Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Information Services Sector (CIX: MSECTOR825 )

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 (%)
May 30, 2014 837.11 838.74 820.09 822.68 0 -12.63(-1.51%)
May 29, 2014 836.12 844.12 827.65 835.31 0 +2.03(+0.24%)
May 28, 2014 829.82 840.18 823.14 833.28 0 +4.84(+0.58%)
May 27, 2014 822.61 832.50 817.17 828.43 0 +12.43(+1.52%)
May 23, 2014 816.01 816.01 816.01 0 +10.05(+1.25%)
May 22, 2014 792.53 806.39 787.44 805.96 0 +11.66(+1.47%)
May 21, 2014 790.30 798.31 787.76 794.30 0 +6.00(+0.76%)
May 20, 2014 788.04 795.91 781.46 788.30 0 -2.42(-0.31%)
May 19, 2014 781.83 796.79 780.64 790.72 0 +6.30(+0.80%)
May 16, 2014 785.57 787.32 774.21 784.42 0 +2.14(+0.27%)
May 15, 2014 778.13 785.77 767.61 782.28 0 +1.53(+0.20%)
May 14, 2014 788.68 792.28 778.19 780.75 0 -10.06(-1.27%)
May 13, 2014 800.72 812.46 789.13 790.82 0 -9.74(-1.22%)
May 12, 2014 779.59 806.49 776.34 800.55 0 +24.58(+3.17%)
May 09, 2014 768.26 781.50 760.87 775.98 0 +8.47(+1.10%)
May 08, 2014 767.30 777.60 760.94 767.50 0 +0.46(+0.06%)
May 07, 2014 775.24 783.66 755.38 767.05 0 -6.88(-0.89%)
May 06, 2014 787.98 793.78 773.02 773.93 0 -19.10(-2.41%)
May 05, 2014 786.66 799.05 780.68 793.02 0 +0.62(+0.08%)
May 02, 2014 792.09 806.82 787.21 792.41 0 +2.31(+0.29%)
May 01, 2014 787.11 798.56 780.02 790.10 0 -0.55(-0.07%)
Apr 30, 2014 781.18 795.78 776.36 790.64 0 +13.60(+1.75%)
Apr 29, 2014 771.77 787.82 768.36 777.04 0 +7.83(+1.02%)
Apr 28, 2014 778.24 784.54 754.35 769.22 0 -3.60(-0.47%)
Apr 25, 2014 799.55 802.82 765.14 772.82 0 -35.58(-4.40%)
Apr 24, 2014 824.89 833.75 806.03 808.40 0 -9.71(-1.19%)
Apr 23, 2014 828.33 832.88 816.82 818.11 0 -12.22(-1.47%)
Apr 22, 2014 835.57 841.47 827.08 830.33 0 -6.99(-0.83%)
Apr 21, 2014 838.95 841.77 832.36 837.31 0 -0.36(-0.04%)
Apr 17, 2014 837.67 837.67 837.67 0 -0.47(-0.06%)
Apr 16, 2014 846.47 851.95 827.85 838.14 0 -1.01(-0.12%)
Apr 15, 2014 824.09 841.97 818.26 839.15 0 +17.39(+2.12%)
Apr 14, 2014 812.60 827.77 804.20 821.75 0 +14.27(+1.77%)
Apr 11, 2014 814.99 820.59 803.92 807.48 0 -12.17(-1.48%)
Apr 10, 2014 855.25 857.48 816.54 819.65 0 -37.31(-4.35%)
Apr 09, 2014 840.97 861.92 834.20 856.96 0 +14.42(+1.71%)
Apr 08, 2014 833.59 852.50 821.85 842.54 0 +13.51(+1.63%)
Apr 07, 2014 833.48 843.99 825.75 829.03 0 -8.00(-0.96%)
Apr 04, 2014 868.69 871.76 834.52 837.03 0 -27.50(-3.18%)
Apr 03, 2014 878.47 885.23 862.00 864.53 0 -11.47(-1.31%)
Apr 02, 2014 884.61 886.44 870.51 876.00 0 -5.75(-0.65%)
Apr 01, 2014 871.86 888.25 871.30 881.75 0 +6.33(+0.72%)
Mar 31, 2014 870.78 886.31 866.53 875.42 0 +2.99(+0.34%)
Mar 28, 2014 877.57 891.72 869.15 872.43 0 -6.50(-0.74%)
Mar 27, 2014 878.46 884.44 869.66 878.93 0 -0.61(-0.07%)
Mar 26, 2014 903.01 906.53 878.51 879.53 0 -19.72(-2.19%)
Mar 25, 2014 901.44 913.87 891.63 899.25 0 +5.20(+0.58%)
Mar 24, 2014 921.52 921.66 887.02 894.05 0 -15.71(-1.73%)
Mar 21, 2014 936.74 938.62 908.06 909.76 0 -18.48(-1.99%)
Mar 20, 2014 924.20 930.99 918.20 928.24 0 +0.06(+0.01%)
Mar 19, 2014 935.76 939.74 918.24 928.17 0 -9.22(-0.98%)
Mar 18, 2014 921.28 938.63 919.46 937.39 0 +15.23(+1.65%)
Mar 17, 2014 922.52 936.37 920.18 922.16 0 +2.92(+0.32%)
Mar 14, 2014 917.47 930.43 911.88 919.24 0 +6.13(+0.67%)
Mar 13, 2014 928.88 930.70 903.29 913.12 0 -12.14(-1.31%)
Mar 12, 2014 916.28 930.11 911.90 925.25 0 +2.62(+0.28%)
Mar 11, 2014 934.60 937.66 918.52 922.64 0 -9.33(-1.00%)
Mar 10, 2014 928.87 942.90 921.74 931.97 0 +3.74(+0.40%)
Mar 07, 2014 930.61 940.05 923.12 928.23 0 -2.08(-0.22%)
Mar 06, 2014 939.72 945.22 927.82 930.30 0 -6.76(-0.72%)
Mar 05, 2014 949.20 950.10 933.79 937.06 0 -12.08(-1.27%)
Mar 04, 2014 940.31 954.47 934.52 949.14 0 +19.12(+2.06%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.