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 (%)
Apr 28, 2017 2037 2046 1994 2018 0 -20.51(-1.01%)
Apr 27, 2017 2040 2060 2032 2039 0 -4.34(-0.21%)
Apr 26, 2017 2055 2062 2035 2043 0 -19.24(-0.93%)
Apr 25, 2017 2061 2073 2053 2062 0 +2.26(+0.11%)
Apr 24, 2017 2100 2103 2028 2060 0 -33.08(-1.58%)
Apr 21, 2017 2094 2105 2089 2093 0 -4.60(-0.22%)
Apr 20, 2017 2098 2108 2083 2098 0 -0.06(-0.00%)
Apr 19, 2017 2107 2115 2089 2098 0 -10.86(-0.52%)
Apr 18, 2017 2086 2113 2080 2108 0 +22.41(+1.07%)
Apr 17, 2017 2069 2088 2064 2086 0 +25.05(+1.22%)
Apr 13, 2017 2069 2080 2057 2061 0 -9.43(-0.46%)
Apr 12, 2017 2066 2078 2059 2070 0 +3.65(+0.18%)
Apr 11, 2017 2056 2072 2048 2067 0 +8.31(+0.40%)
Apr 10, 2017 2050 2063 2042 2058 0 +10.95(+0.53%)
Apr 07, 2017 2035 2060 2031 2048 0 +14.62(+0.72%)
Apr 06, 2017 2025 2038 2010 2033 0 +7.36(+0.36%)
Apr 05, 2017 2016 2037 2008 2026 0 +12.03(+0.60%)
Apr 04, 2017 2024 2037 2007 2014 0 -10.26(-0.51%)
Apr 03, 2017 2025 2032 2007 2024 0 +0.58(+0.03%)
Mar 31, 2017 2007 2029 1999 2023 0 +14.16(+0.70%)
Mar 30, 2017 2009 2014 1987 2009 0 -2.25(-0.11%)
Mar 29, 2017 2003 2017 1995 2011 0 +5.49(+0.27%)
Mar 28, 2017 1993 2012 1982 2006 0 +13.70(+0.69%)
Mar 27, 2017 1982 2011 1978 1992 0 +7.12(+0.36%)
Mar 24, 2017 1977 1993 1969 1985 0 +12.98(+0.66%)
Mar 23, 2017 1951 1989 1948 1972 0 +18.32(+0.94%)
Mar 22, 2017 1924 1961 1918 1954 0 +36.00(+1.88%)
Mar 21, 2017 1923 1932 1908 1918 0 -0.34(-0.02%)
Mar 20, 2017 1931 1941 1914 1918 0 -4.77(-0.25%)
Mar 17, 2017 1918 1940 1909 1923 0 +5.31(+0.28%)
Mar 16, 2017 1911 1926 1903 1917 0 +3.69(+0.19%)
Mar 15, 2017 1883 1925 1878 1914 0 +32.79(+1.74%)
Mar 14, 2017 1888 1895 1871 1881 0 -14.60(-0.77%)
Mar 13, 2017 1911 1922 1885 1896 0 -9.01(-0.47%)
Mar 10, 2017 1904 1929 1888 1905 0 +7.20(+0.38%)
Mar 09, 2017 1930 1939 1888 1897 0 -32.08(-1.66%)
Mar 08, 2017 1969 1973 1926 1929 0 -50.94(-2.57%)
Mar 07, 2017 1983 1989 1965 1980 0 -7.47(-0.38%)
Mar 06, 2017 2011 2016 1981 1988 0 -31.80(-1.57%)
Mar 03, 2017 2018 2023 1991 2020 0 -13.93(-0.68%)
Mar 02, 2017 2030 2040 2002 2034 0 +1.21(+0.06%)
Mar 01, 2017 2046 2053 2024 2032 0 -21.64(-1.05%)
Feb 28, 2017 2060 2072 2046 2054 0 -6.45(-0.31%)
Feb 27, 2017 2053 2073 2045 2060 0 +11.13(+0.54%)
Feb 24, 2017 2015 2052 2004 2049 0 +32.76(+1.62%)
Feb 23, 2017 2006 2022 1993 2017 0 +22.62(+1.13%)
Feb 22, 2017 1995 2018 1983 1994 0 +4.34(+0.22%)
Feb 21, 2017 1972 1996 1954 1990 0 +18.36(+0.93%)
