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 (%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
Jul 01, 2013 949.72 960.72 933.49 941.04 0 -6.67(-0.70%)
Jun 28, 2013 922.92 974.59 900.71 947.71 0 -60.77(-6.03%)
Jun 26, 2013 988.76 1012 990.31 1008 0 +22.55(+2.29%)
Jun 25, 2013 983.63 995.54 969.82 985.93 0 +10.11(+1.04%)
Jun 24, 2013 976.54 996.09 966.29 975.83 0 -12.14(-1.23%)
Jun 21, 2013 981.45 998.52 971.64 987.97 0 +5.46(+0.56%)
Jun 20, 2013 986.19 1008 970.08 982.51 0 -24.57(-2.44%)
Jun 19, 2013 1020 1028 1002 1007 0 -17.06(-1.67%)
Jun 18, 2013 1010 1033 1006 1024 0 +11.61(+1.15%)
Jun 17, 2013 1015 1024 1002 1013 0 +2.43(+0.24%)
Jun 14, 2013 1014 1027 1004 1010 0 -7.51(-0.74%)
Jun 13, 2013 1007 1023 993.32 1018 0 +5.47(+0.54%)
Jun 12, 2013 989.98 1034 988.17 1012 0 +25.49(+2.58%)
Jun 11, 2013 966.13 998.07 961.95 986.65 0 +5.23(+0.53%)
Jun 10, 2013 963.83 987.59 960.49 981.42 0 +16.38(+1.70%)
Jun 07, 2013 957.82 973.24 955.37 965.04 0 +7.80(+0.82%)
Jun 06, 2013 951.65 966.45 944.98 957.24 0 +1.65(+0.17%)
Jun 05, 2013 961.76 973.50 948.57 955.59 0 -11.06(-1.14%)
Jun 04, 2013 977.46 988.80 958.14 966.65 0 -14.76(-1.50%)
Jun 03, 2013 963.20 986.07 952.73 981.41 0 +16.20(+1.68%)
May 31, 2013 955.41 979.37 949.81 965.21 0 +0.08(+0.01%)
May 30, 2013 947.79 969.42 946.38 965.12 0 +18.14(+1.92%)
May 29, 2013 949.26 963.45 941.03 946.98 0 -13.93(-1.45%)
May 28, 2013 951.55 975.90 945.49 960.91 0 +16.59(+1.76%)
May 24, 2013 944.32 944.32 944.32 0 +10.53(+1.13%)
May 23, 2013 912.15 937.94 913.30 933.79 0 +8.98(+0.97%)
May 22, 2013 926.71 953.40 919.00 924.81 0 -6.03(-0.65%)
May 21, 2013 924.02 936.65 923.22 930.85 0 +1.97(+0.21%)
May 20, 2013 930.31 940.96 918.39 928.87 0 -7.79(-0.83%)
May 17, 2013 919.63 945.29 918.58 936.67 0 +17.08(+1.86%)
May 16, 2013 914.29 924.66 906.06 919.59 0 -0.24(-0.03%)
May 15, 2013 915.68 929.15 904.62 919.83 0 +1.06(+0.12%)
May 13, 2013 909.66 926.19 903.20 918.76 0 +1.37(+0.15%)
May 10, 2013 930.40 944.83 892.24 917.39 0 -19.42(-2.07%)
May 09, 2013 938.61 961.96 924.78 936.81 0 -6.03(-0.64%)
May 08, 2013 937.51 952.74 925.70 942.84 0 -0.27(-0.03%)
May 07, 2013 936.64 955.05 928.12 943.10 0 +3.71(+0.40%)
May 06, 2013 916.72 943.99 915.46 939.39 0 +18.20(+1.98%)
May 03, 2013 894.94 944.19 908.52 921.19 0 -89.05(-8.81%)
May 02, 2013 992.11 1014 991.35 1010 0 +16.35(+1.65%)
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.