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 30, 2018 1642 1648 1615 1631 0 -1.90(-0.12%)
Apr 27, 2018 1571 1642 1567 1633 0 +78.03(+5.02%)
Apr 26, 2018 1553 1567 1539 1555 0 +8.40(+0.54%)
Apr 25, 2018 1541 1551 1526 1547 0 -3.32(-0.21%)
Apr 24, 2018 1536 1560 1525 1550 0 +16.85(+1.10%)
Apr 23, 2018 1535 1546 1524 1533 0 -1.69(-0.11%)
Apr 20, 2018 1562 1567 1529 1535 0 -27.09(-1.73%)
Apr 19, 2018 1582 1585 1548 1562 0 -25.20(-1.59%)
Apr 18, 2018 1597 1603 1585 1587 0 -6.50(-0.41%)
Apr 17, 2018 1583 1604 1577 1594 0 +12.20(+0.77%)
Apr 16, 2018 1574 1589 1562 1581 0 +9.63(+0.61%)
Apr 13, 2018 1565 1573 1552 1572 0 +7.49(+0.48%)
Apr 12, 2018 1594 1597 1556 1564 0 -28.77(-1.81%)
Apr 11, 2018 1598 1619 1590 1593 0 -7.53(-0.47%)
Apr 10, 2018 1620 1623 1595 1601 0 -10.74(-0.67%)
Apr 09, 2018 1624 1630 1599 1611 0 -9.84(-0.61%)
Apr 06, 2018 1617 1640 1613 1621 0 +5.51(+0.34%)
Apr 05, 2018 1628 1630 1599 1616 0 -12.10(-0.74%)
Apr 04, 2018 1596 1637 1591 1628 0 +24.02(+1.50%)
Apr 03, 2018 1600 1617 1567 1604 0 +6.63(+0.42%)
Apr 02, 2018 1618 1631 1588 1597 0 -19.02(-1.18%)
Mar 29, 2018 1616 1616 1616 1616 0 -15.80(-0.97%)
Mar 28, 2018 1593 1642 1592 1632 0 +44.61(+2.81%)
Mar 27, 2018 1566 1608 1547 1587 0 +23.68(+1.51%)
Mar 26, 2018 1570 1573 1549 1564 0 +2.28(+0.15%)
Mar 23, 2018 1595 1601 1556 1561 0 -30.97(-1.94%)
Mar 22, 2018 1580 1622 1576 1592 0 +11.56(+0.73%)
Mar 21, 2018 1594 1600 1567 1581 0 -15.14(-0.95%)
Mar 20, 2018 1617 1630 1588 1596 0 -21.61(-1.34%)
Mar 19, 2018 1629 1631 1604 1617 0 -13.12(-0.80%)
Mar 16, 2018 1613 1636 1604 1631 0 +16.33(+1.01%)
Mar 15, 2018 1615 1626 1601 1614 0 -2.72(-0.17%)
Mar 14, 2018 1626 1635 1600 1617 0 -12.34(-0.76%)
Mar 13, 2018 1639 1647 1623 1629 0 -6.28(-0.38%)
Mar 12, 2018 1610 1640 1606 1636 0 +23.60(+1.46%)
Mar 09, 2018 1625 1629 1596 1612 0 -13.31(-0.82%)
Mar 08, 2018 1636 1641 1610 1625 0 -6.96(-0.43%)
Mar 07, 2018 1632 1634 1626 1632 0 +22.63(+1.41%)
Mar 06, 2018 1606 1618 1581 1610 0 +1.19(+0.07%)
Mar 05, 2018 1580 1621 1577 1608 0 +26.40(+1.67%)
Mar 02, 2018 1572 1589 1559 1582 0 +7.57(+0.48%)
Mar 01, 2018 1540 1588 1533 1574 0 +30.35(+1.97%)
Feb 28, 2018 1565 1573 1542 1544 0 -12.53(-0.80%)
Feb 27, 2018 1605 1615 1556 1557 0 -48.42(-3.02%)
Feb 26, 2018 1606 1610 1587 1605 0 +3.59(+0.22%)
Feb 23, 2018 1584 1603 1572 1602 0 +27.00(+1.71%)
Feb 22, 2018 1572 1601 1562 1574 0 +9.16(+0.59%)
Feb 21, 2018 1595 1605 1563 1565 0 -30.63(-1.92%)
Feb 20, 2018 1615 1631 1594 1596 0 -28.78(-1.77%)
Feb 16, 2018 1625 1625 1625 1625 0 +30.33(+1.90%)
