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 (%)
Aug 30, 2019 6346 6380 6282 6311 0 -4.32(-0.07%)
Aug 29, 2019 6315 6360 6269 6315 0 +62.39(+1.00%)
Aug 28, 2019 6205 6278 6100 6253 0 +36.89(+0.59%)
Aug 27, 2019 6355 6376 6211 6216 0 -109.78(-1.74%)
Aug 26, 2019 6336 6378 6271 6326 0 +27.36(+0.43%)
Aug 23, 2019 6416 6456 6274 6298 0 -126.02(-1.96%)
Aug 22, 2019 6475 6493 6375 6424 0 -30.92(-0.48%)
Aug 21, 2019 6477 6506 6427 6455 0 +28.26(+0.44%)
Aug 20, 2019 6400 6484 6375 6427 0 +11.34(+0.18%)
Aug 19, 2019 6468 6493 6391 6416 0 +6.36(+0.10%)
Aug 16, 2019 6359 6457 6337 6409 0 +92.91(+1.47%)
Aug 15, 2019 6329 6378 6272 6316 0 +9.41(+0.15%)
Aug 14, 2019 6337 6388 6285 6307 0 -109.35(-1.70%)
Aug 13, 2019 6332 6453 6278 6416 0 +78.62(+1.24%)
Aug 12, 2019 6448 6476 6315 6338 0 -135.93(-2.10%)
Aug 09, 2019 6432 6517 6396 6474 0 +34.69(+0.54%)
Aug 08, 2019 6375 6514 6348 6439 0 +80.69(+1.27%)
Aug 07, 2019 6251 6382 6214 6358 0 +70.61(+1.12%)
Aug 06, 2019 6226 6302 6185 6288 0 +102.05(+1.65%)
Aug 05, 2019 6210 6287 6106 6186 0 -107.30(-1.71%)
Aug 02, 2019 6241 6339 6212 6293 0 +11.65(+0.19%)
Aug 01, 2019 6406 6465 6229 6281 0 -60.14(-0.95%)
Jul 31, 2019 6321 6438 6268 6341 0 +21.05(+0.33%)
Jul 30, 2019 6212 6323 6174 6320 0 +85.70(+1.37%)
Jul 29, 2019 6161 6249 6098 6235 0 +93.06(+1.52%)
Jul 26, 2019 6033 6163 5964 6142 0 +163.41(+2.73%)
Jul 25, 2019 5945 6022 5881 5978 0 +35.64(+0.60%)
Jul 24, 2019 5882 5958 5815 5943 0 +50.91(+0.86%)
Jul 23, 2019 5843 5908 5794 5892 0 +58.85(+1.01%)
Jul 22, 2019 5900 5931 5815 5833 0 -53.71(-0.91%)
Jul 19, 2019 5921 5954 5841 5887 0 -33.57(-0.57%)
Jul 18, 2019 5870 5985 5842 5920 0 +49.38(+0.84%)
Jul 17, 2019 5833 5897 5783 5871 0 +33.23(+0.57%)
Jul 16, 2019 5879 5912 5829 5838 0 -31.49(-0.54%)
Jul 15, 2019 5937 6019 5849 5869 0 -51.30(-0.87%)
Jul 12, 2019 5890 5946 5846 5920 0 +22.29(+0.38%)
Jul 11, 2019 5804 5918 5756 5898 0 +132.08(+2.29%)
Jul 10, 2019 5750 5803 5707 5766 0 +31.04(+0.54%)
Jul 09, 2019 5772 5806 5666 5735 0 -63.59(-1.10%)
Jul 08, 2019 5789 5824 5723 5798 0 -1.17(-0.02%)
Jul 05, 2019 5715 5817 5701 5800 0 +56.68(+0.99%)
Jul 03, 2019 5707 5787 5698 5743 0 +53.83(+0.95%)
Jul 02, 2019 5658 5718 5569 5689 0 +20.78(+0.37%)
Jul 01, 2019 5733 5770 5584 5668 0 -14.27(-0.25%)
Jun 28, 2019 5598 5744 5576 5683 0 +105.16(+1.89%)
Jun 27, 2019 5541 5599 5512 5577 0 +48.00(+0.87%)
Jun 26, 2019 5603 5684 5485 5529 0 -32.55(-0.59%)
Jun 25, 2019 5616 5643 5522 5562 0 -35.15(-0.63%)
Jun 24, 2019 5634 5641 5561 5597 0 -36.35(-0.65%)
Jun 21, 2019 5566 5658 5491 5634 0 +78.91(+1.42%)
Jun 20, 2019 5633 5655 5482 5555 0 -40.30(-0.72%)
Jun 19, 2019 5537 5600 5514 5595 0 +53.60(+0.97%)
Jun 18, 2019 5527 5595 5490 5541 0 +31.96(+0.58%)
Jun 17, 2019 5494 5570 5473 5509 0 +23.22(+0.42%)
Jun 14, 2019 5500 5537 5456 5486 0 -17.41(-0.32%)
Jun 13, 2019 5513 5543 5463 5504 0 +6.56(+0.12%)
Jun 12, 2019 5454 5512 5398 5497 0 +22.75(+0.42%)
Jun 11, 2019 5565 5570 5423 5474 0 -54.16(-0.98%)
Jun 10, 2019 5475 5582 5465 5528 0 +71.11(+1.30%)
Jun 07, 2019 5391 5472 5361 5457 0 +83.02(+1.54%)
Jun 06, 2019 5386 5425 5321 5374 0 -4.55(-0.08%)
Jun 05, 2019 5378 5419 5320 5379 0 +31.73(+0.59%)
Jun 04, 2019 5273 5369 5258 5347 0 +131.03(+2.51%)
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.