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 )

1,639.44 +4.53 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2024 1719 1739 1714 1739 0 +30.55(+1.79%)
Jan 30, 2024 1715 1715 1697 1708 0 +9.05(+0.53%)
Jan 29, 2024 1702 1712 1696 1699 0 +12.45(+0.74%)
Jan 26, 2024 1701 1701 1684 1687 0 +1.13(+0.07%)
Jan 25, 2024 1716 1716 1686 1686 0 +3.39(+0.20%)
Jan 24, 2024 1712 1712 1682 1682 0 -15.84(-0.93%)
Jan 23, 2024 1688 1714 1684 1698 0 +12.45(+0.74%)
Jan 22, 2024 1685 1691 1672 1686 0 -1.13(-0.07%)
Jan 19, 2024 1688 1688 1675 1687 0 +6.78(+0.40%)
Jan 18, 2024 1681 1690 1680 1680 0 -5.65(-0.34%)
Jan 17, 2024 1697 1697 1686 1686 0 -11.32(-0.67%)
Jan 16, 2024 1696 1697 1685 1697 0 +9.05(+0.54%)
Jan 15, 2024 1680 1693 1675 1688 0 +14.71(+0.88%)
Jan 12, 2024 1665 1688 1665 1673 0 -3.39(-0.20%)
Jan 11, 2024 1686 1687 1677 1677 0 -6.79(-0.40%)
Jan 10, 2024 1695 1695 1675 1684 0 +12.45(+0.75%)
Jan 09, 2024 1686 1686 1671 1671 0 -16.98(-1.01%)
Jan 08, 2024 1696 1696 1669 1688 0 +3.40(+0.20%)
Jan 05, 2024 1690 1697 1679 1685 0 -4.53(-0.27%)
Jan 04, 2024 1697 1697 1686 1689 0 -6.79(-0.40%)
Jan 03, 2024 1687 1697 1677 1696 0 +6.79(+0.40%)
Jan 02, 2024 1697 1697 1675 1689 0 -2.26(-0.13%)
Dec 29, 2023 1691 1691 1691 1691 0 -4.53(-0.27%)
Dec 28, 2023 1695 1697 1693 1696 0 +3.40(+0.20%)
Dec 27, 2023 1697 1697 1681 1693 0 -3.40(-0.20%)
Dec 22, 2023 1696 1696 1696 1696 0 +5.66(+0.33%)
Dec 21, 2023 1668 1696 1668 1690 0 +13.58(+0.81%)
Dec 20, 2023 1663 1697 1663 1677 0 +13.58(+0.82%)
Dec 19, 2023 1697 1697 1652 1663 0 -33.95(-2.00%)
Dec 18, 2023 1684 1705 1675 1697 0 +13.58(+0.81%)
Dec 15, 2023 1670 1710 1670 1684 0 +2.26(+0.13%)
Dec 14, 2023 1715 1720 1681 1681 0 -22.63(-1.33%)
Dec 13, 2023 1698 1712 1696 1704 0 +1.14(+0.07%)
Dec 12, 2023 1698 1715 1698 1703 0 +4.52(+0.27%)
Dec 11, 2023 1704 1704 1694 1698 0 -2.26(-0.13%)
Dec 08, 2023 1720 1720 1697 1701 0 -19.24(-1.12%)
Dec 07, 2023 1706 1730 1706 1720 0 +20.37(+1.20%)
Dec 06, 2023 1714 1725 1699 1699 0 -14.71(-0.86%)
Dec 05, 2023 1712 1721 1706 1714 0 +4.53(+0.26%)
Dec 04, 2023 1699 1754 1699 1710 0 +5.65(+0.33%)
Dec 01, 2023 1725 1748 1699 1704 0 -31.68(-1.83%)
Nov 30, 2023 1697 1736 1679 1736 0 +55.44(+3.30%)
Nov 29, 2023 1652 1680 1651 1680 0 +29.42(+1.78%)
