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

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,610.03 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 10, 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 (%)
Jan 30, 2015 2185 2201 2134 2158 0 -47.97(-2.18%)
Jan 29, 2015 2194 2213 2162 2205 0 +13.06(+0.60%)
Jan 28, 2015 2212 2223 2174 2192 0 -12.28(-0.56%)
Jan 27, 2015 2180 2235 2161 2205 0 +4.17(+0.19%)
Jan 26, 2015 2124 2216 2096 2201 0 -78.19(-3.43%)
Jan 23, 2015 2292 2302 2261 2279 0 -14.57(-0.64%)
Jan 22, 2015 2281 2300 2263 2293 0 +45.61(+2.03%)
Jan 21, 2015 2231 2270 2215 2248 0 +12.69(+0.57%)
Jan 20, 2015 2252 2265 2200 2235 0 -17.01(-0.76%)
Jan 19, 2015 2198 2256 2183 2252 0 +0.00(+0.00%)
Jan 16, 2015 2198 2256 2183 2252 0 +46.13(+2.09%)
Jan 15, 2015 2206 2210 2193 2206 0 -36.38(-1.62%)
Jan 14, 2015 2216 2253 2203 2242 0 +5.42(+0.24%)
Jan 13, 2015 2237 2237 2237 2237 0 -0.45(-0.02%)
Jan 12, 2015 2254 2268 2215 2237 0 -13.63(-0.61%)
Jan 09, 2015 2275 2286 2245 2251 0 -19.34(-0.85%)
Jan 08, 2015 2261 2286 2246 2270 0 +32.30(+1.44%)
Jan 07, 2015 2223 2250 2196 2238 0 +28.21(+1.28%)
Jan 06, 2015 2257 2270 2185 2210 0 -44.95(-1.99%)
Jan 05, 2015 2256 2283 2227 2255 0 -12.30(-0.54%)
Jan 02, 2015 2291 2298 2239 2267 0 -12.98(-0.57%)
Dec 31, 2014 2280 2280 2280 2280 0 -20.51(-0.89%)
Dec 30, 2014 2292 2315 2273 2300 0 +7.43(+0.32%)
Dec 29, 2014 2286 2309 2271 2293 0 +3.62(+0.16%)
Dec 26, 2014 2280 2298 2261 2289 0 +17.17(+0.76%)
Dec 24, 2014 2272 2272 2272 2272 0 -1.95(-0.09%)
Dec 23, 2014 2276 2290 2251 2274 0 +6.52(+0.29%)
Dec 22, 2014 2258 2283 2245 2268 0 +12.10(+0.54%)
Dec 19, 2014 2247 2283 2224 2256 0 +12.90(+0.58%)
Dec 18, 2014 2263 2276 2223 2243 0 +8.48(+0.38%)
Dec 17, 2014 2168 2245 2160 2234 0 +71.82(+3.32%)
Dec 16, 2014 2162 2199 2160 2162 0 +2.47(+0.11%)
Dec 15, 2014 2205 2216 2146 2160 0 -33.03(-1.51%)
Dec 12, 2014 2180 2230 2175 2193 0 -7.99(-0.36%)
Dec 11, 2014 2199 2239 2178 2201 0 +5.50(+0.25%)
Dec 10, 2014 2227 2239 2185 2195 0 -38.91(-1.74%)
Dec 09, 2014 2191 2242 2173 2234 0 +19.83(+0.90%)
Dec 08, 2014 2236 2261 2200 2215 0 -26.25(-1.17%)
Dec 05, 2014 2227 2256 2221 2241 0 +13.44(+0.60%)
Dec 04, 2014 2223 2251 2203 2227 0 +7.71(+0.35%)
Dec 03, 2014 2211 2237 2197 2220 0 +11.90(+0.54%)
