Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Apr 30, 2010 1890 1899 1837 1839 0 -51.32(-2.71%)
Apr 29, 2010 1879 1907 1856 1891 0 +17.73(+0.95%)
Apr 28, 2010 1879 1904 1849 1873 0 +18.40(+0.99%)
Apr 27, 2010 1839 1905 1825 1854 0 -30.04(-1.59%)
Apr 26, 2010 1885 1903 1863 1885 0 -1.81(-0.10%)
Apr 23, 2010 1876 1902 1853 1886 0 +11.29(+0.60%)
Apr 22, 2010 1876 1894 1844 1875 0 -13.98(-0.74%)
Apr 21, 2010 1905 1922 1861 1889 0 -11.73(-0.62%)
Apr 20, 2010 1884 1905 1854 1901 0 +26.93(+1.44%)
Apr 19, 2010 1855 1900 1848 1874 0 +2.99(+0.16%)
Apr 16, 2010 1876 1894 1852 1871 0 -5.61(-0.30%)
Apr 15, 2010 1891 1905 1864 1876 0 -15.95(-0.84%)
Apr 14, 2010 1867 1906 1852 1892 0 +34.28(+1.84%)
Apr 13, 2010 1839 1868 1822 1858 0 +17.47(+0.95%)
Apr 12, 2010 1821 1848 1806 1841 0 +25.76(+1.42%)
Apr 09, 2010 1805 1825 1781 1815 0 +9.47(+0.52%)
Apr 08, 2010 1800 1816 1775 1805 0 -0.91(-0.05%)
Apr 07, 2010 1802 1819 1783 1806 0 +3.08(+0.17%)
Apr 06, 2010 1790 1814 1780 1803 0 +9.58(+0.53%)
Apr 05, 2010 1787 1811 1768 1794 0 +19.93(+1.12%)
Apr 01, 2010 1774 1774 1774 0 +22.34(+1.28%)
Mar 31, 2010 1760 1774 1745 1751 0 -11.21(-0.64%)
Mar 30, 2010 1764 1795 1747 1763 0 +1.83(+0.10%)
Mar 29, 2010 1739 1768 1725 1761 0 +16.68(+0.96%)
Mar 26, 2010 1758 1771 1727 1744 0 -10.85(-0.62%)
Mar 25, 2010 1775 1791 1745 1755 0 -24.17(-1.36%)
Mar 24, 2010 1791 1802 1770 1779 0 -15.93(-0.89%)
Mar 23, 2010 1796 1815 1755 1795 0 -0.16(-0.01%)
Mar 22, 2010 1769 1802 1753 1795 0 +14.30(+0.80%)
Mar 19, 2010 1783 1802 1760 1781 0 +0.64(+0.04%)
Mar 18, 2010 1763 1798 1754 1780 0 +16.16(+0.92%)
Mar 17, 2010 1753 1775 1744 1764 0 +10.75(+0.61%)
Mar 16, 2010 1744 1762 1730 1753 0 +11.29(+0.65%)
Mar 15, 2010 1735 1753 1727 1742 0 -3.83(-0.22%)
Mar 12, 2010 1742 1754 1722 1746 0 +5.04(+0.29%)
Mar 11, 2010 1724 1745 1710 1741 0 +9.81(+0.57%)
Mar 10, 2010 1719 1739 1708 1731 0 +7.80(+0.45%)
Mar 09, 2010 1716 1740 1699 1723 0 +10.07(+0.59%)
Mar 08, 2010 1720 1730 1703 1713 0 -9.54(-0.55%)
Mar 05, 2010 1711 1737 1696 1723 0 +16.70(+0.98%)
Mar 04, 2010 1707 1720 1683 1706 0 +15.95(+0.94%)
Mar 03, 2010 1703 1726 1677 1690 0 -8.33(-0.49%)
Mar 02, 2010 1701 1721 1683 1698 0 +4.44(+0.26%)
Mar 01, 2010 1677 1708 1668 1694 0 +20.50(+1.23%)
Feb 26, 2010 1674 1703 1661 1673 0 +1.76(+0.11%)
Feb 25, 2010 1684 1701 1653 1672 0 -27.07(-1.59%)
Feb 24, 2010 1711 1732 1688 1699 0 -8.01(-0.47%)
Feb 23, 2010 1722 1739 1681 1707 0 -9.28(-0.54%)
Feb 22, 2010 1734 1741 1702 1716 0 -11.49(-0.67%)
