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 (%)
May 30, 2008 8.085 8.085 7.895 8.004 661,164 -0.06(-0.79%)
May 29, 2008 7.927 8.399 7.713 8.067 545,562 +0.10(+1.25%)
May 28, 2008 7.800 8.040 7.763 7.967 576,191 +0.20(+2.57%)
May 27, 2008 7.527 7.795 7.527 7.768 291,303 +0.23(+3.07%)
May 26, 2008 7.645 7.645 7.396 7.536 409,587 +0.00(+0.00%)
May 23, 2008 7.645 7.645 7.396 7.536 409,587 -0.09(-1.13%)
May 22, 2008 7.432 7.668 7.214 7.623 557,457 +0.19(+2.56%)
May 21, 2008 7.260 7.546 7.260 7.432 677,548 +0.20(+2.82%)
May 20, 2008 7.205 7.273 7.105 7.228 435,215 -0.01(-0.19%)
May 19, 2008 7.242 7.396 7.201 7.242 442,289 -0.02(-0.25%)
May 16, 2008 7.527 7.650 7.178 7.260 446,371 -0.22(-2.97%)
May 15, 2008 7.364 7.491 7.219 7.482 312,505 +0.10(+1.41%)
May 14, 2008 7.523 7.645 7.369 7.378 551,597 -0.15(-1.93%)
May 13, 2008 7.346 7.546 7.332 7.523 543,006 +0.18(+2.41%)
May 12, 2008 7.246 7.400 7.092 7.346 477,237 +0.13(+1.82%)
May 09, 2008 7.101 7.298 7.101 7.214 590,428 +0.01(+0.13%)
May 08, 2008 7.573 7.827 7.092 7.205 1,088,919 -0.33(-4.34%)
May 07, 2008 7.228 7.904 7.228 7.532 1,857,885 +0.47(+6.62%)
May 06, 2008 7.074 7.119 6.951 7.065 339,259 -0.07(-0.95%)
May 05, 2008 7.164 7.183 7.033 7.133 395,673 -0.02(-0.32%)
May 02, 2008 7.187 7.246 7.078 7.155 552,679 +0.01(+0.13%)
May 01, 2008 6.892 7.241 6.892 7.146 714,863 +0.22(+3.21%)
Apr 30, 2008 6.847 6.987 6.833 6.924 716,263 +0.09(+1.26%)
Apr 29, 2008 6.892 6.960 6.779 6.838 430,683 -0.05(-0.66%)
Apr 28, 2008 6.833 6.938 6.810 6.883 601,483 +0.03(+0.40%)
Apr 25, 2008 6.820 6.897 6.538 6.856 759,366 +0.13(+1.96%)
Apr 24, 2008 6.565 6.742 6.497 6.724 892,169 +0.14(+2.14%)
Apr 23, 2008 6.774 6.774 6.538 6.584 751,171 -0.18(-2.68%)
Apr 22, 2008 6.956 7.051 6.579 6.765 1,179,481 -0.21(-2.99%)
Apr 21, 2008 6.997 7.192 6.892 6.974 2,328,875 +0.30(+4.49%)
Apr 18, 2008 6.697 6.706 6.379 6.674 2,152,259 +0.10(+1.45%)
Apr 17, 2008 6.924 7.237 6.561 6.579 3,654,706 -0.49(-6.87%)
Apr 16, 2008 7.514 8.167 6.597 7.065 10,559,743 -2.19(-23.68%)
Apr 15, 2008 8.988 9.406 8.988 9.256 1,959,095 +0.28(+3.08%)
Apr 14, 2008 9.029 9.070 8.884 8.979 690,889 -0.07(-0.75%)
Apr 11, 2008 9.301 9.338 8.993 9.047 553,785 -0.34(-3.67%)
Apr 10, 2008 9.333 9.515 9.292 9.392 444,771 +0.04(+0.39%)
Apr 09, 2008 9.388 9.456 9.320 9.356 889,880 -0.03(-0.34%)
Apr 08, 2008 9.135 9.447 9.135 9.388 269,797 -0.10(-1.00%)
Apr 07, 2008 9.410 9.637 9.283 9.483 548,044 +0.16(+1.70%)
Apr 04, 2008 9.247 9.347 9.161 9.324 561,570 +0.10(+1.13%)
Apr 03, 2008 9.147 9.242 9.038 9.220 346,477 -0.01(-0.10%)
Apr 02, 2008 9.111 9.351 9.056 9.229 966,284 +0.11(+1.24%)
Apr 01, 2008 9.320 9.546 9.075 9.115 1,350,484 -0.25(-2.66%)
Mar 31, 2008 9.419 9.487 9.197 9.365 546,948 -0.03(-0.34%)
Mar 28, 2008 9.483 9.578 9.320 9.397 645,930 -0.08(-0.81%)
Mar 27, 2008 9.642 9.751 9.447 9.474 618,302 -0.17(-1.74%)
Mar 26, 2008 9.651 9.732 9.546 9.642 763,130 -0.08(-0.79%)
Mar 25, 2008 9.964 10.10 9.592 9.719 827,803 -0.26(-2.59%)
Mar 24, 2008 9.891 10.09 9.878 9.978 1,215,745 +0.15(+1.48%)
Mar 21, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.00(+0.00%)
Mar 20, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.26(+2.75%)
Mar 19, 2008 10.02 10.07 9.569 9.569 555,914 -0.42(-4.18%)
Mar 18, 2008 9.633 10.09 9.125 9.987 849,095 +0.56(+5.97%)
Mar 17, 2008 9.279 9.646 9.279 9.424 599,442 -0.10(-1.05%)
Mar 14, 2008 9.837 9.873 9.483 9.524 809,600 -0.22(-2.24%)
Mar 13, 2008 9.497 9.782 9.379 9.742 551,866 +0.11(+1.18%)
Mar 12, 2008 9.633 9.946 9.506 9.628 1,257,059 +0.01(+0.09%)
Mar 11, 2008 9.392 9.705 9.274 9.619 688,211 +0.51(+5.58%)
Mar 10, 2008 9.569 9.605 9.079 9.111 401,307 -0.43(-4.52%)
Mar 07, 2008 9.283 9.633 9.188 9.542 866,357 +0.14(+1.50%)
Mar 06, 2008 9.288 9.610 9.206 9.401 1,297,863 +0.04(+0.44%)
Mar 05, 2008 9.215 9.406 9.134 9.360 1,388,447 +0.17(+1.88%)
Mar 04, 2008 9.020 9.301 9.016 9.188 1,046,786 +0.05(+0.55%)
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.