Feb 17, 2017 1971 1971 1971 1971 0 -2.85(-0.14%)
Feb 16, 2017 1951 1989 1949 1974 0 +29.28(+1.51%)
Feb 15, 2017 1934 1949 1911 1945 0 +2.59(+0.13%)
Feb 14, 2017 1970 1972 1933 1942 0 -30.30(-1.54%)
Feb 13, 2017 1959 1982 1943 1973 0 +18.06(+0.92%)
Feb 10, 2017 1947 1961 1934 1955 0 +5.76(+0.30%)
Feb 09, 2017 1971 1982 1940 1949 0 -22.18(-1.13%)
Feb 08, 2017 1964 1980 1956 1971 0 +13.43(+0.69%)
Feb 07, 2017 1965 1975 1952 1958 0 -5.20(-0.26%)
Feb 06, 2017 1956 1968 1945 1963 0 +6.76(+0.35%)
Feb 03, 2017 1963 1973 1945 1956 0 +5.73(+0.29%)
Feb 02, 2017 1917 1955 1913 1950 0 +33.87(+1.77%)
Feb 01, 2017 1943 1958 1910 1916 0 -27.98(-1.44%)
Jan 31, 2017 1936 1968 1927 1944 0 +10.61(+0.55%)
Jan 30, 2017 1922 1942 1905 1934 0 +12.55(+0.65%)
Jan 27, 2017 1930 1936 1910 1921 0 -6.48(-0.34%)
Jan 26, 2017 1944 1954 1924 1928 0 -15.13(-0.78%)
Jan 25, 2017 1964 1976 1934 1943 0 -17.97(-0.92%)
Jan 24, 2017 1959 1974 1947 1961 0 +1.42(+0.07%)
Jan 23, 2017 1949 1965 1940 1959 0 +12.54(+0.64%)
Jan 20, 2017 1932 1953 1928 1947 0 +14.40(+0.75%)
Jan 19, 2017 1956 1958 1922 1932 0 -32.46(-1.65%)
Jan 18, 2017 1964 1982 1960 1965 0 -0.95(-0.05%)
Jan 17, 2017 1953 1975 1947 1966 0 +20.93(+1.08%)
Jan 13, 2017 1945 1945 1945 1945 0 -3.52(-0.18%)
Jan 12, 2017 1940 1954 1916 1948 0 +9.24(+0.48%)
Jan 11, 2017 1933 1955 1922 1939 0 +9.67(+0.50%)
Jan 10, 2017 1968 1971 1920 1929 0 -49.20(-2.49%)
Jan 09, 2017 1990 1999 1968 1979 0 -7.05(-0.36%)
Jan 06, 2017 1986 2001 1967 1986 0 -3.72(-0.19%)
Jan 05, 2017 1964 1999 1943 1989 0 +23.52(+1.20%)
Jan 04, 2017 1945 1975 1942 1966 0 +26.05(+1.34%)
Jan 03, 2017 1942 1948 1918 1940 0 +1.13(+0.06%)
Dec 30, 2016 1939 1939 1939 1939 0 +22.49(+1.17%)
Dec 29, 2016 1897 1924 1888 1916 0 +22.94(+1.21%)
Dec 28, 2016 1909 1911 1878 1893 0 -14.08(-0.74%)
Dec 27, 2016 1897 1913 1889 1907 0 +11.78(+0.62%)
Dec 23, 2016 1896 1896 1896 1896 0 +1.28(+0.07%)
Dec 22, 2016 1896 1905 1870 1894 0 -4.93(-0.26%)
Dec 21, 2016 1938 1957 1898 1899 0 -38.24(-1.97%)
Dec 20, 2016 1938 1955 1922 1938 0 -4.04(-0.21%)
Dec 19, 2016 1913 1953 1909 1942 0 +43.32(+2.28%)
Dec 16, 2016 1866 1908 1860 1898 0 +38.05(+2.05%)
Dec 15, 2016 1882 1898 1852 1860 0 -25.92(-1.37%)
Dec 14, 2016 1962 1967 1882 1886 0 -74.04(-3.78%)
Dec 13, 2016 1968 1975 1939 1960 0 +0.74(+0.04%)
Dec 12, 2016 1936 1964 1927 1959 0 +17.31(+0.89%)
Dec 09, 2016 1950 1980 1937 1942 0 -4.75(-0.24%)
Dec 08, 2016 1924 1959 1915 1947 0 +11.52(+0.60%)
Dec 07, 2016 1891 1940 1890 1935 0 +50.22(+2.66%)