Feb 15, 2018 1573 1606 1567 1594 0 +26.00(+1.66%)
Feb 14, 2018 1580 1591 1556 1568 0 -47.09(-2.91%)
Feb 13, 2018 1612 1622 1593 1616 0 +8.74(+0.54%)
Feb 12, 2018 1634 1639 1567 1607 0 -23.47(-1.44%)
Feb 09, 2018 1588 1643 1564 1630 0 +35.89(+2.25%)
Feb 08, 2018 1647 1656 1594 1594 0 -54.44(-3.30%)
Feb 07, 2018 1654 1669 1643 1649 0 -7.81(-0.47%)
Feb 06, 2018 1628 1664 1605 1657 0 -15.32(-0.92%)
Feb 05, 2018 1684 1693 1644 1672 0 -18.37(-1.09%)
Feb 02, 2018 1672 1702 1656 1690 0 +5.36(+0.32%)
Feb 01, 2018 1731 1742 1680 1685 0 -46.52(-2.69%)
Jan 31, 2018 1699 1734 1694 1731 0 +37.47(+2.21%)
Jan 30, 2018 1719 1727 1693 1694 0 -29.76(-1.73%)
Jan 29, 2018 1731 1733 1703 1724 0 -14.70(-0.85%)
Jan 26, 2018 1761 1763 1727 1738 0 -18.13(-1.03%)
Jan 25, 2018 1742 1758 1737 1757 0 +14.99(+0.86%)
Jan 24, 2018 1747 1755 1735 1742 0 -6.06(-0.35%)
Jan 23, 2018 1714 1750 1709 1748 0 +40.17(+2.35%)
Jan 22, 2018 1695 1715 1691 1707 0 +11.13(+0.66%)
Jan 19, 2018 1690 1698 1675 1696 0 +6.34(+0.38%)
Jan 18, 2018 1706 1709 1683 1690 0 -21.45(-1.25%)
Jan 17, 2018 1705 1717 1691 1711 0 +14.39(+0.85%)
Jan 16, 2018 1706 1722 1695 1697 0 -1.26(-0.07%)
Jan 12, 2018 1698 1698 1698 1698 0 -34.45(-1.99%)
Jan 11, 2018 1747 1758 1728 1733 0 -12.79(-0.73%)
Jan 10, 2018 1759 1761 1736 1746 0 -20.12(-1.14%)
Jan 09, 2018 1794 1796 1760 1766 0 -30.64(-1.71%)
Jan 08, 2018 1792 1804 1782 1796 0 +4.94(+0.28%)
Jan 05, 2018 1806 1809 1778 1791 0 -13.37(-0.74%)
Jan 04, 2018 1844 1846 1802 1805 0 -39.09(-2.12%)
Jan 03, 2018 1847 1856 1833 1844 0 +0.82(+0.04%)
Jan 02, 2018 1851 1860 1838 1843 0 -6.29(-0.34%)
Dec 29, 2017 1849 1849 1849 1849 0 -4.65(-0.25%)
Dec 28, 2017 1845 1857 1834 1854 0 +8.94(+0.48%)
Dec 27, 2017 1851 1860 1840 1845 0 +0.61(+0.03%)
Dec 26, 2017 1836 1855 1833 1844 0 +8.73(+0.48%)
Dec 22, 2017 1834 1843 1826 1836 0 +5.05(+0.28%)
Dec 21, 2017 1851 1854 1825 1831 0 -17.15(-0.93%)
Dec 20, 2017 1880 1889 1845 1848 0 -32.22(-1.71%)
Dec 19, 2017 1947 1951 1873 1880 0 -69.14(-3.55%)
Dec 18, 2017 1945 1966 1941 1949 0 +9.97(+0.51%)
Dec 15, 2017 1930 1952 1924 1939 0 +19.02(+0.99%)
Dec 14, 2017 1927 1934 1916 1920 0 -8.09(-0.42%)
Dec 13, 2017 1928 1944 1917 1928 0 +7.30(+0.38%)
Dec 12, 2017 1919 1932 1904 1921 0 +14.67(+0.77%)
Dec 11, 2017 1904 1915 1897 1906 0 -1.28(-0.07%)
Dec 08, 2017 1907 1921 1899 1908 0 +4.22(+0.22%)
Dec 07, 2017 1892 1911 1886 1903 0 +9.91(+0.52%)
Dec 06, 2017 1894 1899 1877 1893 0 -0.22(-0.01%)
Dec 05, 2017 1901 1912 1891 1894 0 -0.82(-0.04%)