Feb 19, 2010 1723 1743 1705 1728 0 +7.01(+0.41%)
Feb 18, 2010 1719 1744 1701 1721 0 +16.84(+0.99%)
Feb 17, 2010 1695 1722 1673 1704 0 +8.83(+0.52%)
Feb 16, 2010 1680 1703 1664 1695 0 +31.44(+1.89%)
Feb 12, 2010 1663 1663 1663 0 +22.75(+1.39%)
Feb 11, 2010 1607 1644 1596 1641 0 +27.53(+1.71%)
Feb 10, 2010 1604 1624 1588 1613 0 +8.09(+0.50%)
Feb 09, 2010 1585 1622 1566 1605 0 +42.82(+2.74%)
Feb 08, 2010 1553 1586 1540 1562 0 +5.93(+0.38%)
Feb 05, 2010 1560 1572 1526 1556 0 -3.13(-0.20%)
Feb 04, 2010 1583 1593 1543 1559 0 -32.34(-2.03%)
Feb 03, 2010 1601 1610 1570 1592 0 -17.13(-1.06%)
Feb 02, 2010 1586 1617 1568 1609 0 +11.44(+0.72%)
Feb 01, 2010 1563 1614 1543 1597 0 +36.86(+2.36%)
Jan 29, 2010 1546 1587 1525 1561 0 +15.94(+1.03%)
Jan 28, 2010 1587 1594 1529 1545 0 -38.55(-2.43%)
Jan 27, 2010 1575 1603 1561 1583 0 +6.17(+0.39%)
Jan 26, 2010 1579 1596 1547 1577 0 -6.61(-0.42%)
Jan 25, 2010 1599 1615 1551 1584 0 +0.66(+0.04%)
Jan 22, 2010 1594 1629 1567 1583 0 -16.79(-1.05%)
Jan 21, 2010 1634 1649 1577 1600 0 -34.66(-2.12%)
Jan 20, 2010 1650 1675 1609 1634 0 +2.52(+0.15%)
Jan 19, 2010 1588 1647 1571 1632 0 +44.59(+2.81%)
Jan 15, 2010 1587 1587 1587 0 -46.44(-2.84%)
Jan 14, 2010 1601 1642 1589 1634 0 +34.03(+2.13%)
Jan 13, 2010 1574 1610 1565 1600 0 +29.02(+1.85%)
Jan 12, 2010 1572 1589 1558 1571 0 -9.26(-0.59%)
Jan 11, 2010 1579 1598 1562 1580 0 +6.06(+0.39%)
Jan 08, 2010 1569 1593 1546 1574 0 +11.68(+0.75%)
Jan 07, 2010 1554 1577 1540 1562 0 +6.42(+0.41%)
Jan 06, 2010 1583 1595 1539 1556 0 -29.48(-1.86%)
Jan 05, 2010 1603 1617 1566 1585 0 -15.95(-1.00%)
Jan 04, 2010 1572 1614 1566 1601 0 +39.65(+2.54%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
Nov 02, 2009 1356 1396 1336 1362 0 +7.92(+0.59%)
Oct 30, 2009 1370 1400 1330 1354 0 -26.14(-1.89%)
Oct 29, 2009 1370 1398 1349 1380 0 +10.20(+0.74%)
Oct 28, 2009 1413 1428 1362 1370 0 -37.45(-2.66%)
Oct 27, 2009 1412 1436 1373 1407 0 -14.76(-1.04%)
Oct 26, 2009 1427 1456 1405 1422 0 -11.28(-0.79%)
Oct 23, 2009 1432 1452 1421 1433 0 -6.13(-0.43%)
Oct 22, 2009 1422 1448 1401 1439 0 +17.09(+1.20%)
Oct 21, 2009 1450 1483 1415 1422 0 -28.98(-2.00%)
Oct 20, 2009 1441 1475 1426 1451 0 +13.47(+0.94%)
Oct 19, 2009 1426 1454 1406 1438 0 +19.34(+1.36%)
Oct 16, 2009 1406 1433 1391 1418 0 +7.35(+0.52%)
Oct 15, 2009 1414 1435 1382 1411 0 -12.35(-0.87%)
Oct 14, 2009 1411 1437 1383 1423 0 +19.62(+1.40%)
Oct 13, 2009 1414 1422 1385 1404 0 -13.42(-0.95%)
Oct 12, 2009 1418 1436 1401 1417 0 +3.45(+0.24%)
