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 (%)
Dec 29, 2017 3237 3237 3237 3237 0 +8.46(+0.26%)
Dec 28, 2017 3240 3262 3204 3228 0 -6.36(-0.20%)
Dec 27, 2017 3243 3273 3220 3235 0 -9.39(-0.29%)
Dec 26, 2017 3244 3285 3223 3244 0 -4.90(-0.15%)
Dec 22, 2017 3220 3272 3198 3249 0 +27.40(+0.85%)
Dec 21, 2017 3201 3253 3186 3222 0 +22.16(+0.69%)
Dec 20, 2017 3230 3260 3196 3199 0 -17.79(-0.55%)
Dec 19, 2017 3189 3261 3188 3217 0 +27.10(+0.85%)
Dec 18, 2017 3272 3312 3151 3190 0 -72.38(-2.22%)
Dec 15, 2017 3211 3292 3204 3263 0 +60.63(+1.89%)
Dec 14, 2017 3249 3262 3183 3202 0 -39.65(-1.22%)
Dec 13, 2017 3195 3264 3183 3242 0 +49.85(+1.56%)
Dec 12, 2017 3185 3235 3175 3192 0 +11.06(+0.35%)
Dec 11, 2017 3241 3246 3166 3181 0 -55.20(-1.71%)
Dec 08, 2017 3270 3315 3217 3236 0 -31.19(-0.95%)
Dec 07, 2017 3243 3300 3214 3267 0 +24.72(+0.76%)
Dec 06, 2017 3241 3270 3216 3242 0 -0.97(-0.03%)
Dec 05, 2017 3298 3314 3235 3243 0 -56.87(-1.72%)
Dec 04, 2017 3303 3380 3281 3300 0 -22.01(-0.66%)
Dec 01, 2017 3328 3348 3247 3322 0 -8.70(-0.26%)
Nov 30, 2017 3350 3363 3295 3331 0 -9.20(-0.28%)
Nov 29, 2017 3285 3352 3275 3340 0 +54.46(+1.66%)
Nov 28, 2017 3313 3341 3255 3286 0 -19.57(-0.59%)
Nov 27, 2017 3375 3400 3290 3305 0 -69.46(-2.06%)
Nov 24, 2017 3383 3410 3333 3375 0 -2.24(-0.07%)
Nov 22, 2017 3338 3445 3324 3377 0 +60.67(+1.83%)
Nov 21, 2017 3227 3320 3197 3316 0 +93.67(+2.91%)
Nov 20, 2017 3258 3267 3182 3223 0 -47.58(-1.45%)
Nov 17, 2017 3281 3321 3242 3270 0 -21.96(-0.67%)
Nov 16, 2017 3299 3354 3186 3292 0 +49.24(+1.52%)
Nov 15, 2017 3250 3290 3200 3243 0 -31.11(-0.95%)
Nov 14, 2017 3230 3290 3214 3274 0 +33.55(+1.04%)
Nov 13, 2017 3215 3260 3172 3240 0 +14.86(+0.46%)
Nov 10, 2017 3242 3255 3207 3226 0 -19.20(-0.59%)
Nov 09, 2017 3276 3288 3198 3245 0 -60.16(-1.82%)
Nov 08, 2017 3268 3372 3240 3305 0 +63.86(+1.97%)
Nov 07, 2017 3273 3304 3198 3241 0 -15.89(-0.49%)
Nov 06, 2017 3253 3317 3207 3257 0 -17.75(-0.54%)
Nov 03, 2017 3224 3323 3187 3275 0 +57.18(+1.78%)
Nov 02, 2017 3073 3271 3055 3218 0 +240.10(+8.06%)
Nov 01, 2017 3024 3037 2926 2977 0 -46.58(-1.54%)
Oct 31, 2017 3038 3054 2994 3024 0 +3.95(+0.13%)
Oct 30, 2017 3137 3143 2999 3020 0 -124.49(-3.96%)
Oct 27, 2017 3022 3160 3013 3145 0 +173.86(+5.85%)
Oct 26, 2017 2989 3026 2947 2971 0 -15.29(-0.51%)
Oct 25, 2017 2994 3027 2918 2986 0 +13.14(+0.44%)
Oct 24, 2017 2964 3000 2931 2973 0 +12.22(+0.41%)
Oct 23, 2017 2986 2996 2941 2961 0 -23.02(-0.77%)
Oct 20, 2017 2984 3014 2917 2984 0 +23.25(+0.79%)
Oct 19, 2017 2931 2965 2923 2960 0 +37.56(+1.29%)
Oct 18, 2017 2896 2944 2864 2923 0 +35.22(+1.22%)
Oct 17, 2017 2875 2907 2862 2888 0 +16.35(+0.57%)
Oct 16, 2017 2852 2893 2832 2871 0 +16.51(+0.58%)
Oct 13, 2017 2892 2904 2837 2855 0 -41.87(-1.45%)
Oct 12, 2017 2896 2924 2853 2897 0 -3.43(-0.12%)
Oct 11, 2017 2878 2933 2873 2900 0 +18.96(+0.66%)
Oct 10, 2017 2898 2913 2848 2881 0 -12.79(-0.44%)
Oct 09, 2017 2983 2989 2879 2894 0 -102.75(-3.43%)
Oct 06, 2017 3033 3050 2977 2997 0 -37.83(-1.25%)
Oct 05, 2017 3038 3073 2990 3034 0 -0.78(-0.03%)
Oct 04, 2017 3050 3083 3020 3035 0 -12.21(-0.40%)
Oct 03, 2017 3094 3134 3000 3047 0 -34.72(-1.13%)
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.