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

Healthcare Svcs Gp (NQ: HCSG )

10.82 +0.13 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 10.77 10.96 10.60 10.62 1,019,226 -0.24(-2.21%)
Apr 29, 2024 10.80 11.03 10.74 10.86 651,307 +0.01(+0.09%)
Apr 26, 2024 10.94 11.03 10.78 10.85 613,413 -0.15(-1.36%)
Apr 25, 2024 11.27 11.41 10.98 11.00 495,710 -0.22(-1.96%)
Apr 24, 2024 12.44 12.52 10.87 11.22 966,517 -0.73(-6.11%)
Apr 23, 2024 11.88 11.98 11.71 11.95 316,983 +0.12(+1.01%)
Apr 22, 2024 11.98 12.00 11.81 11.83 376,246 -0.11(-0.92%)
Apr 19, 2024 11.61 11.96 11.61 11.94 468,547 +0.24(+2.05%)
Apr 18, 2024 11.63 11.78 11.57 11.70 369,575 +0.12(+1.04%)
Apr 17, 2024 11.63 11.84 11.57 11.58 381,135 -0.02(-0.17%)
Apr 16, 2024 11.46 11.66 11.37 11.60 325,271 +0.06(+0.52%)
Apr 15, 2024 11.65 11.70 11.47 11.54 415,847 -0.09(-0.77%)
Apr 12, 2024 11.78 11.84 11.55 11.63 261,194 -0.21(-1.77%)
Apr 11, 2024 11.87 11.92 11.71 11.84 360,764 -0.03(-0.25%)
Apr 10, 2024 11.92 12.06 11.80 11.87 477,306 -0.39(-3.18%)
Apr 09, 2024 12.19 12.29 12.10 12.26 386,237 +0.06(+0.49%)
Apr 08, 2024 12.29 12.32 12.15 12.20 544,450 -0.01(-0.08%)
Apr 05, 2024 12.22 12.31 12.07 12.21 201,513 -0.07(-0.57%)
Apr 04, 2024 12.47 12.62 12.23 12.28 290,804 -0.11(-0.89%)
Apr 03, 2024 12.18 12.43 12.07 12.39 362,462 +0.09(+0.73%)
Apr 02, 2024 12.34 12.40 12.12 12.30 476,213 -0.19(-1.52%)
Apr 01, 2024 12.51 12.55 12.30 12.49 429,627 +0.01(+0.08%)
Mar 28, 2024 12.53 12.62 12.46 12.48 398,437 -0.05(-0.40%)
Mar 27, 2024 12.21 12.53 12.19 12.53 252,037 +0.38(+3.13%)
Mar 26, 2024 12.15 12.28 12.09 12.15 317,805 +0.00(+0.00%)
Mar 25, 2024 12.22 12.29 12.14 12.15 247,293 -0.02(-0.16%)
Mar 22, 2024 12.43 12.48 12.16 12.17 254,963 -0.21(-1.70%)
Mar 21, 2024 12.43 12.51 12.37 12.38 504,586 +0.00(+0.00%)
Mar 20, 2024 12.32 12.43 12.22 12.38 299,582 +0.02(+0.16%)
Mar 19, 2024 12.02 12.40 12.02 12.36 372,021 +0.34(+2.83%)
Mar 18, 2024 12.04 12.12 11.97 12.02 483,802 -0.08(-0.66%)
Mar 15, 2024 12.04 12.31 12.03 12.10 1,143,817 -0.02(-0.17%)
Mar 14, 2024 12.09 12.19 12.01 12.12 383,970 -0.04(-0.33%)
Mar 13, 2024 12.24 12.44 12.14 12.16 371,091 -0.14(-1.14%)
Mar 12, 2024 12.41 12.46 12.25 12.30 274,980 -0.14(-1.13%)
Mar 11, 2024 12.60 12.67 12.33 12.44 356,927 -0.33(-2.58%)
