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

REIT - Healthcare Facilities Sector (CIX: MSECTOR442 )

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 (%)
Nov 28, 2008 1003 1016 963.78 985.28 0 -18.10(-1.80%)
Nov 27, 2008 960.54 1013 927.15 1003 0 +0.00(+0.00%)
Nov 26, 2008 960.54 1013 927.15 1003 0 +25.49(+2.61%)
Nov 25, 2008 998.14 1015 892.17 977.89 0 -1.53(-0.16%)
Nov 24, 2008 862.92 989.42 821.94 979.42 0 +129.75(+15.27%)
Nov 21, 2008 805.06 880.37 732.21 849.66 0 +52.46(+6.58%)
Nov 20, 2008 841.64 902.23 771.18 797.21 0 -58.15(-6.80%)
Nov 19, 2008 950.23 958.85 839.36 855.35 0 -103.79(-10.82%)
Nov 18, 2008 962.32 999.92 901.35 959.15 0 -14.67(-1.51%)
Nov 17, 2008 979.17 1015 946.14 973.82 0 -16.35(-1.65%)
Nov 14, 2008 1076 1096 979.35 990.18 0 -92.46(-8.54%)
Nov 13, 2008 985.51 1103 945.01 1083 0 +110.02(+11.31%)
Nov 12, 2008 993.73 1035 960.85 972.62 0 -40.62(-4.01%)
Nov 11, 2008 1069 1093 974.08 1013 0 -75.66(-6.95%)
Nov 10, 2008 1205 1214 1074 1089 0 -104.23(-8.74%)
Nov 07, 2008 1130 1210 1103 1193 0 +71.28(+6.35%)
Nov 06, 2008 1164 1182 1094 1122 0 -57.36(-4.86%)
Nov 05, 2008 1279 1288 1157 1179 0 -122.82(-9.43%)
Nov 04, 2008 1290 1324 1253 1302 0 +44.15(+3.51%)
Nov 03, 2008 1326 1336 1251 1258 0 -72.67(-5.46%)
Oct 31, 2008 1279 1335 1244 1331 0 +36.62(+2.83%)
Oct 30, 2008 1277 1302 1230 1294 0 +43.89(+3.51%)
Oct 29, 2008 1275 1319 1212 1250 0 -28.65(-2.24%)
Oct 28, 2008 1159 1292 1101 1279 0 +141.99(+12.49%)
Oct 27, 2008 1175 1245 1127 1137 0 -57.17(-4.79%)
Oct 24, 2008 1205 1264 1156 1194 0 -86.43(-6.75%)
Oct 23, 2008 1271 1311 1170 1280 0 +11.45(+0.90%)
Oct 22, 2008 1328 1356 1237 1269 0 -80.23(-5.95%)
Oct 21, 2008 1349 1395 1333 1349 0 -14.37(-1.05%)
Oct 20, 2008 1334 1369 1284 1363 0 +44.10(+3.34%)
Oct 17, 2008 1285 1383 1263 1319 0 -10.66(-0.80%)
Oct 16, 2008 1262 1358 1200 1330 0 +83.25(+6.68%)
Oct 15, 2008 1385 1402 1200 1247 0 -166.62(-11.79%)
Oct 14, 2008 1526 1535 1313 1413 0 -56.53(-3.85%)
Oct 13, 2008 1453 1498 1335 1470 0 +68.42(+4.88%)
Oct 10, 2008 1213 1421 1153 1401 0 +144.47(+11.49%)
Oct 09, 2008 1403 1452 1249 1257 0 -136.80(-9.81%)
Oct 08, 2008 1406 1471 1343 1394 0 -31.71(-2.22%)
Oct 07, 2008 1501 1525 1417 1426 0 -76.73(-5.11%)
Oct 06, 2008 1507 1559 1438 1502 0 -63.54(-4.06%)
Oct 03, 2008 1668 1702 1558 1566 0 -70.75(-4.32%)
Oct 02, 2008 1671 1687 1623 1637 0 -45.56(-2.71%)
Oct 01, 2008 1694 1707 1644 1682 0 -26.04(-1.52%)
Sep 30, 2008 1642 1730 1606 1708 0 +109.21(+6.83%)
Sep 29, 2008 1652 1682 1552 1599 0 -87.39(-5.18%)
Sep 26, 2008 1586 1689 1562 1686 0 +62.27(+3.83%)
Sep 25, 2008 1599 1644 1576 1624 0 +35.32(+2.22%)
Sep 24, 2008 1593 1613 1568 1589 0 -3.78(-0.24%)
Sep 23, 2008 1587 1628 1565 1593 0 +2.97(+0.19%)
Sep 22, 2008 1694 1719 1566 1590 0 -142.50(-8.23%)
Sep 19, 2008 1730 1785 1581 1732 0 +36.30(+2.14%)
Sep 18, 2008 1545 1702 1492 1696 0 +182.25(+12.04%)
Sep 17, 2008 1545 1573 1496 1514 0 -61.52(-3.91%)
Sep 16, 2008 1482 1583 1467 1575 0 +68.29(+4.53%)
Sep 15, 2008 1538 1586 1502 1507 0 -75.22(-4.75%)
Sep 12, 2008 1543 1587 1537 1582 0 +21.12(+1.35%)
Sep 11, 2008 1525 1567 1504 1561 0 +14.63(+0.95%)
Sep 10, 2008 1533 1562 1508 1546 0 +27.00(+1.78%)
Sep 09, 2008 1561 1585 1510 1519 0 -53.19(-3.38%)
Sep 08, 2008 1577 1599 1535 1572 0 +43.00(+2.81%)
Sep 05, 2008 1525 1535 1504 1529 0 -5.36(-0.35%)
Sep 04, 2008 1572 1585 1529 1535 0 -59.00(-3.70%)
Sep 03, 2008 1593 1610 1561 1594 0 -1.78(-0.11%)
Sep 02, 2008 1619 1634 1571 1596 0 -3.12(-0.20%)
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.