Dec 04, 2017 1920 1925 1890 1894 0 -33.93(-1.76%)
Dec 01, 2017 1913 1933 1908 1928 0 +19.88(+1.04%)
Nov 30, 2017 1918 1926 1898 1909 0 -10.27(-0.54%)
Nov 29, 2017 1904 1925 1894 1919 0 +10.59(+0.55%)
Nov 28, 2017 1914 1920 1899 1908 0 -2.74(-0.14%)
Nov 27, 2017 1930 1934 1910 1911 0 -17.39(-0.90%)
Nov 24, 2017 1923 1939 1919 1928 0 +8.69(+0.45%)
Nov 22, 2017 1924 1934 1916 1920 0 -5.10(-0.26%)
Nov 21, 2017 1921 1934 1917 1925 0 +7.51(+0.39%)
Nov 20, 2017 1923 1929 1905 1917 0 -3.32(-0.17%)
Nov 17, 2017 1916 1932 1912 1921 0 -1.76(-0.09%)
Nov 16, 2017 1919 1936 1906 1922 0 +4.01(+0.21%)
Nov 15, 2017 1944 1950 1909 1918 0 -26.26(-1.35%)
Nov 14, 2017 1948 1966 1939 1945 0 -6.05(-0.31%)
Nov 13, 2017 1941 1956 1935 1951 0 +14.54(+0.75%)
Nov 10, 2017 1923 1951 1920 1936 0 +2.22(+0.11%)
Nov 09, 2017 1928 1952 1925 1934 0 +0.70(+0.04%)
Nov 08, 2017 1927 1942 1920 1933 0 +0.40(+0.02%)
Nov 07, 2017 1926 1941 1918 1933 0 +7.22(+0.37%)
Nov 06, 2017 1931 1948 1921 1926 0 -4.20(-0.22%)
Nov 03, 2017 1904 1937 1900 1930 0 +12.84(+0.67%)
Nov 02, 2017 1907 1938 1895 1917 0 +27.65(+1.46%)
Nov 01, 2017 1888 1903 1875 1889 0 +2.11(+0.11%)
Oct 31, 2017 1899 1905 1859 1887 0 -17.66(-0.93%)
Oct 30, 2017 1900 1910 1889 1905 0 +3.43(+0.18%)
Oct 27, 2017 1868 1914 1862 1901 0 +33.09(+1.77%)
Oct 26, 2017 1896 1897 1865 1868 0 -13.73(-0.73%)
Oct 25, 2017 1891 1899 1863 1882 0 -11.78(-0.62%)
Oct 24, 2017 1912 1916 1888 1894 0 -18.60(-0.97%)
Oct 23, 2017 1933 1935 1907 1912 0 -17.36(-0.90%)
Oct 20, 2017 1931 1933 1915 1930 0 +0.68(+0.04%)
Oct 19, 2017 1937 1945 1925 1929 0 -7.34(-0.38%)
Oct 18, 2017 1930 1942 1922 1936 0 +5.48(+0.28%)
Oct 17, 2017 1918 1934 1909 1931 0 +9.86(+0.51%)
Oct 16, 2017 1928 1933 1913 1921 0 -4.43(-0.23%)
Oct 13, 2017 1928 1936 1910 1925 0 +5.19(+0.27%)
Oct 12, 2017 1920 1926 1903 1920 0 +1.32(+0.07%)
Oct 11, 2017 1920 1935 1914 1919 0 -1.09(-0.06%)
Oct 10, 2017 1933 1943 1909 1920 0 -9.31(-0.48%)
Oct 09, 2017 1932 1943 1925 1929 0 -0.33(-0.02%)
Oct 06, 2017 1928 1939 1908 1930 0 -8.99(-0.46%)
Oct 05, 2017 1948 1956 1935 1939 0 -5.50(-0.28%)
Oct 04, 2017 1945 1950 1931 1944 0 +1.07(+0.06%)
Oct 03, 2017 1938 1953 1923 1943 0 +5.94(+0.31%)
Oct 02, 2017 1964 1971 1933 1937 0 -35.64(-1.81%)
Sep 29, 2017 1971 1985 1962 1973 0 -2.99(-0.15%)
Sep 28, 2017 1957 1979 1954 1976 0 +15.76(+0.80%)
Sep 27, 2017 1978 1986 1943 1960 0 -24.26(-1.22%)
Sep 26, 2017 1994 1999 1973 1984 0 -15.49(-0.77%)
Sep 25, 2017 1987 2009 1982 2000 0 +18.02(+0.91%)
Sep 22, 2017 2016 2024 1977 1982 0 -37.57(-1.86%)