Nov 28, 2023 1650 1651 1650 1651 0 +1.13(+0.07%)
Nov 27, 2023 1663 1663 1641 1650 0 -4.52(-0.27%)
Nov 24, 2023 1658 1663 1652 1654 0 +6.79(+0.41%)
Nov 23, 2023 1647 1656 1647 1647 0 -6.79(-0.41%)
Nov 22, 2023 1659 1663 1652 1654 0 +4.52(+0.27%)
Nov 21, 2023 1645 1670 1642 1650 0 -5.65(-0.34%)
Nov 20, 2023 1672 1672 1639 1655 0 -2.27(-0.14%)
Nov 17, 2023 1641 1669 1641 1658 0 +14.71(+0.90%)
Nov 16, 2023 1656 1658 1641 1643 0 -19.23(-1.16%)
Nov 15, 2023 1676 1676 1654 1662 0 -15.84(-0.94%)
Nov 14, 2023 1639 1690 1639 1678 0 +40.73(+2.49%)
Nov 13, 2023 1644 1647 1635 1637 0 +2.26(+0.14%)
Nov 10, 2023 1653 1653 1635 1635 0 -18.10(-1.09%)
Nov 09, 2023 1664 1664 1645 1653 0 +1.13(+0.07%)
Nov 08, 2023 1652 1662 1648 1652 0 +0.00(+0.00%)
Nov 07, 2023 1645 1652 1638 1652 0 +10.18(+0.62%)
Nov 06, 2023 1653 1653 1642 1642 0 -14.71(-0.89%)
Nov 03, 2023 1661 1669 1656 1656 0 +5.66(+0.34%)
Nov 02, 2023 1653 1664 1642 1651 0 +4.53(+0.28%)
Nov 01, 2023 1663 1663 1634 1646 0 -15.84(-0.95%)
Oct 31, 2023 1620 1662 1620 1662 0 +29.41(+1.80%)
Oct 30, 2023 1635 1635 1627 1633 0 +0.00(+0.00%)
Oct 27, 2023 1634 1648 1633 1633 0 -2.26(-0.14%)
Oct 26, 2023 1601 1641 1600 1635 0 +22.63(+1.40%)
Oct 25, 2023 1637 1637 1612 1612 0 -18.10(-1.11%)
Oct 24, 2023 1630 1635 1629 1630 0 +1.13(+0.07%)
Oct 23, 2023 1650 1653 1629 1629 0 -18.10(-1.10%)
Oct 20, 2023 1641 1651 1634 1647 0 +14.70(+0.90%)
Oct 19, 2023 1642 1652 1625 1633 0 -13.57(-0.82%)
Oct 18, 2023 1663 1663 1646 1646 0 -3.40(-0.21%)
Oct 17, 2023 1652 1654 1639 1650 0 -9.05(-0.55%)
Oct 16, 2023 1653 1659 1618 1659 0 +12.45(+0.76%)
Oct 13, 2023 1663 1663 1646 1646 0 +0.00(+0.00%)
Oct 12, 2023 1678 1678 1645 1646 0 -12.45(-0.75%)
Oct 11, 2023 1694 1694 1658 1659 0 -10.18(-0.61%)
Oct 10, 2023 1684 1686 1661 1669 0 +5.66(+0.34%)
Oct 06, 2023 1663 1663 1663 1663 0 -12.45(-0.74%)
Oct 05, 2023 1670 1676 1660 1676 0 -1.13(-0.07%)
Oct 04, 2023 1690 1690 1677 1677 0 -5.66(-0.34%)
Oct 03, 2023 1673 1682 1668 1682 0 +2.26(+0.13%)
Oct 02, 2023 1693 1694 1672 1680 0 +14.71(+0.88%)
Sep 29, 2023 1672 1684 1665 1665 0 -14.71(-0.88%)
Sep 28, 2023 1676 1680 1675 1680 0 +0.00(+0.00%)
Sep 27, 2023 1691 1691 1677 1680 0 -1.13(-0.07%)
Sep 26, 2023 1691 1697 1676 1681 0 -14.71(-0.87%)
Sep 25, 2023 1703 1696 1696 1696 0 -7.92(-0.46%)