Dec 06, 2016 1875 1895 1865 1885 0 +11.13(+0.59%)
Dec 05, 2016 1860 1878 1842 1874 0 +16.21(+0.87%)
Dec 02, 2016 1839 1887 1836 1858 0 +30.34(+1.66%)
Dec 01, 2016 1868 1872 1813 1827 0 -54.99(-2.92%)
Nov 30, 2016 1884 1897 1855 1882 0 -18.83(-0.99%)
Nov 29, 2016 1885 1919 1880 1901 0 +19.19(+1.02%)
Nov 28, 2016 1878 1902 1871 1882 0 +4.46(+0.24%)
Nov 25, 2016 1881 1897 1869 1878 0 +1.30(+0.07%)
Nov 23, 2016 1876 1876 1876 1876 0 -5.94(-0.32%)
Nov 22, 2016 1857 1885 1841 1882 0 +39.21(+2.13%)
Nov 21, 2016 1859 1876 1838 1843 0 -6.90(-0.37%)
Nov 18, 2016 1849 1863 1834 1850 0 +5.33(+0.29%)
Nov 17, 2016 1874 1887 1837 1845 0 -30.76(-1.64%)
Nov 16, 2016 1875 1893 1862 1875 0 -0.98(-0.05%)
Nov 15, 2016 1892 1917 1857 1876 0 -8.20(-0.44%)
Nov 14, 2016 1813 1893 1796 1885 0 +68.29(+3.76%)
Nov 11, 2016 1803 1841 1798 1816 0 +17.26(+0.96%)
Nov 10, 2016 1859 1863 1761 1799 0 -65.05(-3.49%)
Nov 09, 2016 1880 1902 1829 1864 0 -63.59(-3.30%)
Nov 08, 2016 1930 1942 1893 1928 0 -34.38(-1.75%)
Nov 07, 2016 1946 1970 1926 1962 0 +38.85(+2.02%)
Nov 04, 2016 1888 1932 1876 1923 0 +40.86(+2.17%)
Nov 03, 2016 1921 1926 1869 1882 0 -38.37(-2.00%)
Nov 02, 2016 1983 1986 1920 1921 0 -66.49(-3.35%)
Nov 01, 2016 2046 2075 1979 1987 0 -128.60(-6.08%)
Oct 31, 2016 2099 2124 2086 2116 0 +25.32(+1.21%)
Oct 28, 2016 2095 2114 2080 2090 0 +4.99(+0.24%)
Oct 27, 2016 2138 2140 2076 2085 0 -60.38(-2.81%)
Oct 26, 2016 2169 2173 2129 2146 0 -31.86(-1.46%)
Oct 25, 2016 2190 2195 2168 2178 0 -12.26(-0.56%)
Oct 24, 2016 2190 2214 2170 2190 0 +16.33(+0.75%)
Oct 21, 2016 2181 2195 2163 2174 0 -20.81(-0.95%)
Oct 20, 2016 2201 2209 2184 2194 0 +4.79(+0.22%)
Oct 19, 2016 2185 2207 2176 2190 0 +4.85(+0.22%)
Oct 18, 2016 2177 2201 2168 2185 0 +22.82(+1.06%)
Oct 17, 2016 2163 2182 2153 2162 0 +4.25(+0.20%)
Oct 14, 2016 2161 2184 2141 2158 0 -7.24(-0.33%)
Oct 13, 2016 2139 2182 2132 2165 0 +17.57(+0.82%)
Oct 12, 2016 2135 2155 2129 2147 0 +14.04(+0.66%)
Oct 11, 2016 2146 2158 2124 2133 0 -17.59(-0.82%)
Oct 10, 2016 2148 2171 2141 2151 0 +5.75(+0.27%)
Oct 07, 2016 2145 2145 2139 2145 0 -1.59(-0.07%)
Oct 06, 2016 2155 2173 2124 2147 0 -13.39(-0.62%)
Oct 05, 2016 2203 2214 2147 2160 0 -34.23(-1.56%)
Oct 04, 2016 2236 2237 2175 2194 0 -147.94(-6.32%)
Sep 26, 2016 2318 2351 2312 2342 0 +16.66(+0.72%)
Sep 23, 2016 2301 2338 2281 2326 0 +19.02(+0.82%)
Sep 22, 2016 2281 2313 2279 2307 0 +42.80(+1.89%)
Sep 21, 2016 2233 2269 2205 2264 0 +32.41(+1.45%)
