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

Home Health Care Sector (CIX: MSECTOR526 )

N/A UNCHANGED
Last Price Updated: 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, 2012 923.53 932.40 913.59 922.46 0 -3.50(-0.38%)
Nov 29, 2012 910.64 931.01 908.06 925.96 0 +19.22(+2.12%)
Nov 28, 2012 892.79 914.25 886.24 906.74 0 +4.57(+0.51%)
Nov 27, 2012 898.38 913.21 894.30 902.17 0 -1.15(-0.13%)
Nov 26, 2012 896.42 912.26 894.40 903.32 0 -1.49(-0.16%)
Nov 24, 2012 891.71 910.26 891.57 904.81 0 +0.00(+0.00%)
Nov 23, 2012 891.71 910.26 891.57 904.81 0 +13.26(+1.49%)
Nov 21, 2012 891.54 891.54 891.54 0 +6.37(+0.72%)
Nov 20, 2012 875.40 891.35 855.05 885.17 0 +3.10(+0.35%)
Nov 19, 2012 857.09 885.96 856.04 882.07 0 +29.90(+3.51%)
Nov 16, 2012 839.80 861.29 833.86 852.17 0 +5.57(+0.66%)
Nov 15, 2012 804.78 862.39 791.91 846.61 0 -3.49(-0.41%)
Nov 14, 2012 869.19 879.11 846.70 850.10 0 -22.56(-2.59%)
Nov 13, 2012 878.16 899.82 869.60 872.66 0 -15.56(-1.75%)
Nov 12, 2012 874.08 898.32 869.85 888.22 0 +15.68(+1.80%)
Nov 09, 2012 898.08 904.51 869.57 872.55 0 -33.36(-3.68%)
Nov 08, 2012 914.09 925.36 900.80 905.90 0 -8.94(-0.98%)
Nov 07, 2012 938.05 947.12 905.34 914.84 0 -39.12(-4.10%)
Nov 06, 2012 943.08 961.37 928.24 953.96 0 +12.45(+1.32%)
Nov 05, 2012 925.26 955.26 922.14 941.51 0 +13.46(+1.45%)
Nov 02, 2012 956.69 964.07 913.22 928.05 0 -33.68(-3.50%)
Nov 01, 2012 901.72 970.72 900.63 961.73 0 +57.36(+6.34%)
Oct 31, 2012 913.68 924.31 890.23 904.37 0 -12.57(-1.37%)
Oct 26, 2012 916.94 916.94 916.94 0 -15.79(-1.69%)
Oct 25, 2012 933.78 948.37 923.86 932.73 0 +3.16(+0.34%)
Oct 24, 2012 935.78 941.15 921.53 929.57 0 -6.05(-0.65%)
Oct 23, 2012 926.16 940.31 920.98 935.63 0 -2.72(-0.29%)
Oct 19, 2012 942.70 948.94 932.71 938.34 0 -10.91(-1.15%)
Oct 18, 2012 946.60 956.71 942.21 949.26 0 -5.49(-0.58%)
Oct 17, 2012 951.88 960.68 946.71 954.75 0 -0.19(-0.02%)
Oct 16, 2012 949.73 962.18 943.52 954.94 0 +5.42(+0.57%)
Oct 15, 2012 954.68 967.18 934.51 949.52 0 -13.09(-1.36%)
Oct 12, 2012 959.27 977.45 955.72 962.61 0 -0.52(-0.05%)
Oct 11, 2012 965.75 979.72 957.52 963.13 0 +3.13(+0.33%)
Oct 10, 2012 958.91 968.14 950.21 960.00 0 -2.65(-0.27%)
Oct 09, 2012 977.69 987.15 958.30 962.64 0 -23.49(-2.38%)
Oct 08, 2012 965.25 989.17 971.11 986.13 0 +6.01(+0.61%)
Oct 06, 2012 973.99 990.74 970.00 980.12 0 +0.00(+0.00%)
Oct 05, 2012 973.77 990.74 970.00 980.12 0 +6.36(+0.65%)
Oct 04, 2012 970.40 982.01 956.81 973.76 0 +3.73(+0.38%)
Oct 03, 2012 982.10 991.60 967.11 970.04 0 -12.77(-1.30%)
Oct 02, 2012 994.82 997.89 973.59 982.81 0 -10.74(-1.08%)
Oct 01, 2012 984.33 999.85 977.94 993.54 0 +13.26(+1.35%)
Sep 28, 2012 981.07 996.21 976.76 980.28 0 -10.28(-1.04%)
Sep 27, 2012 979.43 997.18 979.32 990.56 0 +10.24(+1.04%)
Sep 26, 2012 995.77 1010 974.40 980.32 0 -18.90(-1.89%)
Sep 25, 2012 1016 1030 994.46 999.22 0 -15.45(-1.52%)
Sep 24, 2012 1010 1027 1009 1015 0 -4.73(-0.46%)
Sep 21, 2012 1023 1030 1014 1019 0 +0.30(+0.03%)
Sep 20, 2012 1012 1028 998.36 1019 0 -1.94(-0.19%)
Sep 19, 2012 1016 1031 1015 1021 0 +1.75(+0.17%)
Sep 18, 2012 1010 1025 1007 1019 0 -2.92(-0.29%)
Sep 17, 2012 1017 1027 1008 1022 0 -4.03(-0.39%)
Sep 14, 2012 1020 1037 1015 1026 0 +3.79(+0.37%)
Sep 13, 2012 1005 1032 1007 1022 0 +12.39(+1.23%)
Sep 12, 2012 1001 1017 991.30 1010 0 -0.99(-0.10%)
Sep 11, 2012 999.23 1021 992.73 1011 0 +8.15(+0.81%)
Sep 10, 2012 1001 1016 994.04 1003 0 -7.06(-0.70%)
Sep 07, 2012 1013 1020 999.04 1010 0 +3.21(+0.32%)
Sep 06, 2012 975.91 1014 976.23 1007 0 +27.78(+2.84%)
Sep 05, 2012 967.95 984.51 964.43 978.97 0 +7.45(+0.77%)
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.