Sep 22, 2023 1706 1708 1697 1704 0 +3.40(+0.20%)
Sep 21, 2023 1699 1707 1697 1701 0 -1.13(-0.07%)
Sep 20, 2023 1708 1708 1699 1702 0 -7.92(-0.46%)
Sep 19, 2023 1720 1720 1708 1710 0 -10.19(-0.59%)
Sep 18, 2023 1749 1749 1703 1720 0 +18.11(+1.06%)
Sep 15, 2023 1703 1713 1701 1702 0 -1.13(-0.07%)
Sep 14, 2023 1707 1708 1703 1703 0 -4.53(-0.27%)
Sep 13, 2023 1702 1711 1702 1707 0 +14.71(+0.87%)
Sep 12, 2023 1693 1707 1691 1693 0 -7.92(-0.47%)
Sep 11, 2023 1703 1708 1685 1701 0 +4.52(+0.27%)
Sep 08, 2023 1697 1703 1689 1696 0 -2.26(-0.13%)
Sep 07, 2023 1706 1706 1686 1698 0 -3.39(-0.20%)
Sep 06, 2023 1704 1704 1693 1702 0 -6.79(-0.40%)
Sep 05, 2023 1730 1730 1704 1708 0 -18.10(-1.05%)
Sep 01, 2023 1727 1727 1727 1727 0 +23.76(+1.40%)
Aug 31, 2023 1711 1720 1697 1703 0 -20.37(-1.18%)
Aug 30, 2023 1751 1751 1707 1723 0 +21.50(+1.26%)
Aug 29, 2023 1701 1718 1691 1702 0 +1.13(+0.07%)
Aug 28, 2023 1718 1719 1701 1701 0 -18.10(-1.05%)
Aug 25, 2023 1698 1719 1697 1719 0 +20.36(+1.20%)
Aug 24, 2023 1693 1703 1693 1698 0 +6.79(+0.40%)
Aug 23, 2023 1697 1699 1691 1691 0 -7.92(-0.47%)
Aug 22, 2023 1697 1699 1696 1699 0 -10.18(-0.60%)
Aug 21, 2023 1697 1710 1687 1710 0 +10.18(+0.60%)
Aug 18, 2023 1703 1705 1694 1699 0 -5.66(-0.33%)
Aug 17, 2023 1723 1723 1698 1705 0 -18.10(-1.05%)
Aug 16, 2023 1725 1732 1719 1723 0 +6.79(+0.40%)
Aug 15, 2023 1748 1748 1716 1716 0 -31.68(-1.81%)
Aug 14, 2023 1746 1751 1737 1748 0 +3.39(+0.19%)
Aug 11, 2023 1777 1777 1745 1745 0 -37.33(-2.09%)
Aug 10, 2023 1764 1782 1728 1782 0 +20.36(+1.16%)
Aug 09, 2023 1740 1762 1730 1762 0 +20.37(+1.17%)
Aug 08, 2023 1737 1741 1706 1741 0 -12.45(-0.71%)
Aug 04, 2023 1754 1754 1754 1754 0 +22.63(+1.31%)
Aug 03, 2023 1753 1753 1731 1731 0 -22.63(-1.29%)
Aug 02, 2023 1708 1754 1708 1754 0 +39.60(+2.31%)
Aug 01, 2023 1714 1718 1697 1714 0 -3.39(-0.20%)
Jul 31, 2023 1715 1725 1708 1718 0 -7.92(-0.46%)
Jul 28, 2023 1718 1732 1718 1725 0 -5.66(-0.33%)
Jul 27, 2023 1714 1737 1714 1731 0 +18.10(+1.06%)
Jul 26, 2023 1707 1713 1696 1713 0 +5.66(+0.33%)
Jul 25, 2023 1716 1716 1707 1707 0 -15.84(-0.92%)
Jul 24, 2023 1720 1725 1710 1723 0 +6.79(+0.40%)
Jul 21, 2023 1705 1721 1703 1716 0 +10.18(+0.60%)
Jul 20, 2023 1706 1707 1688 1706 0 +5.66(+0.33%)