Dec 02, 2014 2209 2229 2186 2208 0 -2.61(-0.12%)
Dec 01, 2014 2220 2237 2198 2210 0 -12.29(-0.55%)
Nov 28, 2014 2220 2238 2204 2223 0 -2.21(-0.10%)
Nov 27, 2014 2224 2225 2224 2225 0 +0.71(+0.03%)
Nov 26, 2014 2222 2234 2201 2224 0 +2.55(+0.11%)
Nov 25, 2014 2223 2239 2204 2222 0 -1.58(-0.07%)
Nov 24, 2014 2231 2243 2199 2223 0 -2.99(-0.13%)
Nov 21, 2014 2239 2253 2211 2226 0 +11.00(+0.50%)
Nov 20, 2014 2173 2223 2171 2215 0 +34.95(+1.60%)
Nov 19, 2014 2177 2215 2158 2180 0 +3.25(+0.15%)
Nov 18, 2014 2148 2190 2142 2177 0 +29.58(+1.38%)
Nov 17, 2014 2138 2165 2105 2147 0 +3.27(+0.15%)
Nov 14, 2014 2145 2166 2125 2144 0 -3.48(-0.16%)
Nov 13, 2014 2147 2166 2129 2148 0 -1.70(-0.08%)
Nov 12, 2014 2134 2153 2105 2149 0 +7.78(+0.36%)
Nov 11, 2014 2161 2169 2131 2142 0 -19.23(-0.89%)
Nov 10, 2014 2124 2166 2109 2161 0 +36.46(+1.72%)
Nov 07, 2014 2155 2162 2099 2124 0 -33.53(-1.55%)
Nov 06, 2014 2154 2209 2110 2158 0 -12.35(-0.57%)
Nov 05, 2014 2168 2194 2141 2170 0 +13.60(+0.63%)
Nov 04, 2014 2166 2177 2126 2157 0 -8.00(-0.37%)
Nov 03, 2014 2167 2192 2140 2165 0 -1.82(-0.08%)
Oct 31, 2014 2158 2185 2132 2166 0 +37.18(+1.75%)
Oct 30, 2014 2119 2150 2090 2129 0 +4.03(+0.19%)
Oct 28, 2014 2086 2130 2073 2125 0 +44.50(+2.14%)
Oct 27, 2014 2080 2090 2081 2081 0 -8.74(-0.42%)
Oct 24, 2014 2092 2103 2077 2089 0 +1.84(+0.09%)
Oct 23, 2014 2080 2113 2070 2088 0 +17.71(+0.86%)
Oct 21, 2014 2042 2081 2036 2070 0 +37.46(+1.84%)
Oct 20, 2014 2023 2033 2008 2032 0 +7.36(+0.36%)
Oct 17, 2014 2024 2025 2015 2025 0 -11.96(-0.59%)
Oct 16, 2014 1995 2057 1987 2037 0 +24.87(+1.24%)
Oct 15, 2014 1981 2023 1949 2012 0 +7.35(+0.37%)
Oct 14, 2014 2017 2037 1984 2005 0 -0.17(-0.01%)
Oct 13, 2014 1945 2061 1996 2005 0 -18.82(-0.93%)
Oct 10, 2014 2039 2078 2013 2024 0 -19.36(-0.95%)
Oct 09, 2014 2067 2106 2029 2043 0 -26.90(-1.30%)
Oct 08, 2014 2044 2081 2011 2070 0 +25.66(+1.26%)
Oct 07, 2014 2062 2078 2035 2044 0 -24.83(-1.20%)
Oct 06, 2014 2085 2096 2046 2069 0 -10.89(-0.52%)
Oct 03, 2014 2065 2090 2046 2080 0 +31.71(+1.55%)
Oct 02, 2014 1998 2056 1989 2048 0 +46.27(+2.31%)
Oct 01, 2014 2034 2054 1989 2002 0 -31.73(-1.56%)
Sep 30, 2014 2061 2071 2019 2034 0 -27.64(-1.34%)
Sep 29, 2014 2047 2079 2035 2061 0 -2.08(-0.10%)
Sep 26, 2014 2048 2078 2039 2064 0 +16.90(+0.83%)
