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 (%)
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%)
Jul 01, 2002 0.6134 0.6345 0.6079 0.6274 908,966 +0.01(+1.94%)
Jun 28, 2002 0.5877 0.6364 0.5875 0.6154 2,766,322 +0.02(+3.07%)
Jun 27, 2002 0.5274 0.5975 0.5270 0.5971 1,191,623 +0.03(+5.79%)
Jun 26, 2002 0.5573 0.5644 0.5282 0.5644 141,328 +0.01(+1.29%)
Jun 25, 2002 0.5469 0.5621 0.5358 0.5573 232,820 -0.00(-0.08%)
Jun 21, 2002 0.5613 0.5625 0.5613 0.5577 56,531 -0.01(-1.12%)
Jun 20, 2002 0.5533 0.5640 0.5533 0.5640 92,235 +0.01(+2.23%)
Jun 19, 2002 0.5597 0.5644 0.5517 0.5517 226,125 -0.01(-1.00%)
Jun 18, 2002 0.5497 0.5577 0.5497 0.5573 191,165 +0.01(+1.30%)
Jun 17, 2002 0.5441 0.5537 0.5362 0.5501 124,964 +0.00(+0.07%)
Jun 14, 2002 0.5338 0.5533 0.5338 0.5497 46,861 -0.00(-0.43%)
Jun 12, 2002 0.5457 0.5577 0.5358 0.5521 72,895 +0.01(+2.56%)
Jun 11, 2002 0.5529 0.5529 0.5362 0.5383 60,994 -0.01(-2.15%)
Jun 10, 2002 0.5346 0.5517 0.5346 0.5501 113,062 +0.01(+1.55%)
Jun 07, 2002 0.5322 0.5481 0.5322 0.5417 52,068 +0.00(+0.07%)
Jun 06, 2002 0.5314 0.5413 0.5266 0.5413 89,260 +0.01(+2.49%)
Jun 05, 2002 0.5290 0.5298 0.5262 0.5282 161,412 -0.02(-4.26%)
May 31, 2002 0.5318 0.5517 0.5310 0.5517 63,969 +0.01(+2.21%)
May 28, 2002 0.5609 0.5652 0.5397 0.5397 104,880 -0.02(-3.52%)
May 27, 2002 0.5577 0.5636 0.5577 0.5595 57,275 +0.00(+0.00%)
May 24, 2002 0.5577 0.5636 0.5577 0.5595 57,275 -0.00(-0.60%)
May 23, 2002 0.5409 0.5716 0.5202 0.5628 188,190 +0.03(+5.84%)
May 22, 2002 0.5282 0.5378 0.5198 0.5318 486,468 +0.00(+0.75%)
May 21, 2002 0.5437 0.5497 0.5238 0.5278 194,884 +0.00(+0.08%)
May 20, 2002 0.5397 0.5461 0.5274 0.5274 94,467 -0.02(-3.36%)
May 17, 2002 0.5139 0.5457 0.5111 0.5457 338,444 +0.03(+6.61%)
May 16, 2002 0.5481 0.5617 0.4983 0.5119 815,986 -0.05(-8.66%)
May 15, 2002 0.5676 0.5676 0.5477 0.5605 148,023 +0.00(+0.07%)
May 14, 2002 0.5820 0.5820 0.5778 0.5601 322,080 -0.02(-2.63%)
May 13, 2002 0.5796 0.5808 0.5700 0.5752 65,457 +0.01(+0.91%)
May 10, 2002 0.5832 0.5832 0.5700 0.5700 37,935 -0.00(-0.62%)
May 09, 2002 0.5820 0.5820 0.5708 0.5736 57,275 -0.00(-0.07%)
May 08, 2002 0.5848 0.5848 0.5740 0.5740 263,317 -0.01(-1.30%)
May 07, 2002 0.5812 0.5871 0.5776 0.5816 791,440 +0.00(+0.07%)
May 06, 2002 0.5856 0.5875 0.5776 0.5812 243,977 +0.00(+0.07%)
May 03, 2002 0.5816 0.5816 0.5752 0.5808 377,868 +0.00(+0.21%)
May 02, 2002 0.5816 0.5816 0.5756 0.5796 312,410 -0.00(-0.68%)
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.