Jul 19, 2023 1699 1703 1696 1701 0 +3.39(+0.20%)
Jul 18, 2023 1704 1721 1697 1697 0 -5.65(-0.33%)
Jul 17, 2023 1753 1753 1697 1703 0 +1.13(+0.07%)
Jul 14, 2023 1693 1706 1693 1702 0 +4.52(+0.27%)
Jul 13, 2023 1710 1714 1688 1697 0 -10.18(-0.60%)
Jul 12, 2023 1698 1710 1694 1707 0 +5.66(+0.33%)
Jul 11, 2023 1705 1708 1693 1702 0 -3.40(-0.20%)
Jul 10, 2023 1710 1710 1702 1705 0 +1.13(+0.07%)
Jul 07, 2023 1713 1714 1704 1704 0 +0.00(+0.00%)
Jul 06, 2023 1714 1714 1704 1704 0 -9.05(-0.53%)
Jul 05, 2023 1711 1714 1697 1713 0 +4.53(+0.27%)
Jul 04, 2023 1708 1714 1705 1708 0 -5.66(-0.33%)
Jun 30, 2023 1714 1714 1714 1714 0 +31.68(+1.88%)
Jun 29, 2023 1680 1703 1679 1682 0 -9.05(-0.54%)
Jun 28, 2023 1719 1720 1679 1691 0 -28.29(-1.64%)
Jun 27, 2023 1704 1720 1704 1720 0 +18.11(+1.06%)
Jun 26, 2023 1710 1713 1702 1702 0 -11.32(-0.66%)
Jun 23, 2023 1688 1725 1679 1713 0 +30.55(+1.82%)
Jun 22, 2023 1715 1715 1682 1682 0 -32.81(-1.91%)
Jun 21, 2023 1722 1725 1713 1715 0 -7.92(-0.46%)
Jun 20, 2023 1720 1723 1704 1723 0 +18.10(+1.06%)
Jun 19, 2023 1715 1715 1704 1705 0 -10.18(-0.59%)
Jun 16, 2023 1724 1725 1715 1715 0 +0.00(+0.00%)
Jun 15, 2023 1715 1724 1715 1715 0 -15.84(-0.92%)
May 08, 2023 1748 1748 1727 1731 0 +1.13(+0.07%)
May 05, 2023 1764 1764 1713 1730 0 +3.40(+0.20%)
May 04, 2023 1750 1750 1710 1727 0 -32.82(-1.87%)
May 03, 2023 1788 1788 1744 1759 0 -32.81(-1.83%)
May 02, 2023 1784 1797 1776 1792 0 +5.66(+0.32%)
May 01, 2023 1761 1797 1761 1787 0 +21.50(+1.22%)
Apr 28, 2023 1765 1788 1765 1765 0 +5.65(+0.32%)
Apr 27, 2023 1763 1768 1758 1759 0 -2.26(-0.13%)
Apr 26, 2023 1768 1773 1761 1762 0 -6.79(-0.38%)
Apr 25, 2023 1759 1768 1746 1768 0 +9.05(+0.51%)
Apr 24, 2023 1773 1773 1759 1759 0 -13.57(-0.77%)
Apr 21, 2023 1773 1773 1759 1773 0 +7.92(+0.45%)
Apr 20, 2023 1773 1773 1759 1765 0 -10.19(-0.57%)
Apr 19, 2023 1774 1775 1764 1775 0 +4.53(+0.26%)
Apr 18, 2023 1764 1771 1763 1771 0 +2.26(+0.13%)
Apr 17, 2023 1770 1772 1763 1768 0 +10.19(+0.58%)
Apr 14, 2023 1765 1771 1757 1758 0 -6.79(-0.38%)
Apr 13, 2023 1765 1771 1754 1765 0 +0.00(+0.00%)
Apr 12, 2023 1765 1771 1756 1765 0 +0.00(+0.00%)
Apr 11, 2023 1771 1772 1759 1765 0 -1.13(-0.06%)
Apr 10, 2023 1776 1777 1750 1766 0 -10.19(-0.57%)
Apr 06, 2023 1776 1776 1776 1776 0 +11.32(+0.64%)