Sep 20, 2016 2236 2247 2225 2231 0 +10.81(+0.49%)
Sep 19, 2016 2210 2225 2206 2221 0 +16.59(+0.75%)
Sep 16, 2016 2190 2207 2173 2204 0 +6.97(+0.32%)
Sep 15, 2016 2186 2206 2174 2197 0 +7.36(+0.34%)
Sep 14, 2016 2196 2211 2179 2190 0 +6.20(+0.28%)
Sep 13, 2016 2231 2241 2171 2184 0 -71.92(-3.19%)
Sep 12, 2016 2230 2273 2219 2255 0 +18.60(+0.83%)
Sep 09, 2016 2330 2331 2227 2237 0 -114.76(-4.88%)
Sep 08, 2016 2378 2380 2345 2352 0 -40.44(-1.69%)
Sep 07, 2016 2379 2397 2372 2392 0 +10.31(+0.43%)
Sep 06, 2016 2343 2385 2332 2382 0 +40.48(+1.73%)
Sep 02, 2016 2341 2341 2341 2341 0 +27.32(+1.18%)
Sep 01, 2016 2333 2336 2300 2314 0 -17.55(-0.75%)
Aug 31, 2016 2341 2347 2316 2331 0 -11.79(-0.50%)
Aug 30, 2016 2344 2350 2319 2343 0 +0.99(+0.04%)
Aug 29, 2016 2317 2354 2313 2342 0 +31.05(+1.34%)
Aug 26, 2016 2362 2372 2292 2311 0 -43.03(-1.83%)
Aug 25, 2016 2345 2369 2339 2354 0 +9.11(+0.39%)
Aug 24, 2016 2364 2370 2329 2345 0 -18.54(-0.78%)
Aug 23, 2016 2358 2376 2346 2364 0 +18.41(+0.78%)
Aug 22, 2016 2344 2359 2333 2345 0 +3.92(+0.17%)
Aug 19, 2016 2354 2367 2329 2341 0 -20.53(-0.87%)
Aug 18, 2016 2353 2371 2344 2362 0 +3.11(+0.13%)
Aug 17, 2016 2338 2364 2319 2359 0 +26.80(+1.15%)
Aug 16, 2016 2346 2352 2323 2332 0 -24.69(-1.05%)
Aug 15, 2016 2359 2372 2346 2357 0 -0.76(-0.03%)
Aug 12, 2016 2340 2382 2336 2357 0 +22.75(+0.97%)
Aug 11, 2016 2365 2370 2319 2335 0 -31.32(-1.32%)
Aug 10, 2016 2349 2382 2343 2366 0 +23.38(+1.00%)
Aug 09, 2016 2314 2349 2291 2343 0 +30.37(+1.31%)
Aug 08, 2016 2312 2325 2295 2312 0 +2.34(+0.10%)
Aug 05, 2016 2328 2336 2303 2310 0 -16.47(-0.71%)
Aug 04, 2016 2325 2336 2307 2326 0 -3.52(-0.15%)
Aug 03, 2016 2337 2346 2304 2330 0 -7.14(-0.31%)
Aug 02, 2016 2372 2381 2330 2337 0 -45.88(-1.93%)
Aug 01, 2016 2366 2385 2357 2383 0 +12.54(+0.53%)
Jul 29, 2016 2348 2391 2344 2370 0 +28.86(+1.23%)
Jul 28, 2016 2312 2351 2303 2342 0 +24.55(+1.06%)
Jul 27, 2016 2324 2329 2295 2317 0 -9.04(-0.39%)
Jul 26, 2016 2337 2345 2315 2326 0 -14.82(-0.63%)
Jul 25, 2016 2340 2349 2324 2341 0 +1.15(+0.05%)
Jul 22, 2016 2317 2351 2314 2340 0 +19.36(+0.83%)
Jul 21, 2016 2304 2324 2295 2320 0 +9.65(+0.42%)
Jul 20, 2016 2305 2313 2292 2311 0 +7.73(+0.34%)
Jul 19, 2016 2283 2304 2270 2303 0 +26.96(+1.18%)
Jul 18, 2016 2271 2285 2259 2276 0 +9.86(+0.44%)
Jul 15, 2016 2242 2270 2230 2266 0 +28.02(+1.25%)
Jul 14, 2016 2268 2270 2229 2238 0 -33.33(-1.47%)
Jul 13, 2016 2262 2275 2239 2271 0 +16.86(+0.75%)
Jul 12, 2016 2273 2291 2235 2255 0 -17.31(-0.76%)