Sep 21, 2017 2039 2046 2017 2019 0 -19.47(-0.95%)
Sep 20, 2017 2049 2057 2025 2039 0 -4.91(-0.24%)
Sep 19, 2017 2066 2071 2037 2044 0 -17.94(-0.87%)
Sep 18, 2017 2073 2079 2050 2062 0 -10.35(-0.50%)
Sep 15, 2017 2066 2081 2055 2072 0 +8.35(+0.40%)
Sep 14, 2017 2054 2069 2040 2064 0 +10.48(+0.51%)
Sep 13, 2017 2062 2067 2047 2053 0 -12.46(-0.60%)
Sep 12, 2017 2088 2097 2055 2066 0 -23.96(-1.15%)
Sep 11, 2017 2085 2096 2071 2090 0 +4.98(+0.24%)
Sep 08, 2017 2075 2102 2069 2085 0 +7.18(+0.35%)
Sep 07, 2017 2071 2085 2063 2077 0 +11.28(+0.55%)
Sep 06, 2017 2077 2094 2062 2066 0 -5.87(-0.28%)
Sep 05, 2017 2072 2085 2062 2072 0 +1.94(+0.09%)
Sep 01, 2017 2058 2078 2056 2070 0 +13.37(+0.65%)
Aug 31, 2017 2044 2063 2043 2057 0 +15.22(+0.75%)
Aug 30, 2017 2027 2044 2020 2042 0 +9.56(+0.47%)
Aug 29, 2017 2027 2043 2021 2032 0 +10.29(+0.51%)
Aug 28, 2017 2035 2041 2014 2022 0 -13.19(-0.65%)
Aug 25, 2017 2037 2046 2028 2035 0 +5.33(+0.26%)
Aug 24, 2017 2026 2044 2021 2030 0 +4.10(+0.20%)
Aug 23, 2017 2008 2032 1999 2025 0 +18.16(+0.90%)
Aug 22, 2017 2028 2032 1994 2007 0 -19.72(-0.97%)
Aug 21, 2017 1994 2033 1986 2027 0 +36.73(+1.85%)
Aug 18, 2017 2007 2010 1985 1990 0 -19.10(-0.95%)
Aug 17, 2017 2013 2023 2001 2009 0 -5.01(-0.25%)
Aug 16, 2017 1993 2025 1992 2014 0 +20.81(+1.04%)
Aug 15, 2017 2001 2005 1972 1994 0 -11.98(-0.60%)
Aug 14, 2017 1979 2011 1973 2006 0 +33.33(+1.69%)
Aug 11, 2017 1971 1979 1951 1972 0 +2.74(+0.14%)
Aug 10, 2017 1986 1996 1965 1969 0 -19.91(-1.00%)
Aug 09, 2017 1992 2004 1972 1989 0 -10.60(-0.53%)
Aug 08, 2017 1997 2009 1987 2000 0 -2.91(-0.15%)
Aug 07, 2017 2009 2019 1994 2003 0 -6.54(-0.33%)
Aug 04, 2017 2020 2026 2003 2009 0 -13.33(-0.66%)
Aug 03, 2017 2007 2029 1996 2023 0 +8.34(+0.41%)
Aug 02, 2017 2020 2027 1998 2014 0 -9.56(-0.47%)
Aug 01, 2017 2078 2083 2011 2024 0 -46.45(-2.24%)
Jul 31, 2017 2066 2080 2046 2070 0 +5.57(+0.27%)
Jul 28, 2017 2075 2081 2051 2065 0 -12.89(-0.62%)
Jul 27, 2017 2089 2098 2058 2078 0 -23.34(-1.11%)
Jul 26, 2017 2091 2110 2085 2101 0 +8.84(+0.42%)
Jul 25, 2017 2084 2096 2061 2092 0 +6.77(+0.32%)
Jul 24, 2017 2100 2108 2077 2085 0 -16.10(-0.77%)
Jul 21, 2017 2101 2107 2085 2102 0 +2.09(+0.10%)
Jul 20, 2017 2116 2121 2098 2099 0 -11.20(-0.53%)
Jul 19, 2017 2111 2122 2100 2111 0 +0.87(+0.04%)
Jul 18, 2017 2112 2124 2098 2110 0 -1.43(-0.07%)
Jul 17, 2017 2102 2114 2085 2111 0 +21.44(+1.03%)
Jul 14, 2017 2081 2099 2076 2090 0 +20.13(+0.97%)
Jul 13, 2017 2078 2084 2066 2070 0 -8.73(-0.42%)
Jul 12, 2017 2064 2091 2061 2078 0 +30.36(+1.48%)