Mar 08, 2024 12.80 12.98 12.71 12.77 373,778 +0.09(+0.71%)
Mar 07, 2024 12.89 13.00 12.63 12.68 438,328 -0.13(-1.01%)
Mar 06, 2024 12.69 12.87 12.61 12.81 485,409 +0.14(+1.10%)
Mar 05, 2024 12.60 12.77 12.56 12.67 548,134 -0.01(-0.08%)
Mar 04, 2024 12.78 12.85 12.52 12.68 592,486 -0.16(-1.25%)
Mar 01, 2024 12.72 12.87 12.54 12.84 637,245 +0.08(+0.63%)
Feb 29, 2024 12.88 12.91 12.50 12.76 1,068,954 +0.07(+0.55%)
Feb 28, 2024 12.48 12.74 12.40 12.69 699,352 +0.14(+1.12%)
Feb 27, 2024 12.48 12.60 12.43 12.55 401,684 +0.09(+0.72%)
Feb 26, 2024 12.27 12.67 12.27 12.46 642,390 +0.18(+1.47%)
Feb 23, 2024 12.18 12.29 11.96 12.28 532,815 +0.08(+0.66%)
Feb 22, 2024 12.03 12.22 11.95 12.20 718,325 +0.09(+0.74%)
Feb 21, 2024 12.03 12.13 11.90 12.11 553,375 +0.02(+0.17%)
Feb 20, 2024 12.04 12.28 11.86 12.09 752,936 -0.08(-0.66%)
Feb 16, 2024 12.41 12.62 12.12 12.17 927,821 -0.25(-2.01%)
Feb 15, 2024 12.46 12.50 12.06 12.42 1,085,671 +0.39(+3.24%)
Feb 14, 2024 11.90 12.12 10.66 12.03 1,775,920 +2.57(+27.17%)
Feb 13, 2024 9.480 9.590 9.340 9.460 861,671 -0.24(-2.47%)
Feb 12, 2024 9.460 9.785 9.455 9.700 657,673 +0.26(+2.75%)
Feb 09, 2024 9.380 9.490 9.270 9.440 879,609 +0.07(+0.75%)
Feb 08, 2024 9.160 9.380 9.080 9.370 404,755 +0.22(+2.40%)
Feb 07, 2024 9.200 9.210 9.060 9.150 379,323 -0.05(-0.54%)
Feb 06, 2024 9.050 9.360 9.040 9.200 588,655 +0.19(+2.11%)
Feb 05, 2024 9.190 9.270 8.980 9.010 675,044 -0.30(-3.22%)
Feb 02, 2024 9.470 9.630 9.280 9.310 549,066 -0.28(-2.92%)
Feb 01, 2024 9.470 9.635 9.315 9.590 509,729 +0.15(+1.59%)
Jan 31, 2024 9.750 9.840 9.440 9.440 493,771 -0.27(-2.78%)
Jan 30, 2024 9.790 9.810 9.700 9.710 400,639 -0.09(-0.92%)
Jan 29, 2024 9.740 9.810 9.610 9.800 370,477 +0.05(+0.51%)
Jan 26, 2024 9.730 9.800 9.560 9.750 523,019 +0.13(+1.35%)
Jan 25, 2024 9.720 9.820 9.555 9.620 332,454 +0.00(+0.00%)
Jan 24, 2024 9.910 9.910 9.440 9.620 320,264 -0.17(-1.74%)
Jan 23, 2024 9.950 10.01 9.665 9.790 374,671 -0.07(-0.71%)
Jan 22, 2024 9.640 9.880 9.440 9.860 473,817 +0.28(+2.92%)
Jan 19, 2024 9.790 9.790 9.570 9.580 385,624 -0.14(-1.44%)
Jan 18, 2024 9.590 9.730 9.470 9.720 678,785 +0.16(+1.67%)
Jan 17, 2024 9.660 9.765 9.520 9.560 359,813 -0.20(-2.05%)
Jan 16, 2024 9.870 9.905 9.723 9.760 515,011 -0.15(-1.51%)