Apr 05, 2023 1771 1771 1762 1765 0 -5.66(-0.32%)
Apr 04, 2023 1765 1771 1755 1771 0 +5.66(+0.32%)
Apr 03, 2023 1748 1788 1748 1765 0 -16.97(-0.95%)
Mar 31, 2023 1768 1789 1763 1782 0 +13.57(+0.77%)
Mar 30, 2023 1770 1771 1758 1768 0 +23.76(+1.36%)
Mar 29, 2023 1747 1759 1745 1745 0 +6.79(+0.39%)
Mar 28, 2023 1757 1757 1738 1738 0 -15.84(-0.90%)
Mar 27, 2023 1755 1771 1746 1754 0 +0.00(+0.00%)
Mar 24, 2023 1766 1770 1754 1754 0 -12.44(-0.70%)
Mar 23, 2023 1767 1782 1754 1766 0 +12.44(+0.71%)
Mar 22, 2023 1771 1771 1745 1754 0 +5.66(+0.32%)
Mar 21, 2023 1755 1782 1742 1748 0 -7.92(-0.45%)
Mar 20, 2023 1732 1756 1725 1756 0 +23.76(+1.37%)
Mar 17, 2023 1744 1744 1727 1732 0 +6.79(+0.39%)
Mar 16, 2023 1722 1757 1716 1725 0 +2.26(+0.13%)
Mar 15, 2023 1764 1764 1723 1723 0 -30.55(-1.74%)
Mar 14, 2023 1781 1781 1744 1754 0 +0.00(+0.00%)
Mar 13, 2023 1793 1793 1748 1754 0 -39.60(-2.21%)
Mar 10, 2023 1805 1805 1785 1793 0 -1.13(-0.06%)
Mar 09, 2023 1805 1810 1782 1794 0 +1.13(+0.06%)
Mar 08, 2023 1799 1810 1793 1793 0 -4.52(-0.25%)
Mar 07, 2023 1814 1827 1796 1798 0 +3.39(+0.19%)
Mar 06, 2023 1842 1842 1794 1794 0 -22.63(-1.25%)
Mar 03, 2023 1801 1833 1801 1817 0 +5.66(+0.31%)
Mar 02, 2023 1822 1836 1805 1811 0 -10.18(-0.56%)
Mar 01, 2023 1826 1840 1822 1822 0 +0.00(+0.00%)
Feb 28, 2023 1827 1846 1822 1822 0 -1.14(-0.06%)
Feb 27, 2023 1845 1846 1811 1823 0 +23.76(+1.32%)
Feb 24, 2023 1790 1808 1790 1799 0 +9.06(+0.51%)
Feb 23, 2023 1779 1794 1779 1790 0 +13.57(+0.76%)
Feb 22, 2023 1798 1798 1771 1776 0 -22.63(-1.26%)
Feb 21, 2023 1802 1805 1785 1799 0 -5.65(-0.31%)
Feb 17, 2023 1805 1805 1805 1805 0 -15.84(-0.87%)
Feb 16, 2023 1822 1827 1816 1820 0 -3.40(-0.19%)
Feb 15, 2023 1833 1833 1813 1824 0 -3.39(-0.19%)
Feb 14, 2023 1833 1835 1825 1827 0 -22.63(-1.22%)
Feb 13, 2023 1851 1851 1825 1850 0 +13.58(+0.74%)
Feb 10, 2023 1856 1856 1828 1836 0 -16.97(-0.92%)
Feb 09, 2023 1856 1856 1844 1853 0 +1.13(+0.06%)
Feb 08, 2023 1861 1861 1842 1852 0 +19.23(+1.05%)
Feb 07, 2023 1860 1860 1823 1833 0 +5.66(+0.31%)
Feb 06, 2023 1823 1845 1823 1827 0 -11.32(-0.62%)
Feb 03, 2023 1862 1868 1839 1839 0 -16.97(-0.91%)
Feb 02, 2023 1851 1861 1839 1856 0 +7.92(+0.43%)
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.