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 (%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
Sep 01, 2016 2109 2125 2070 2101 0 -7.00(-0.33%)
Aug 31, 2016 2112 2122 2084 2108 0 -1.45(-0.07%)
Aug 30, 2016 2076 2114 2071 2109 0 +24.50(+1.18%)
Aug 29, 2016 2058 2090 2050 2085 0 +28.64(+1.39%)
Aug 26, 2016 2060 2074 2037 2056 0 -3.30(-0.16%)
Aug 25, 2016 2058 2076 2048 2059 0 -6.10(-0.30%)
Aug 24, 2016 2095 2103 2059 2065 0 -26.85(-1.28%)
Aug 23, 2016 2105 2117 2076 2092 0 -4.54(-0.22%)
Aug 22, 2016 2074 2105 2063 2097 0 +20.62(+0.99%)
Aug 19, 2016 2096 2103 2069 2076 0 -24.86(-1.18%)
Aug 18, 2016 2110 2129 2088 2101 0 -10.45(-0.49%)
Aug 17, 2016 2131 2139 2094 2111 0 -22.10(-1.04%)
Aug 16, 2016 2182 2193 2130 2134 0 -49.18(-2.25%)
Aug 15, 2016 2172 2202 2165 2183 0 +6.08(+0.28%)
Aug 12, 2016 2196 2203 2167 2177 0 -18.38(-0.84%)
Aug 11, 2016 2207 2221 2181 2195 0 -10.73(-0.49%)
Aug 10, 2016 2240 2245 2199 2206 0 -34.64(-1.55%)
Aug 09, 2016 2230 2270 2223 2240 0 +12.05(+0.54%)
Aug 08, 2016 2252 2273 2222 2228 0 -28.29(-1.25%)
Aug 05, 2016 2272 2301 2246 2257 0 -11.19(-0.49%)
Aug 04, 2016 2302 2336 2254 2268 0 -42.08(-1.82%)
Aug 03, 2016 2288 2325 2217 2310 0 -32.52(-1.39%)
Aug 02, 2016 2364 2384 2305 2342 0 -40.05(-1.68%)
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.