Oct 09, 2009 1388 1421 1385 1414 0 +21.10(+1.52%)
Oct 08, 2009 1396 1413 1380 1393 0 +7.87(+0.57%)
Oct 07, 2009 1374 1399 1361 1385 0 +3.75(+0.27%)
Oct 06, 2009 1373 1396 1349 1381 0 +14.79(+1.08%)
Oct 05, 2009 1356 1380 1335 1366 0 +15.96(+1.18%)
Oct 02, 2009 1357 1378 1337 1350 0 -16.67(-1.22%)
Oct 01, 2009 1388 1412 1358 1367 0 -28.94(-2.07%)
Sep 30, 2009 1400 1414 1360 1396 0 -6.48(-0.46%)
Sep 29, 2009 1416 1426 1383 1402 0 -11.02(-0.78%)
Sep 28, 2009 1393 1439 1376 1413 0 +25.38(+1.83%)
Sep 25, 2009 1395 1416 1367 1388 0 -17.30(-1.23%)
Sep 24, 2009 1428 1447 1394 1405 0 -29.56(-2.06%)
Sep 23, 2009 1456 1471 1418 1435 0 -20.82(-1.43%)
Sep 22, 2009 1442 1486 1424 1456 0 +30.30(+2.13%)
Sep 21, 2009 1404 1450 1385 1425 0 +24.05(+1.72%)
Sep 18, 2009 1398 1428 1366 1401 0 +13.32(+0.96%)
Sep 17, 2009 1367 1430 1348 1388 0 +6.84(+0.50%)
Sep 16, 2009 1266 1392 1257 1381 0 +113.02(+8.91%)
Sep 15, 2009 1264 1285 1244 1268 0 +2.59(+0.20%)
Sep 14, 2009 1254 1273 1241 1266 0 +9.85(+0.78%)
Sep 11, 2009 1257 1265 1230 1256 0 +1.33(+0.11%)
Sep 10, 2009 1216 1261 1202 1254 0 +40.83(+3.36%)
Sep 09, 2009 1197 1231 1184 1213 0 +8.71(+0.72%)
Sep 08, 2009 1210 1225 1179 1205 0 +6.72(+0.56%)
Sep 04, 2009 1198 1198 1198 0 +25.07(+2.14%)
Sep 03, 2009 1170 1189 1115 1173 0 -61.41(-4.97%)
Sep 02, 2009 1239 1269 1223 1234 0 -6.12(-0.49%)
Sep 01, 2009 1253 1277 1229 1241 0 -18.96(-1.51%)
Aug 31, 2009 1263 1284 1247 1259 0 -11.90(-0.94%)
Aug 28, 2009 1283 1288 1258 1271 0 -6.69(-0.52%)
Aug 27, 2009 1269 1289 1248 1278 0 +8.09(+0.64%)
Aug 26, 2009 1274 1284 1252 1270 0 -10.98(-0.86%)
Aug 25, 2009 1274 1287 1258 1281 0 +8.93(+0.70%)
Aug 24, 2009 1267 1282 1254 1272 0 +6.38(+0.50%)
Aug 21, 2009 1257 1274 1238 1266 0 +20.37(+1.64%)
Aug 20, 2009 1231 1251 1219 1245 0 +11.18(+0.91%)
Aug 19, 2009 1206 1238 1203 1234 0 +21.62(+1.78%)
Aug 18, 2009 1217 1229 1193 1212 0 -3.61(-0.30%)
Aug 17, 2009 1201 1237 1186 1216 0 -3.55(-0.29%)
Aug 14, 2009 1232 1248 1200 1220 0 -17.23(-1.39%)
Aug 13, 2009 1237 1246 1208 1237 0 +2.52(+0.20%)
Aug 12, 2009 1236 1254 1221 1234 0 -4.61(-0.37%)
Aug 11, 2009 1233 1256 1225 1239 0 -6.74(-0.54%)
Aug 10, 2009 1223 1258 1215 1246 0 +11.66(+0.94%)
Aug 07, 2009 1231 1254 1212 1234 0 +17.09(+1.40%)
Aug 06, 2009 1246 1265 1206 1217 0 -30.57(-2.45%)
Aug 05, 2009 1286 1292 1235 1248 0 -42.40(-3.29%)
Aug 04, 2009 1291 1307 1273 1290 0 -4.03(-0.31%)
Aug 03, 2009 1295 1307 1256 1294 0 +11.48(+0.90%)
Jul 31, 2009 1241 1329 1228 1282 0 +53.75(+4.37%)
