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 -6.79 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 855.70 896.93 814.22 842.52 0 -22.92(-2.65%)
Mar 30, 2020 814.13 869.16 795.20 865.44 0 +59.27(+7.35%)
Mar 27, 2020 810.66 843.26 775.27 806.17 0 -32.66(-3.89%)
Mar 26, 2020 831.66 885.36 785.90 838.83 0 +11.48(+1.39%)
Mar 25, 2020 831.06 886.80 787.59 827.35 0 +0.95(+0.11%)
Mar 24, 2020 769.28 848.20 745.63 826.40 0 +98.72(+13.57%)
Mar 23, 2020 741.43 768.60 680.70 727.68 0 -4.86(-0.66%)
Mar 20, 2020 774.62 833.31 722.41 732.54 0 -28.29(-3.72%)
Mar 19, 2020 648.79 782.15 633.71 760.83 0 +102.16(+15.51%)
Mar 18, 2020 623.91 682.87 584.71 658.67 0 -2.54(-0.38%)
Mar 17, 2020 637.73 708.72 601.46 661.21 0 +39.17(+6.30%)
Mar 16, 2020 704.43 716.55 607.36 622.03 0 -149.28(-19.35%)
Mar 13, 2020 784.21 803.02 728.76 771.32 0 +18.25(+2.42%)
Mar 12, 2020 798.83 819.11 739.41 753.06 0 -106.36(-12.38%)
Mar 11, 2020 902.00 928.04 843.75 859.42 0 -61.90(-6.72%)
Mar 10, 2020 929.82 945.51 889.28 921.32 0 +10.27(+1.13%)
Mar 09, 2020 963.30 984.28 881.90 911.05 0 -117.22(-11.40%)
Mar 06, 2020 1019 1051 993.09 1028 0 -16.90(-1.62%)
Mar 05, 2020 1067 1092 1017 1045 0 -42.46(-3.90%)
Mar 04, 2020 1068 1115 1044 1088 0 +39.62(+3.78%)
Mar 03, 2020 1079 1113 1038 1048 0 -36.24(-3.34%)
Mar 02, 2020 1113 1128 1059 1084 0 -26.23(-2.36%)
Feb 28, 2020 1104 1141 1081 1110 0 -22.07(-1.95%)
Feb 27, 2020 1128 1178 1104 1133 0 -16.29(-1.42%)
Feb 26, 2020 1172 1186 1134 1149 0 -20.73(-1.77%)
Feb 25, 2020 1220 1226 1163 1170 0 -48.83(-4.01%)
Feb 24, 2020 1242 1261 1215 1218 0 -64.76(-5.05%)
Feb 21, 2020 1300 1307 1275 1283 0 -15.81(-1.22%)
Feb 20, 2020 1302 1319 1276 1299 0 -9.96(-0.76%)
Feb 19, 2020 1247 1327 1237 1309 0 +63.46(+5.10%)
Feb 18, 2020 1240 1265 1231 1245 0 +3.69(+0.30%)
Feb 14, 2020 1260 1265 1234 1242 0 -18.12(-1.44%)
Feb 13, 2020 1247 1276 1243 1260 0 +3.20(+0.25%)
Feb 12, 2020 1250 1266 1234 1257 0 +11.85(+0.95%)
Feb 11, 2020 1247 1263 1235 1245 0 +0.64(+0.05%)
Feb 10, 2020 1240 1251 1230 1244 0 +1.64(+0.13%)
Feb 07, 2020 1245 1258 1221 1243 0 -3.51(-0.28%)
Feb 06, 2020 1224 1266 1211 1246 0 +44.66(+3.72%)
Feb 05, 2020 1183 1213 1180 1201 0 +26.25(+2.23%)
Feb 04, 2020 1170 1191 1162 1175 0 +19.66(+1.70%)
Feb 03, 2020 1156 1170 1143 1156 0 +2.70(+0.23%)
Jan 31, 2020 1175 1187 1148 1153 0 -27.55(-2.33%)
Jan 30, 2020 1171 1190 1160 1180 0 +1.37(+0.12%)
Jan 29, 2020 1181 1203 1171 1179 0 -1.64(-0.14%)
Jan 28, 2020 1174 1193 1169 1181 0 +13.56(+1.16%)
Jan 27, 2020 1158 1177 1154 1167 0 -3.60(-0.31%)
Jan 24, 2020 1196 1202 1167 1171 0 -23.77(-1.99%)
Jan 23, 2020 1210 1216 1178 1194 0 -19.44(-1.60%)
Jan 22, 2020 1215 1224 1199 1214 0 +0.92(+0.08%)
Jan 21, 2020 1219 1227 1203 1213 0 -11.73(-0.96%)
Jan 20, 2020 1243 1244 1217 1225 0 +0.38(+0.03%)
Jan 17, 2020 1243 1245 1217 1224 0 -12.64(-1.02%)
Jan 16, 2020 1229 1248 1221 1237 0 +13.43(+1.10%)
Jan 15, 2020 1222 1237 1215 1224 0 +2.81(+0.23%)
Jan 14, 2020 1216 1237 1203 1221 0 +2.29(+0.19%)
Jan 13, 2020 1208 1225 1196 1218 0 +8.77(+0.73%)
Jan 10, 2020 1212 1222 1195 1210 0 -1.29(-0.11%)
Jan 09, 2020 1202 1225 1188 1211 0 +9.05(+0.75%)
Jan 08, 2020 1182 1213 1179 1202 0 +20.90(+1.77%)
Jan 07, 2020 1190 1192 1168 1181 0 -6.20(-0.52%)
Jan 06, 2020 1174 1198 1166 1187 0 +6.76(+0.57%)
Jan 03, 2020 1163 1186 1153 1180 0 +4.79(+0.41%)
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.