Jan 12, 2024 10.26 10.39 9.910 9.910 378,198 -0.23(-2.27%)
Jan 11, 2024 10.16 10.18 10.05 10.14 409,670 -0.08(-0.78%)
Jan 10, 2024 10.12 10.22 10.04 10.22 555,082 +0.07(+0.69%)
Jan 09, 2024 10.20 10.24 10.08 10.15 445,823 -0.16(-1.55%)
Jan 08, 2024 10.01 10.38 10.01 10.31 533,425 +0.25(+2.49%)
Jan 05, 2024 10.16 10.30 10.05 10.06 532,670 -0.20(-1.95%)
Jan 04, 2024 10.38 10.40 10.20 10.26 544,799 -0.10(-0.97%)
Jan 03, 2024 10.60 11.27 10.35 10.36 1,559,794 -0.28(-2.63%)
Jan 02, 2024 10.31 10.77 10.18 10.64 1,107,848 +0.27(+2.60%)
Dec 29, 2023 10.35 10.50 10.26 10.37 413,442 +0.00(+0.00%)
Dec 28, 2023 10.30 10.45 10.26 10.37 335,365 +0.06(+0.58%)
Dec 27, 2023 10.39 10.41 10.28 10.31 391,183 -0.04(-0.39%)
Dec 26, 2023 10.36 10.42 10.22 10.35 312,618 +0.03(+0.29%)
Dec 22, 2023 10.24 10.39 10.23 10.32 485,381 +0.14(+1.38%)
Dec 21, 2023 10.10 10.20 10.04 10.18 446,179 +0.15(+1.50%)
Dec 20, 2023 10.21 10.37 10.03 10.03 700,141 -0.18(-1.76%)
Dec 19, 2023 9.960 10.26 9.960 10.21 644,100 +0.31(+3.13%)
Dec 18, 2023 10.04 10.17 9.850 9.900 561,119 -0.12(-1.20%)
Dec 15, 2023 10.15 10.15 9.880 10.02 1,876,829 -0.11(-1.09%)
Dec 14, 2023 10.36 10.45 10.06 10.13 768,388 -0.09(-0.88%)
Dec 13, 2023 9.850 10.23 9.755 10.22 899,732 +0.32(+3.23%)
Dec 12, 2023 9.850 9.950 9.650 9.900 565,744 +0.08(+0.81%)
Dec 11, 2023 9.750 9.895 9.720 9.820 854,221 +0.01(+0.10%)
Dec 08, 2023 9.880 10.01 9.790 9.810 455,042 -0.11(-1.11%)
Dec 07, 2023 9.830 9.950 9.700 9.920 870,473 +0.12(+1.22%)
Dec 06, 2023 9.980 10.04 9.780 9.800 528,402 -0.14(-1.41%)
Dec 05, 2023 10.09 10.12 9.790 9.940 448,737 -0.15(-1.49%)
Dec 04, 2023 9.960 10.19 9.915 10.09 657,486 +0.09(+0.90%)
Dec 01, 2023 9.620 10.02 9.600 10.00 1,206,198 +0.29(+2.99%)
Nov 30, 2023 9.750 9.780 9.564 9.710 1,083,140 -0.06(-0.61%)
Nov 29, 2023 9.930 10.01 9.760 9.770 784,438 -0.12(-1.21%)
Nov 28, 2023 9.940 9.950 9.745 9.890 851,068 -0.07(-0.70%)
Nov 27, 2023 9.940 10.02 9.830 9.960 364,071 -0.05(-0.50%)
Nov 24, 2023 9.920 10.13 9.870 10.01 208,875 +0.07(+0.70%)
Nov 22, 2023 10.02 10.07 9.920 9.940 305,576 +0.00(+0.00%)
Nov 21, 2023 10.14 10.14 9.930 9.940 373,803 -0.31(-3.02%)
Nov 20, 2023 10.02 10.31 9.890 10.25 603,590 +0.18(+1.79%)
Nov 17, 2023 10.15 10.29 10.06 10.07 468,349 -0.05(-0.49%)
