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 )

1,602.11 -10.18 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 1961 1961 1936 1948 0 -6.79(-0.35%)
Oct 28, 2021 1968 2034 1953 1955 0 -53.18(-2.65%)
Oct 27, 2021 2025 2037 2008 2008 0 -20.37(-1.00%)
Oct 26, 2021 2009 2029 2029 2029 0 -16.97(-0.83%)
Oct 25, 2021 2047 2047 2003 2046 0 +45.26(+2.26%)
Oct 22, 2021 2013 2013 1982 2000 0 -31.68(-1.56%)
Oct 21, 2021 2064 2064 2007 2032 0 +22.63(+1.13%)
Oct 20, 2021 2032 2037 2009 2009 0 -15.84(-0.78%)
Oct 19, 2021 2040 2040 2024 2025 0 -16.97(-0.83%)
Oct 18, 2021 1987 2067 1966 2042 0 +83.72(+4.27%)
Oct 15, 2021 1960 1978 1926 1959 0 -16.97(-0.86%)
Oct 14, 2021 1885 1988 1885 1975 0 +54.31(+2.83%)
Oct 13, 2021 1886 1923 1879 1921 0 +42.99(+2.29%)
Oct 12, 2021 1895 1897 1867 1878 0 -16.97(-0.90%)
Oct 08, 2021 1895 1895 1895 1895 0 -11.31(-0.59%)
Oct 07, 2021 1875 1909 1875 1906 0 +12.44(+0.66%)
Oct 06, 2021 1893 1894 1844 1894 0 +49.79(+2.70%)
Oct 05, 2021 1937 1937 1840 1844 0 +14.71(+0.80%)
Oct 04, 2021 1865 1868 1826 1830 0 -29.42(-1.58%)
Oct 01, 2021 1906 1906 1857 1859 0 -47.52(-2.49%)
Sep 30, 2021 1928 1928 1896 1906 0 +1.13(+0.06%)
Sep 29, 2021 1905 1905 1905 1905 0 -7.92(-0.41%)
Sep 28, 2021 1927 1929 1901 1913 0 -41.86(-2.14%)
Sep 27, 2021 1930 1955 1930 1955 0 +24.89(+1.29%)
Sep 24, 2021 1957 1966 1927 1930 0 -31.68(-1.61%)
Sep 23, 2021 1935 1962 1935 1962 0 +38.47(+2.00%)
Sep 22, 2021 1932 1932 1923 1923 0 -19.24(-0.99%)
Sep 21, 2021 1953 1953 1896 1943 0 +19.24(+1.00%)
Sep 20, 2021 1955 1965 1918 1923 0 -10.19(-0.53%)
Sep 17, 2021 1974 1974 1923 1934 0 -23.76(-1.21%)
Sep 16, 2021 1957 1957 1920 1957 0 +0.00(+0.00%)
Sep 15, 2021 1935 1959 1935 1957 0 +11.32(+0.58%)
Sep 14, 2021 1964 1966 1945 1946 0 -1.13(-0.06%)
Sep 13, 2021 1918 1947 1913 1947 0 +22.63(+1.18%)
Sep 10, 2021 1926 1954 1922 1925 0 -3.40(-0.18%)
Sep 09, 2021 2031 2032 1928 1928 0 -85.99(-4.27%)
Sep 08, 2021 2068 2142 1991 2014 0 +56.57(+2.89%)
Sep 07, 2021 1942 1959 1925 1957 0 +48.66(+2.55%)
Sep 03, 2021 1909 1909 1909 1909 0 +28.28(+1.50%)
Sep 02, 2021 1899 1918 1880 1880 0 -21.50(-1.13%)
Sep 01, 2021 1900 1923 1895 1902 0 +13.58(+0.72%)
Aug 31, 2021 1867 1904 1867 1888 0 -1.13(-0.06%)
Aug 30, 2021 1868 1889 1857 1889 0 +32.81(+1.77%)
Aug 27, 2021 1879 1889 1841 1857 0 -19.23(-1.03%)
Aug 26, 2021 1868 1901 1868 1876 0 +26.02(+1.41%)
Aug 25, 2021 1876 1876 1841 1850 0 -48.65(-2.56%)
Aug 24, 2021 1928 1928 1866 1899 0 +0.00(+0.00%)
Aug 23, 2021 1906 1906 1867 1899 0 +37.34(+2.01%)
Aug 20, 2021 1856 1889 1856 1861 0 +50.91(+2.81%)
Aug 19, 2021 1863 1863 1810 1810 0 -87.12(-4.59%)
Aug 18, 2021 1888 1897 1882 1897 0 -12.45(-0.65%)
Aug 17, 2021 1917 1928 1867 1910 0 -14.70(-0.76%)
Aug 16, 2021 1990 1990 1925 1925 0 +6.78(+0.35%)
Aug 13, 2021 1918 1918 1886 1918 0 +39.60(+2.11%)
Aug 12, 2021 1917 1917 1878 1878 0 -11.31(-0.60%)
Aug 11, 2021 1902 1906 1879 1889 0 +22.63(+1.21%)
Aug 10, 2021 1836 1867 1818 1867 0 +50.91(+2.80%)
Aug 09, 2021 1808 1836 1793 1816 0 +15.84(+0.88%)
Aug 06, 2021 1809 1809 1767 1800 0 +27.16(+1.53%)
Aug 05, 2021 1773 1782 1748 1773 0 +5.65(+0.32%)
Aug 04, 2021 1770 1773 1754 1767 0 -14.70(-0.82%)
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.