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 30, 2009 1379 1439 1369 1433 0 +57.71(+4.20%)
Nov 27, 2009 1374 1400 1365 1375 0 -35.57(-2.52%)
Nov 25, 2009 1410 1410 1410 0 +5.75(+0.41%)
Nov 24, 2009 1409 1415 1395 1405 0 -4.37(-0.31%)
Nov 23, 2009 1412 1429 1397 1409 0 +14.41(+1.03%)
Nov 20, 2009 1384 1406 1381 1395 0 +4.80(+0.35%)
Nov 19, 2009 1401 1406 1379 1390 0 -20.12(-1.43%)
Nov 18, 2009 1390 1415 1380 1410 0 +24.20(+1.75%)
Nov 17, 2009 1392 1414 1379 1386 0 -10.41(-0.75%)
Nov 16, 2009 1379 1412 1372 1396 0 +30.45(+2.23%)
Nov 13, 2009 1362 1372 1349 1366 0 +14.81(+1.10%)
Nov 12, 2009 1366 1378 1348 1351 0 -19.61(-1.43%)
Nov 11, 2009 1361 1379 1346 1370 0 +21.75(+1.61%)
Nov 10, 2009 1360 1367 1329 1349 0 -19.82(-1.45%)
Nov 09, 2009 1333 1371 1322 1369 0 +51.51(+3.91%)
Nov 06, 2009 1321 1340 1305 1317 0 -11.51(-0.87%)
Nov 05, 2009 1328 1347 1307 1329 0 +3.77(+0.28%)
Nov 04, 2009 1380 1386 1322 1325 0 -45.32(-3.31%)
Nov 03, 2009 1350 1379 1338 1370 0 +5.29(+0.39%)
Nov 02, 2009 1360 1390 1331 1365 0 +13.56(+1.00%)
Oct 30, 2009 1365 1379 1326 1351 0 -23.68(-1.72%)
Oct 29, 2009 1339 1379 1327 1375 0 +53.91(+4.08%)
Oct 28, 2009 1360 1378 1319 1321 0 -43.14(-3.16%)
Oct 27, 2009 1369 1386 1357 1364 0 -3.65(-0.27%)
Oct 26, 2009 1364 1394 1360 1368 0 +7.94(+0.58%)
Oct 23, 2009 1368 1373 1353 1360 0 -13.95(-1.02%)
Oct 22, 2009 1343 1377 1325 1374 0 +30.14(+2.24%)
Oct 21, 2009 1360 1383 1341 1344 0 -20.16(-1.48%)
Oct 20, 2009 1359 1370 1356 1364 0 -23.39(-1.69%)
Oct 19, 2009 1366 1397 1360 1387 0 +26.72(+1.96%)
Oct 16, 2009 1368 1376 1350 1361 0 -21.32(-1.54%)
Oct 15, 2009 1374 1390 1369 1382 0 -2.81(-0.20%)
Oct 14, 2009 1358 1391 1351 1385 0 +46.04(+3.44%)
Oct 13, 2009 1336 1352 1320 1339 0 -2.56(-0.19%)
Oct 12, 2009 1339 1352 1331 1341 0 +3.78(+0.28%)
Oct 09, 2009 1311 1339 1303 1337 0 +24.21(+1.84%)
Oct 08, 2009 1304 1324 1298 1313 0 +18.53(+1.43%)
Oct 07, 2009 1287 1301 1274 1295 0 +2.83(+0.22%)
Oct 06, 2009 1305 1322 1275 1292 0 -2.54(-0.20%)
Oct 05, 2009 1276 1302 1270 1294 0 +26.68(+2.10%)
Oct 02, 2009 1262 1295 1246 1268 0 -7.25(-0.57%)
Oct 01, 2009 1312 1318 1272 1275 0 -37.85(-2.88%)
Sep 30, 2009 1334 1341 1298 1313 0 -15.76(-1.19%)
Sep 29, 2009 1352 1364 1325 1329 0 -14.57(-1.08%)
Sep 28, 2009 1315 1355 1308 1343 0 +35.38(+2.71%)
Sep 25, 2009 1304 1326 1289 1308 0 -2.14(-0.16%)
Sep 24, 2009 1343 1353 1294 1310 0 -23.29(-1.75%)
Sep 23, 2009 1379 1386 1332 1333 0 -44.67(-3.24%)
Sep 22, 2009 1361 1384 1354 1378 0 +29.13(+2.16%)
Sep 21, 2009 1347 1365 1336 1349 0 -13.03(-0.96%)
Sep 18, 2009 1357 1373 1336 1362 0 +11.24(+0.83%)
Sep 17, 2009 1356 1393 1334 1350 0 +15.82(+1.19%)
Sep 16, 2009 1323 1360 1319 1335 0 -0.48(-0.04%)
Sep 15, 2009 1324 1349 1299 1335 0 +10.36(+0.78%)
Sep 14, 2009 1288 1327 1279 1325 0 +26.35(+2.03%)
Sep 11, 2009 1308 1317 1285 1298 0 -7.91(-0.61%)
Sep 10, 2009 1306 1312 1282 1306 0 -1.92(-0.15%)
Sep 09, 2009 1287 1313 1276 1308 0 +14.72(+1.14%)
Sep 08, 2009 1268 1295 1259 1294 0 +36.71(+2.92%)
Sep 04, 2009 1257 1257 1257 0 +7.59(+0.61%)
Sep 03, 2009 1245 1254 1225 1249 0 +12.89(+1.04%)
Sep 02, 2009 1245 1256 1231 1236 0 -12.12(-0.97%)
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.