Nov 16, 2023 10.14 10.14 9.965 10.12 341,756 -0.07(-0.69%)
Nov 15, 2023 10.03 10.28 10.03 10.19 520,300 +0.18(+1.80%)
Nov 14, 2023 9.900 10.02 9.825 10.01 410,522 +0.34(+3.52%)
Nov 13, 2023 9.410 9.760 9.340 9.670 565,050 +0.14(+1.47%)
Nov 10, 2023 9.550 9.650 9.370 9.530 349,861 +0.05(+0.53%)
Nov 09, 2023 9.850 9.850 9.460 9.480 307,749 -0.34(-3.46%)
Nov 08, 2023 9.690 9.890 9.630 9.820 953,155 +0.08(+0.82%)
Nov 07, 2023 9.760 9.860 9.660 9.740 1,240,769 -0.06(-0.61%)
Nov 06, 2023 9.970 9.995 9.690 9.800 425,155 -0.24(-2.39%)
Nov 03, 2023 10.03 10.22 9.990 10.04 506,824 +0.19(+1.93%)
Nov 02, 2023 9.820 9.920 9.700 9.850 1,454,622 +0.23(+2.39%)
Nov 01, 2023 9.510 9.760 9.280 9.620 774,222 +0.12(+1.26%)
Oct 31, 2023 9.340 9.535 9.181 9.500 1,244,640 +0.21(+2.26%)
Oct 30, 2023 9.660 9.770 9.250 9.290 1,084,107 -0.30(-3.13%)
Oct 27, 2023 9.640 9.920 9.500 9.590 1,373,619 -0.13(-1.34%)
Oct 26, 2023 8.980 10.03 8.935 9.720 1,788,566 +0.75(+8.36%)
Oct 25, 2023 9.690 9.965 8.750 8.970 1,853,333 -0.94(-9.49%)
Oct 24, 2023 9.910 10.02 9.805 9.910 1,985,203 +0.00(+0.00%)
Oct 23, 2023 9.920 10.00 9.770 9.910 1,363,483 -0.06(-0.60%)
Oct 20, 2023 10.22 10.22 9.930 9.970 528,404 -0.22(-2.16%)
Oct 19, 2023 10.28 10.34 10.09 10.19 948,458 -0.11(-1.07%)
Oct 18, 2023 10.24 10.41 10.05 10.30 1,007,080 -0.02(-0.19%)
Oct 17, 2023 10.13 10.37 10.13 10.32 473,226 +0.16(+1.57%)
Oct 16, 2023 10.15 10.23 9.980 10.16 1,363,902 +0.11(+1.09%)
Oct 13, 2023 9.820 10.11 9.790 10.05 1,192,088 +0.17(+1.72%)
Oct 12, 2023 10.00 10.15 9.690 9.880 948,833 -0.15(-1.50%)
Oct 11, 2023 10.25 10.39 10.01 10.03 444,159 -0.20(-1.96%)
Oct 10, 2023 10.13 10.37 10.10 10.23 699,758 +0.13(+1.29%)
Oct 09, 2023 10.20 10.22 10.07 10.10 539,642 -0.19(-1.85%)
Oct 06, 2023 10.26 10.38 10.14 10.29 354,496 -0.03(-0.29%)
Oct 05, 2023 10.32 10.44 10.21 10.32 501,696 -0.02(-0.19%)
Oct 04, 2023 10.28 10.37 10.14 10.34 843,364 +0.10(+0.98%)
Oct 03, 2023 10.30 10.43 10.14 10.24 843,249 -0.06(-0.58%)
Oct 02, 2023 10.40 10.41 10.20 10.30 624,650 -0.13(-1.25%)
Sep 29, 2023 10.71 10.78 10.40 10.43 945,193 -0.16(-1.51%)
Sep 28, 2023 10.71 10.85 10.54 10.59 943,028 -0.12(-1.12%)
Sep 27, 2023 10.70 10.74 10.53 10.71 593,023 +0.05(+0.47%)
Sep 26, 2023 10.68 10.94 10.59 10.66 995,333 -0.06(-0.56%)