Jul 11, 2016 2251 2279 2230 2272 0 +23.44(+1.04%)
Jul 08, 2016 2248 2241 2214 2248 0 +36.67(+1.66%)
Jul 07, 2016 2243 2246 2200 2212 0 -34.04(-1.52%)
Jul 06, 2016 2246 2246 2246 2246 0 -13.74(-0.61%)
Jul 05, 2016 2242 2264 2228 2260 0 +18.94(+0.85%)
Jul 01, 2016 2241 2241 2241 2241 0 +6.29(+0.28%)
Jun 30, 2016 2221 2241 2193 2234 0 +16.04(+0.72%)
Jun 29, 2016 2210 2238 2199 2218 0 +5.51(+0.25%)
Jun 28, 2016 2185 2216 2169 2213 0 +37.80(+1.74%)
Jun 27, 2016 2150 2180 2128 2175 0 +20.85(+0.97%)
Jun 24, 2016 2104 2184 2092 2154 0 +15.80(+0.74%)
Jun 23, 2016 2142 2159 2129 2138 0 +6.82(+0.32%)
Jun 22, 2016 2134 2152 2120 2131 0 -35.25(-1.63%)
Jun 21, 2016 2157 2175 2147 2167 0 +14.37(+0.67%)
Jun 20, 2016 2177 2188 2150 2152 0 -17.76(-0.82%)
Jun 17, 2016 2164 2175 2148 2170 0 +2.31(+0.11%)
Jun 16, 2016 2151 2170 2144 2168 0 +11.11(+0.52%)
Jun 15, 2016 2141 2173 2140 2157 0 +16.85(+0.79%)
Jun 14, 2016 2152 2159 2131 2140 0 -15.23(-0.71%)
Jun 13, 2016 2144 2171 2142 2155 0 +12.72(+0.59%)
Jun 10, 2016 2131 2150 2127 2142 0 +0.81(+0.04%)
Jun 09, 2016 2128 2146 2117 2142 0 +12.37(+0.58%)
Jun 08, 2016 2112 2133 2101 2129 0 +14.73(+0.70%)
Jun 07, 2016 2089 2122 2085 2114 0 +29.10(+1.40%)
Jun 06, 2016 2100 2107 2070 2085 0 -12.82(-0.61%)
Jun 03, 2016 2088 2113 2077 2098 0 +25.53(+1.23%)
Jun 02, 2016 2054 2075 2043 2073 0 +2.18(+0.11%)
Jun 01, 2016 2056 2076 2050 2070 0 +9.69(+0.47%)
May 31, 2016 2064 2070 2043 2061 0 -2.30(-0.11%)
May 27, 2016 2063 2063 2063 2063 0 +15.98(+0.78%)
May 26, 2016 2041 2056 2033 2047 0 +6.24(+0.31%)
May 25, 2016 2043 2049 2010 2041 0 -0.43(-0.02%)
May 24, 2016 2038 2059 2030 2041 0 +17.60(+0.87%)
May 23, 2016 2024 2036 2010 2024 0 +5.39(+0.27%)
May 20, 2016 2018 2028 2003 2018 0 +11.93(+0.59%)
May 19, 2016 2006 2015 1988 2006 0 -17.32(-0.86%)
May 18, 2016 2062 2066 1999 2024 0 -43.20(-2.09%)
May 17, 2016 2099 2103 2053 2067 0 -38.85(-1.84%)
May 16, 2016 2090 2119 2083 2106 0 +12.67(+0.61%)
May 13, 2016 2086 2098 2067 2093 0 -1.15(-0.05%)
May 12, 2016 2076 2105 2058 2094 0 +19.04(+0.92%)
May 11, 2016 2103 2110 2048 2075 0 -37.63(-1.78%)
May 10, 2016 2152 2158 2084 2113 0 -31.67(-1.48%)
May 09, 2016 2132 2170 2126 2144 0 +44.07(+2.10%)
May 06, 2016 2081 2105 2060 2100 0 +12.75(+0.61%)
May 05, 2016 2100 2110 2072 2088 0 -24.74(-1.17%)
May 04, 2016 2056 2131 2054 2112 0 +46.69(+2.26%)
May 03, 2016 2038 2069 2029 2066 0 +21.93(+1.07%)
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.