06, 2004 1.466 1.466 1.382 1.382 218,687 -0.06(-4.28%)
May 05, 2004 1.490 1.501 1.434 1.444 104,632 -0.04(-2.42%)
May 04, 2004 1.443 1.500 1.440 1.480 448,780 +0.05(+3.25%)
May 03, 2004 1.408 1.452 1.408 1.433 469,111 +0.03(+1.85%)
Apr 30, 2004 1.390 1.443 1.390 1.407 159,180 -0.01(-0.63%)
Apr 29, 2004 1.415 1.423 1.285 1.416 372,413 -0.00(-0.13%)
Apr 28, 2004 1.500 1.500 1.397 1.418 183,479 -0.06(-4.12%)
Apr 27, 2004 1.456 1.487 1.436 1.479 233,068 +0.02(+1.41%)
Apr 26, 2004 1.493 1.504 1.449 1.458 104,632 -0.03(-2.28%)
Apr 23, 2004 1.485 1.509 1.479 1.492 144,799 +0.01(+0.91%)
Apr 22, 2004 1.503 1.519 1.477 1.479 120,005 -0.00(-0.30%)
Apr 21, 2004 1.456 1.526 1.456 1.483 234,555 +0.01(+0.91%)
Apr 20, 2004 1.470 1.530 1.434 1.470 445,805 +0.02(+1.36%)
Apr 19, 2004 1.470 1.470 1.444 1.450 191,909 -0.01(-0.74%)
Apr 16, 2004 1.457 1.469 1.439 1.461 177,032 +0.02(+1.31%)
Apr 15, 2004 1.458 1.465 1.420 1.442 86,780 -0.02(-1.17%)
Apr 14, 2004 1.444 1.467 1.443 1.459 150,254 +0.00(+0.00%)
Apr 13, 2004 1.496 1.497 1.425 1.459 195,380 -0.02(-1.63%)
Apr 12, 2004 1.516 1.519 1.483 1.483 274,723 -0.02(-1.02%)
Apr 08, 2004 1.493 1.510 1.493 1.499 163,147 -0.00(-0.30%)
Apr 07, 2004 1.499 1.515 1.490 1.503 88,764 +0.00(+0.12%)
Apr 06, 2004 1.510 1.519 1.498 1.501 147,775 -0.01(-0.59%)
Apr 05, 2004 1.504 1.519 1.490 1.510 195,876 +0.01(+0.42%)
Apr 02, 2004 1.500 1.519 1.479 1.504 311,418 +0.01(+0.60%)
Apr 01, 2004 1.456 1.498 1.456 1.495 354,065 +0.02(+1.40%)
Mar 31, 2004 1.483 1.483 1.429 1.474 94,219 +0.02(+1.11%)
Mar 30, 2004 1.470 1.479 1.458 1.458 147,279 -0.02(-1.27%)
Mar 29, 2004 1.434 1.479 1.427 1.477 226,621 +0.04(+3.00%)
Mar 26, 2004 1.450 1.450 1.427 1.434 163,147 -0.01(-0.93%)
Mar 25, 2004 1.448 1.451 1.421 1.447 398,199 -0.00(-0.06%)
Mar 24, 2004 1.454 1.454 1.425 1.448 332,246 +0.00(+0.31%)
Mar 23, 2004 1.458 1.479 1.434 1.444 115,542 -0.01(-0.98%)
Mar 22, 2004 1.454 1.479 1.426 1.458 303,484 +0.01(+0.81%)
Mar 19, 2004 1.466 1.474 1.425 1.447 133,394 +0.01(+0.56%)
Mar 18, 2004 1.465 1.465 1.421 1.438 124,964 -0.01(-0.43%)
Mar 17, 2004 1.450 1.479 1.412 1.445 175,545 +0.01(+0.37%)
Mar 16, 2004 1.465 1.477 1.405 1.439 161,164 -0.02(-1.23%)
Mar 15, 2004 1.438 1.479 1.411 1.457 180,008 +0.02(+1.62%)
Mar 12, 2004 1.434 1.443 1.347 1.434 258,358 +0.01(+0.38%)
Mar 11, 2004 1.371 1.486 1.350 1.429 276,706 +0.02(+1.08%)
Mar 10, 2004 1.444 1.444 1.399 1.413 269,268 -0.02(-1.44%)
Mar 09, 2004 1.435 1.443 1.394 1.434 237,035 -0.00(-0.19%)
Mar 08, 2004 1.529 1.529 1.395 1.437 314,890 -0.08(-5.32%)
Mar 05, 2004 1.515 1.524 1.479 1.517 355,057 -0.01(-0.41%)
Mar 04, 2004 1.518 1.566 1.479 1.524 460,185 +0.01(+0.60%)
Mar 03, 2004 1.518 1.518 1.393 1.515 358,032 +0.00(+0.23%)
Mar 02, 2004 1.521 1.614 1.456 1.511 903,511 +0.56(+59.39%)
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.