Jul 11, 2017 2050 2057 2033 2048 0 +2.31(+0.11%)
Jul 10, 2017 2069 2075 2045 2046 0 -20.78(-1.01%)
Jul 07, 2017 2065 2074 2041 2067 0 +3.68(+0.18%)
Jul 06, 2017 2110 2112 2060 2063 0 -56.37(-2.66%)
Jul 05, 2017 2147 2150 2107 2119 0 -27.56(-1.28%)
Jul 03, 2017 2125 2152 2113 2147 0 +29.38(+1.39%)
Jun 30, 2017 2119 2134 2106 2117 0 +5.15(+0.24%)
Jun 29, 2017 2150 2157 2106 2112 0 -57.59(-2.65%)
Jun 28, 2017 2169 2184 2156 2170 0 +0.43(+0.02%)
Jun 27, 2017 2194 2207 2167 2169 0 -28.40(-1.29%)
Jun 26, 2017 2192 2209 2182 2198 0 +10.81(+0.49%)
Jun 23, 2017 2169 2199 2166 2187 0 +16.37(+0.75%)
Jun 22, 2017 2158 2182 2150 2171 0 +10.56(+0.49%)
Jun 21, 2017 2156 2168 2144 2160 0 +4.23(+0.20%)
Jun 20, 2017 2143 2162 2135 2156 0 +13.37(+0.62%)
Jun 19, 2017 2133 2144 2117 2142 0 +11.33(+0.53%)
Jun 16, 2017 2117 2138 2105 2131 0 +15.60(+0.74%)
Jun 15, 2017 2095 2129 2090 2116 0 +7.18(+0.34%)
Jun 14, 2017 2116 2137 2101 2108 0 +11.71(+0.56%)
Jun 13, 2017 2092 2102 2079 2097 0 -2.81(-0.13%)
Jun 12, 2017 2062 2101 2056 2099 0 +38.20(+1.85%)
Jun 09, 2017 2042 2070 2032 2061 0 +15.34(+0.75%)
Jun 08, 2017 2045 2059 2020 2046 0 -9.04(-0.44%)
Jun 07, 2017 2053 2066 2045 2055 0 +2.38(+0.12%)
Jun 06, 2017 2065 2071 2049 2053 0 -10.79(-0.52%)
Jun 05, 2017 2065 2070 2047 2063 0 -9.24(-0.45%)
Jun 02, 2017 2058 2082 2053 2073 0 +16.58(+0.81%)
Jun 01, 2017 2042 2060 2016 2056 0 +13.62(+0.67%)
May 31, 2017 2041 2055 2033 2042 0 +1.42(+0.07%)
May 30, 2017 2040 2053 2032 2041 0 +0.46(+0.02%)
May 26, 2017 2061 2068 2030 2041 0 -20.96(-1.02%)
May 25, 2017 2085 2089 2059 2061 0 -22.22(-1.07%)
May 24, 2017 2083 2098 2077 2084 0 +2.55(+0.12%)
May 23, 2017 2087 2101 2073 2081 0 -0.89(-0.04%)
May 22, 2017 2076 2088 2063 2082 0 +5.73(+0.28%)
May 19, 2017 2080 2088 2056 2076 0 -2.22(-0.11%)
May 18, 2017 2055 2084 2038 2079 0 +24.89(+1.21%)
May 17, 2017 2026 2076 2024 2054 0 +26.63(+1.31%)
May 16, 2017 2039 2044 2016 2027 0 -10.67(-0.52%)
May 15, 2017 2048 2070 2033 2038 0 -6.96(-0.34%)
May 12, 2017 2028 2051 2023 2045 0 +19.68(+0.97%)
May 11, 2017 1990 2030 1978 2025 0 +26.77(+1.34%)
May 10, 2017 1964 2005 1961 1998 0 +35.59(+1.81%)
May 09, 2017 1980 1985 1949 1963 0 -18.68(-0.94%)
May 08, 2017 1990 1993 1968 1981 0 -2.27(-0.11%)
May 05, 2017 1958 1987 1955 1984 0 +28.95(+1.48%)
May 04, 2017 1964 1973 1924 1955 0 -19.57(-0.99%)
May 03, 2017 2010 2013 1962 1974 0 -29.42(-1.47%)
May 02, 2017 2019 2026 1992 2004 0 -13.73(-0.68%)
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.