Jul 30, 2009 1255 1261 1207 1229 0 +10.66(+0.88%)
Jul 29, 2009 1191 1234 1179 1218 0 +30.83(+2.60%)
Jul 28, 2009 1180 1217 1153 1187 0 +29.92(+2.59%)
Jul 27, 2009 1156 1169 1126 1157 0 -11.48(-0.98%)
Jul 24, 2009 1147 1175 1139 1169 0 +11.06(+0.96%)
Jul 23, 2009 1136 1172 1127 1158 0 +20.95(+1.84%)
Jul 22, 2009 1129 1150 1107 1137 0 +7.47(+0.66%)
Jul 21, 2009 1124 1149 1105 1129 0 +93.08(+8.98%)
Jun 26, 2009 1023 1048 1007 1036 0 +6.37(+0.62%)
Jun 25, 2009 1015 1041 992.65 1030 0 +25.87(+2.58%)
Jun 24, 2009 1007 1021 993.91 1004 0 +0.92(+0.09%)
Jun 23, 2009 1029 1035 990.11 1003 0 -25.54(-2.48%)
Jun 22, 2009 1051 1057 1013 1029 0 -18.64(-1.78%)
Jun 19, 2009 1043 1064 1026 1047 0 +15.75(+1.53%)
Jun 18, 2009 989.04 1040 979.55 1032 0 +32.42(+3.25%)
Jun 17, 2009 976.02 1007 972.00 999.08 0 +24.31(+2.49%)
Jun 16, 2009 981.59 999.54 964.64 974.76 0 -1.85(-0.19%)
Jun 15, 2009 1005 1010 960.59 976.62 0 -35.90(-3.55%)
Jun 12, 2009 1019 1027 997.45 1013 0 -11.23(-1.10%)
Jun 11, 2009 1007 1036 1002 1024 0 +20.18(+2.01%)
Jun 10, 2009 1011 1023 984.82 1004 0 -5.49(-0.54%)
Jun 09, 2009 1027 1035 998.43 1009 0 -18.74(-1.82%)
Jun 08, 2009 1022 1046 1009 1028 0 +0.76(+0.07%)
Jun 05, 2009 1044 1053 1010 1027 0 -12.10(-1.16%)
Jun 04, 2009 1059 1064 1014 1039 0 -16.65(-1.58%)
Jun 03, 2009 1061 1071 1042 1056 0 -14.56(-1.36%)
Jun 02, 2009 1043 1085 1035 1070 0 +22.41(+2.14%)
Jun 01, 2009 1026 1057 1015 1048 0 +34.06(+3.36%)
May 29, 2009 1013 1024 997.45 1014 0 +2.80(+0.28%)
May 28, 2009 1023 1034 994.50 1011 0 -13.10(-1.28%)
May 27, 2009 1033 1041 1015 1024 0 -13.09(-1.26%)
May 26, 2009 1016 1050 1001 1037 0 +20.30(+2.00%)
May 25, 2009 1036 1047 1009 1017 0 +0.00(+0.00%)
May 22, 2009 1036 1047 1009 1017 0 -14.29(-1.39%)
May 21, 2009 1057 1068 1011 1031 0 -32.90(-3.09%)
May 20, 2009 1075 1095 1058 1064 0 -11.52(-1.07%)
May 19, 2009 1064 1088 1051 1076 0 +10.73(+1.01%)
May 18, 2009 1074 1095 1034 1065 0 -5.51(-0.51%)
May 15, 2009 1105 1122 1054 1070 0 -55.43(-4.92%)
May 14, 2009 1122 1141 1101 1126 0 +8.69(+0.78%)
May 13, 2009 1134 1145 1100 1117 0 -29.12(-2.54%)
May 12, 2009 1166 1177 1130 1146 0 -4.17(-0.36%)
May 11, 2009 1158 1186 1137 1150 0 -21.07(-1.80%)
May 08, 2009 1157 1186 1137 1172 0 +23.75(+2.07%)
May 07, 2009 1147 1175 1121 1148 0 +26.06(+2.32%)
May 06, 2009 1128 1141 1100 1122 0 +10.84(+0.98%)
May 05, 2009 1104 1122 1079 1111 0 +15.83(+1.45%)
May 04, 2009 1083 1102 1063 1095 0 +12.42(+1.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.