Sep 25, 2023 10.40 10.72 10.64 10.72 1,039,686 +0.30(+2.88%)
Sep 22, 2023 10.50 10.61 10.36 10.42 807,168 -0.07(-0.67%)
Sep 21, 2023 10.72 10.79 10.44 10.49 522,090 -0.28(-2.60%)
Sep 20, 2023 10.89 10.99 10.72 10.77 580,236 -0.07(-0.65%)
Sep 19, 2023 10.66 10.91 10.66 10.84 1,003,762 +0.22(+2.07%)
Sep 18, 2023 10.60 10.68 10.45 10.62 856,530 +0.02(+0.19%)
Sep 15, 2023 10.78 10.87 10.52 10.60 2,889,050 -0.18(-1.67%)
Sep 14, 2023 10.66 10.86 10.59 10.78 1,308,388 +0.22(+2.08%)
Sep 13, 2023 10.79 10.83 10.54 10.56 644,847 -0.20(-1.86%)
Sep 12, 2023 10.95 11.04 10.64 10.76 616,217 -0.19(-1.74%)
Sep 11, 2023 11.04 11.12 10.92 10.95 854,258 -0.06(-0.54%)
Sep 08, 2023 11.06 11.12 10.89 11.01 998,254 -0.06(-0.54%)
Sep 07, 2023 11.12 11.13 10.88 11.07 559,406 -0.11(-0.98%)
Sep 06, 2023 11.28 11.38 11.11 11.18 356,435 -0.13(-1.15%)
Sep 05, 2023 11.66 11.66 11.07 11.31 528,766 -0.43(-3.66%)
Sep 01, 2023 11.60 11.78 11.60 11.74 455,774 +0.19(+1.65%)
Aug 31, 2023 11.64 11.79 11.53 11.55 588,549 -0.06(-0.52%)
Aug 30, 2023 11.62 11.68 11.48 11.61 609,354 -0.05(-0.43%)
Aug 29, 2023 11.67 11.75 11.61 11.66 329,365 -0.05(-0.43%)
Aug 28, 2023 11.73 11.98 11.66 11.71 333,137 +0.02(+0.17%)
Aug 25, 2023 11.72 11.90 11.66 11.69 431,572 +0.02(+0.17%)
Aug 24, 2023 12.10 12.13 11.59 11.67 680,991 -0.47(-3.87%)
Aug 23, 2023 12.09 12.25 12.04 12.14 298,560 +0.04(+0.33%)
Aug 22, 2023 12.19 12.27 12.04 12.10 293,099 -0.09(-0.74%)
Aug 21, 2023 12.37 12.42 12.15 12.19 307,915 -0.21(-1.69%)
Aug 18, 2023 12.32 12.51 12.32 12.40 369,332 -0.01(-0.08%)
Aug 17, 2023 12.47 12.52 12.31 12.41 276,613 -0.07(-0.56%)
Aug 16, 2023 12.64 12.76 12.47 12.48 231,454 -0.16(-1.27%)
Aug 15, 2023 12.78 12.79 12.55 12.64 365,864 -0.23(-1.79%)
Aug 14, 2023 12.77 12.91 12.69 12.87 424,213 +0.05(+0.39%)
Aug 11, 2023 12.70 12.83 12.66 12.82 322,641 +0.08(+0.63%)
Aug 10, 2023 12.81 13.01 12.62 12.74 591,973 -0.02(-0.16%)
Aug 09, 2023 12.85 12.98 12.60 12.76 586,699 -0.10(-0.78%)
Aug 08, 2023 12.72 12.96 12.58 12.86 405,762 +0.12(+0.94%)
Aug 07, 2023 12.82 12.92 12.69 12.74 403,674 -0.06(-0.47%)
Aug 04, 2023 12.81 12.91 12.73 12.80 363,116 +0.04(+0.31%)
Aug 03, 2023 12.64 12.87 12.60 12.76 549,060 +0.00(+0.00%)
Aug 02, 2023 12.36 12.85 12.32 12.76 1,014,128 +0.23(+1.84%)