Sep 25, 2014 2069 2077 2036 2047 0 -8.67(-0.42%)
Sep 19, 2014 2084 2092 2045 2055 0 -24.06(-1.16%)
Sep 18, 2014 2079 2097 2058 2079 0 +2.86(+0.14%)
Sep 17, 2014 2105 2114 2068 2077 0 -23.29(-1.11%)
Sep 16, 2014 2073 2111 2065 2100 0 +22.83(+1.10%)
Sep 15, 2014 2103 2109 2070 2077 0 -22.89(-1.09%)
Sep 12, 2014 2128 2131 2080 2100 0 -29.55(-1.39%)
Sep 11, 2014 2117 2138 2107 2129 0 +3.18(+0.15%)
Sep 10, 2014 2119 2139 2107 2126 0 +10.77(+0.51%)
Sep 09, 2014 2139 2151 2099 2115 0 -31.25(-1.46%)
Sep 08, 2014 2155 2170 2136 2147 0 -6.98(-0.32%)
Sep 05, 2014 2134 2161 2131 2154 0 +17.70(+0.83%)
Sep 04, 2014 2170 2181 2129 2136 0 -29.70(-1.37%)
Sep 03, 2014 2184 2194 2155 2166 0 -14.00(-0.64%)
Sep 02, 2014 2180 2190 2148 2180 0 +4.29(+0.20%)
Aug 29, 2014 2175 2175 2175 0 +8.85(+0.41%)
Aug 28, 2014 2088 2187 2160 2167 0 -11.22(-0.52%)
Aug 27, 2014 2178 2195 2162 2178 0 +3.60(+0.17%)
Aug 26, 2014 2157 2188 2152 2174 0 +15.18(+0.70%)
Aug 25, 2014 2186 2194 2150 2159 0 -15.84(-0.73%)
Aug 22, 2014 2169 2198 2159 2175 0 +6.81(+0.31%)
Aug 21, 2014 2147 2179 2133 2168 0 +20.61(+0.96%)
Aug 20, 2014 2149 2163 2130 2147 0 -7.40(-0.34%)
Aug 19, 2014 2125 2166 2116 2155 0 +46.63(+2.21%)
Aug 18, 2014 2090 2115 2079 2108 0 +29.02(+1.40%)
Aug 15, 2014 2092 2107 2057 2079 0 -3.67(-0.18%)
Aug 14, 2014 2071 2098 2057 2083 0 +15.37(+0.74%)
Aug 13, 2014 2065 2080 2045 2067 0 +6.87(+0.33%)
Aug 12, 2014 2095 2108 2054 2061 0 -38.97(-1.86%)
Aug 11, 2014 2084 2117 2062 2100 0 +24.97(+1.20%)
Aug 08, 2014 2078 2115 2041 2075 0 -37.24(-1.76%)
Aug 07, 2014 2178 2186 2075 2112 0 -45.44(-2.11%)
Aug 06, 2014 2159 2182 2136 2157 0 -42.38(-1.93%)
Aug 05, 2014 2213 2226 2185 2200 0 -16.19(-0.73%)
Aug 04, 2014 1786 2230 2196 2216 0 +13.94(+0.63%)
Aug 01, 2014 1861 2228 2187 2202 0 -13.47(-0.61%)
Jul 31, 2014 2235 2247 2205 2215 0 -61.90(-2.72%)
Jul 23, 2014 2279 2289 2252 2277 0 +3.24(+0.14%)
Jul 22, 2014 2268 2289 2252 2274 0 +12.47(+0.55%)
Jul 21, 2014 2249 2272 2225 2262 0 +6.44(+0.29%)
Jul 18, 2014 2223 2277 2209 2255 0 +30.26(+1.36%)
Jul 17, 2014 2217 2270 2204 2225 0 -4.00(-0.18%)
Jul 16, 2014 2218 2245 2206 2229 0 +37.57(+1.71%)
Jul 15, 2014 2219 2226 2182 2191 0 -28.45(-1.28%)
Jul 14, 2014 2231 2244 2199 2220 0 +1.89(+0.09%)
Jul 11, 2014 2192 2237 2177 2218 0 +32.86(+1.50%)
