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 (%)
Nov 30, 2009 8.789 8.970 8.557 8.934 620,155 +0.14(+1.60%)
Nov 27, 2009 8.807 9.020 8.793 8.793 147,662 -0.27(-3.00%)
Nov 25, 2009 9.174 9.229 9.066 9.066 138,560 -0.10(-1.09%)
Nov 24, 2009 9.179 9.206 9.029 9.165 146,488 +0.02(+0.20%)
Nov 23, 2009 9.097 9.311 9.020 9.147 230,549 +0.19(+2.08%)
Nov 20, 2009 8.943 9.020 8.943 8.961 187,148 -0.01(-0.10%)
Nov 19, 2009 9.193 9.193 8.911 8.970 225,017 -0.31(-3.33%)
Nov 18, 2009 9.320 9.320 9.188 9.279 88,208 -0.03(-0.29%)
Nov 17, 2009 9.233 9.370 9.202 9.306 86,291 +0.00(+0.05%)
Nov 16, 2009 9.106 9.370 8.870 9.301 218,760 +0.29(+3.17%)
Nov 13, 2009 8.948 9.138 8.852 9.016 172,188 +0.11(+1.27%)
Nov 12, 2009 9.111 9.283 8.884 8.902 346,320 -0.25(-2.78%)
Nov 11, 2009 9.165 9.204 9.020 9.156 235,719 +0.08(+0.85%)
Nov 10, 2009 9.011 9.125 9.011 9.079 257,717 +0.00(+0.00%)
Nov 09, 2009 9.038 9.088 8.952 9.079 235,979 +0.14(+1.52%)
Nov 06, 2009 8.925 9.061 8.866 8.943 214,303 -0.05(-0.50%)
Nov 05, 2009 8.798 9.002 8.725 8.988 332,010 +0.25(+2.80%)
Nov 04, 2009 8.884 8.907 8.725 8.743 316,150 -0.07(-0.82%)
Nov 03, 2009 8.748 8.816 8.680 8.816 242,681 -0.02(-0.21%)
Nov 02, 2009 9.029 9.075 8.657 8.834 457,948 -0.13(-1.42%)
Oct 30, 2009 8.938 9.011 8.807 8.961 600,130 -0.01(-0.15%)
Oct 29, 2009 9.007 9.079 8.911 8.975 445,853 +0.06(+0.71%)
Oct 28, 2009 9.061 9.079 8.902 8.911 501,377 -0.15(-1.60%)
Oct 27, 2009 8.879 9.075 8.807 9.056 733,646 +0.23(+2.62%)
Oct 26, 2009 8.943 9.020 8.811 8.825 704,932 -0.08(-0.92%)
Oct 23, 2009 8.916 9.211 8.821 8.907 634,677 -0.29(-3.11%)
Oct 22, 2009 9.088 9.197 8.879 9.193 460,787 +0.12(+1.30%)
Oct 21, 2009 9.338 9.338 9.047 9.075 847,839 -0.34(-3.61%)
Oct 20, 2009 9.329 9.565 9.301 9.415 464,849 -0.17(-1.75%)
Oct 19, 2009 9.401 9.596 9.351 9.583 631,536 +0.24(+2.57%)
Oct 16, 2009 9.365 9.392 9.242 9.342 597,404 -0.06(-0.63%)
Oct 15, 2009 9.242 9.410 9.242 9.401 536,705 +0.11(+1.22%)
Oct 14, 2009 8.639 9.528 8.639 9.288 1,476,321 +0.77(+9.06%)
Oct 13, 2009 8.594 8.594 8.399 8.517 209,113 -0.06(-0.74%)
Oct 12, 2009 8.621 8.662 8.512 8.580 379,723 +0.07(+0.85%)
Oct 09, 2009 8.321 8.548 8.285 8.507 625,383 +0.25(+3.02%)
Oct 08, 2009 8.290 8.426 8.253 8.258 567,031 +0.00(+0.06%)
Oct 07, 2009 8.308 8.335 8.244 8.253 201,710 -0.11(-1.30%)
Oct 06, 2009 8.267 8.362 8.194 8.362 222,658 +0.17(+2.05%)
Oct 05, 2009 8.226 8.335 8.149 8.194 377,275 -0.02(-0.22%)
Oct 02, 2009 8.163 8.308 8.163 8.213 343,781 +0.00(+0.00%)
Oct 01, 2009 8.312 8.312 8.113 8.213 347,264 -0.12(-1.42%)
Sep 30, 2009 8.276 8.403 8.049 8.330 577,301 +0.04(+0.44%)
Sep 29, 2009 8.294 8.430 8.213 8.294 293,511 -0.00(-0.05%)
Sep 28, 2009 8.117 8.349 7.999 8.299 344,092 +0.24(+2.93%)
Sep 25, 2009 8.040 8.144 7.986 8.063 172,649 -0.02(-0.28%)
Sep 24, 2009 8.099 8.104 7.967 8.085 250,082 +0.02(+0.22%)
Sep 23, 2009 8.013 8.185 7.918 8.067 270,310 +0.08(+0.97%)
Sep 22, 2009 8.117 8.156 7.986 7.990 147,217 -0.08(-1.01%)
Sep 21, 2009 8.004 8.122 7.995 8.072 181,892 +0.01(+0.11%)
Sep 18, 2009 8.058 8.131 8.031 8.063 507,061 +0.01(+0.11%)
Sep 17, 2009 7.986 8.122 7.940 8.054 255,524 +0.08(+1.02%)
Sep 16, 2009 8.090 8.099 7.945 7.972 318,877 -0.12(-1.46%)
Sep 15, 2009 8.026 8.108 7.940 8.090 302,008 +0.09(+1.13%)
Sep 14, 2009 7.999 8.076 7.954 7.999 196,861 -0.03(-0.40%)
Sep 11, 2009 8.095 8.131 8.022 8.031 114,178 -0.08(-0.95%)
Sep 10, 2009 8.104 8.144 8.022 8.108 148,663 -0.03(-0.33%)
Sep 09, 2009 8.013 8.203 7.936 8.135 289,288 +0.14(+1.70%)
Sep 08, 2009 8.040 8.040 7.850 7.999 302,347 -0.02(-0.28%)
Sep 04, 2009 7.949 8.036 7.827 8.022 313,889 +0.08(+1.03%)
Sep 03, 2009 7.977 7.995 7.850 7.940 241,782 -0.02(-0.28%)
Sep 02, 2009 8.008 8.058 7.949 7.963 608,776 -0.04(-0.51%)
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.