Aug 01, 2023 12.55 12.60 12.29 12.53 650,544 -0.08(-0.63%)
Jul 31, 2023 12.51 12.92 12.46 12.61 733,126 +0.11(+0.88%)
Jul 28, 2023 12.59 12.88 12.46 12.50 997,225 +0.00(+0.00%)
Jul 27, 2023 12.51 12.67 12.20 12.50 1,503,366 -0.06(-0.48%)
Jul 26, 2023 13.84 13.87 12.29 12.56 3,000,651 -2.13(-14.50%)
Jul 25, 2023 14.60 14.81 14.49 14.69 779,056 +0.11(+0.75%)
Jul 24, 2023 14.50 14.72 14.50 14.58 1,095,390 +0.06(+0.41%)
Jul 21, 2023 14.61 14.80 14.42 14.52 2,146,718 -0.05(-0.34%)
Jul 20, 2023 14.95 14.95 14.47 14.57 1,221,546 -0.37(-2.48%)
Jul 19, 2023 14.65 15.03 14.49 14.94 1,041,015 +0.32(+2.19%)
Jul 18, 2023 14.25 14.62 14.12 14.62 994,725 +0.39(+2.74%)
Jul 17, 2023 14.72 14.72 14.22 14.23 731,448 -0.57(-3.85%)
Jul 14, 2023 14.69 14.98 14.57 14.80 689,475 +0.05(+0.34%)
Jul 13, 2023 14.38 14.75 14.19 14.75 3,002,868 +0.41(+2.86%)
Jul 12, 2023 14.56 14.64 14.30 14.34 1,030,256 +0.00(+0.00%)
Jul 11, 2023 14.26 14.43 14.26 14.34 600,861 +0.11(+0.77%)
Jul 10, 2023 14.46 14.57 14.19 14.23 397,233 -0.26(-1.79%)
Jul 07, 2023 14.52 14.65 14.48 14.49 304,382 -0.03(-0.21%)
Jul 06, 2023 14.72 14.73 14.43 14.52 469,703 -0.37(-2.48%)
Jul 05, 2023 14.86 15.13 14.83 14.89 727,806 +0.03(+0.20%)
Jul 03, 2023 14.85 15.01 14.79 14.86 153,341 -0.07(-0.47%)
Jun 30, 2023 15.02 15.14 14.90 14.93 460,013 +0.04(+0.27%)
Jun 29, 2023 14.64 14.89 14.60 14.89 331,479 +0.21(+1.43%)
Jun 28, 2023 14.58 14.69 14.48 14.68 353,626 +0.02(+0.14%)
Jun 27, 2023 14.29 14.71 14.20 14.66 444,175 +0.47(+3.31%)
Jun 26, 2023 14.39 14.58 14.18 14.19 708,183 -0.21(-1.46%)
Jun 23, 2023 14.56 14.58 14.34 14.40 2,290,009 -0.34(-2.31%)
Jun 22, 2023 14.42 14.75 14.29 14.74 626,274 +0.33(+2.29%)
Jun 21, 2023 14.12 14.47 14.09 14.41 522,631 +0.20(+1.41%)
Jun 20, 2023 14.49 14.49 14.11 14.21 527,807 -0.32(-2.20%)
Jun 16, 2023 14.46 14.54 14.27 14.53 1,165,241 +0.10(+0.69%)
Jun 15, 2023 14.53 14.60 14.22 14.43 750,720 -0.58(-3.86%)
May 08, 2023 15.10 15.10 14.79 15.01 480,206 -0.10(-0.66%)
May 05, 2023 15.16 15.34 14.99 15.11 601,937 +0.08(+0.53%)
May 04, 2023 15.00 15.05 14.70 15.03 669,261 -0.09(-0.60%)
May 03, 2023 15.13 15.29 15.05 15.12 557,018 +0.06(+0.40%)
May 02, 2023 15.28 15.28 14.83 15.06 886,660 -0.23(-1.50%)
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.