Jul 10, 2014 2176 2203 2164 2185 0 -17.83(-0.81%)
Jul 09, 2014 2187 2216 2172 2203 0 +23.17(+1.06%)
Jul 08, 2014 2185 2194 2151 2180 0 -3.10(-0.14%)
Jul 07, 2014 2204 2220 2172 2183 0 -26.12(-1.18%)
Jul 04, 2014 71.84 2209 2209 2209 0 +0.00(+0.00%)
Jul 03, 2014 2205 2220 2193 2209 0 +9.97(+0.45%)
Jul 02, 2014 2160 2209 2148 2199 0 +34.96(+1.62%)
Jul 01, 2014 2076 2191 2139 2164 0 +15.96(+0.74%)
Jun 30, 2014 2157 2169 2134 2148 0 -16.99(-0.78%)
Jun 27, 2014 2142 2170 2129 2165 0 +11.23(+0.52%)
Jun 26, 2014 2155 2165 2123 2154 0 -0.49(-0.02%)
Jun 25, 2014 2137 2166 2129 2154 0 +5.96(+0.28%)
Jun 24, 2014 2166 2189 2143 2148 0 -19.37(-0.89%)
Jun 23, 2014 2154 2178 2140 2168 0 +17.91(+0.83%)
Jun 20, 2014 2161 2168 2117 2150 0 -12.11(-0.56%)
Jun 19, 2014 2149 2174 2117 2162 0 +17.13(+0.80%)
Jun 18, 2014 2127 2152 2107 2145 0 +19.35(+0.91%)
Jun 17, 2014 2121 2156 2104 2125 0 -8.31(-0.39%)
Jun 16, 2014 2141 2161 2109 2134 0 -11.77(-0.55%)
Jun 13, 2014 2145 2166 2120 2145 0 +4.14(+0.19%)
Jun 12, 2014 2162 2167 2124 2141 0 -24.19(-1.12%)
Jun 11, 2014 2182 2193 2148 2166 0 -30.70(-1.40%)
Jun 10, 2014 2203 2218 2181 2196 0 -16.45(-0.74%)
Jun 06, 2014 2208 2230 2199 2213 0 +12.81(+0.58%)
Jun 05, 2014 2167 2219 2154 2200 0 +34.49(+1.59%)
Jun 04, 2014 2162 2180 2141 2165 0 +0.83(+0.04%)
Jun 03, 2014 2121 2183 2106 2165 0 -57.68(-2.60%)
Jun 02, 2014 2237 2248 2200 2222 0 -8.48(-0.38%)
May 30, 2014 2240 2251 2208 2231 0 -10.48(-0.47%)
May 29, 2014 2231 2267 2202 2241 0 +9.28(+0.42%)
May 28, 2014 2245 2252 2215 2232 0 +11.98(+0.54%)
May 27, 2014 2211 2237 2200 2220 0 +15.43(+0.70%)
May 26, 2014 69.16 2205 2204 2204 0 +0.74(+0.03%)
May 23, 2014 2147 2210 2140 2204 0 +50.96(+2.37%)
May 22, 2014 2141 2165 2132 2153 0 +12.57(+0.59%)
May 21, 2014 2148 2163 2121 2140 0 -0.48(-0.02%)
May 20, 2014 2153 2174 2118 2141 0 -15.69(-0.73%)
May 19, 2014 2124 2169 2116 2156 0 +38.34(+1.81%)
May 16, 2014 2088 2124 2068 2118 0 +28.25(+1.35%)
May 15, 2014 2065 2106 2027 2090 0 +22.81(+1.10%)
May 14, 2014 2115 2128 2059 2067 0 -53.13(-2.51%)
May 13, 2014 2108 2164 2088 2120 0 +27.74(+1.33%)
May 12, 2014 2071 2127 2065 2092 0 +27.64(+1.34%)
May 09, 2014 2036 2082 2021 2065 0 +14.66(+0.72%)
May 08, 2014 2041 2135 1999 2050 0 -42.89(-2.05%)
May 07, 2014 2092 2111 2050 2093 0 -0.37(-0.02%)
May 06, 2014 2116 2131 2088 2093 0 -29.30(-1.38%)
May 05, 2014 2122 2139 2099 2123 0 -14.49(-0.68%)
May 02, 2014 2161 2175 2120 2137 0 -14.72(-0.68%)
May 01, 2014 2151 2179 2110 2152 0 -4.27(-0.20%)
Apr 30, 2014 2137 2167 2117 2156 0 +15.89(+0.74%)
Apr 29, 2014 2160 2172 2130 2140 0 -12.93(-0.60%)
Apr 28, 2014 2167 2172 2124 2153 0 -4.12(-0.19%)
Apr 25, 2014 2171 2198 2143 2157 0 -28.06(-1.28%)
Apr 24, 2014 2202 2228 2162 2185 0 +32.43(+1.51%)
Apr 23, 2014 2162 2180 2139 2153 0 -10.19(-0.47%)
Apr 22, 2014 2160 2187 2148 2163 0 +6.65(+0.31%)
Apr 21, 2014 2126 2164 2109 2156 0 +14.65(+0.68%)
Apr 17, 2014 2142 2142 2142 0 +23.55(+1.11%)
Apr 16, 2014 2140 2154 2108 2118 0 -7.53(-0.35%)
Apr 15, 2014 2139 2155 2085 2126 0 -8.57(-0.40%)
Apr 14, 2014 2150 2165 2116 2134 0 +2.20(+0.10%)
Apr 11, 2014 2117 2144 2095 2132 0 +0.81(+0.04%)
Apr 10, 2014 2182 2206 2124 2131 0 -55.63(-2.54%)
Apr 09, 2014 2181 2204 2166 2187 0 +8.95(+0.41%)
Apr 08, 2014 2168 2204 2144 2178 0 +11.61(+0.54%)
Apr 07, 2014 2197 2217 2155 2166 0 -30.58(-1.39%)
Apr 04, 2014 2269 2279 2187 2197 0 -57.48(-2.55%)
Apr 03, 2014 2264 2272 2230 2254 0 -9.47(-0.42%)
Apr 02, 2014 2249 2293 2240 2264 0 +19.63(+0.87%)
Apr 01, 2014 2222 2261 2220 2244 0 +27.11(+1.22%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
Mar 03, 2014 2152 2192 2142 2178 0 +10.88(+0.50%)
Feb 28, 2014 2145 2190 2125 2167 0 +26.23(+1.23%)
Feb 27, 2014 2149 2177 2087 2141 0 -9.18(-0.43%)
Feb 26, 2014 2079 2163 2069 2150 0 +74.84(+3.61%)
Feb 25, 2014 2065 2092 2046 2075 0 +9.25(+0.45%)
Feb 24, 2014 2032 2083 2022 2066 0 +42.99(+2.12%)
Feb 21, 2014 2058 2111 2010 2023 0 +95.81(+4.97%)
Feb 20, 2014 1915 1940 1897 1927 0 +13.96(+0.73%)
Feb 19, 2014 1914 1945 1900 1913 0 -5.26(-0.27%)
Feb 18, 2014 1907 1934 1894 1919 0 +14.47(+0.76%)
Feb 14, 2014 1904 1904 1904 0 -2.36(-0.12%)
Feb 13, 2014 1880 1925 1873 1907 0 +16.88(+0.89%)
Feb 12, 2014 1891 1909 1873 1890 0 +1.18(+0.06%)
Feb 11, 2014 1869 1901 1852 1888 0 +19.29(+1.03%)
Feb 10, 2014 1857 1890 1835 1869 0 +13.02(+0.70%)
Feb 07, 2014 1859 1881 1845 1856 0 +4.94(+0.27%)
Feb 06, 2014 1832 1886 1824 1851 0 +55.44(+3.09%)
Feb 05, 2014 1795 1812 1759 1796 0 -6.38(-0.35%)
Feb 04, 2014 1803 1817 1772 1802 0 +7.53(+0.42%)
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.