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 (%)
Jan 14, 2021 1981 1994 1961 1974 0 +2.66(+0.13%)
Jan 13, 2021 1940 1979 1939 1971 0 -17.26(-0.87%)
Dec 23, 2020 2008 2020 1987 1988 0 -10.80(-0.54%)
Dec 22, 2020 1990 2008 1978 1999 0 +12.21(+0.61%)
Dec 21, 2020 1995 2009 1973 1987 0 -30.06(-1.49%)
Dec 18, 2020 2029 2046 2003 2017 0 -16.61(-0.82%)
Dec 17, 2020 2030 2041 2008 2033 0 +8.69(+0.43%)
Dec 16, 2020 2025 2039 2007 2025 0 +4.00(+0.20%)
Dec 15, 2020 1984 2022 1965 2021 0 +49.66(+2.52%)
Dec 14, 2020 1997 2005 1967 1971 0 -16.32(-0.82%)
Dec 11, 2020 1974 1997 1967 1987 0 +9.22(+0.47%)
Dec 10, 2020 1987 2001 1969 1978 0 -15.97(-0.80%)
Dec 09, 2020 1990 2002 1969 1994 0 +2.10(+0.11%)
Dec 08, 2020 1984 2003 1980 1992 0 +3.27(+0.16%)
Dec 07, 2020 1983 2003 1972 1989 0 -1.42(-0.07%)
Dec 04, 2020 1982 1998 1972 1990 0 +16.78(+0.85%)
Dec 03, 2020 1949 1984 1938 1973 0 +27.25(+1.40%)
Dec 02, 2020 1941 1956 1929 1946 0 -1.79(-0.09%)
Dec 01, 2020 1951 1968 1937 1948 0 +15.64(+0.81%)
Nov 30, 2020 1959 1968 1928 1932 0 -12.96(-0.67%)
Nov 27, 2020 1973 1975 1935 1945 0 -25.60(-1.30%)
Nov 25, 2020 1984 1991 1960 1971 0 -17.36(-0.87%)
Nov 24, 2020 1965 2002 1958 1988 0 +44.08(+2.27%)
Nov 23, 2020 1946 1969 1935 1944 0 +2.59(+0.13%)
Nov 20, 2020 1942 1949 1920 1942 0 -0.33(-0.02%)
Nov 19, 2020 1919 1946 1896 1942 0 +17.44(+0.91%)
Nov 18, 2020 1979 1986 1924 1924 0 -52.85(-2.67%)
Nov 17, 2020 1967 1992 1943 1977 0 -8.95(-0.45%)
Nov 16, 2020 2021 2034 1967 1986 0 +12.17(+0.62%)
Nov 13, 2020 1926 1977 1923 1974 0 +57.41(+3.00%)
Nov 12, 2020 1935 1942 1895 1917 0 -25.74(-1.33%)
Nov 11, 2020 1945 1951 1910 1942 0 -3.75(-0.19%)
Nov 10, 2020 1917 1964 1907 1946 0 +35.06(+1.83%)
Nov 09, 2020 1863 2033 1833 1911 0 +146.12(+8.28%)
Nov 06, 2020 1795 1818 1757 1765 0 -25.76(-1.44%)
Nov 05, 2020 1807 1817 1782 1791 0 -5.94(-0.33%)
Nov 04, 2020 1816 1824 1790 1797 0 -25.59(-1.40%)
Nov 03, 2020 1796 1830 1785 1822 0 +42.11(+2.37%)
Nov 02, 2020 1747 1782 1735 1780 0 +42.31(+2.43%)
Oct 30, 2020 1747 1759 1718 1738 0 -19.48(-1.11%)
Oct 29, 2020 1718 1764 1700 1757 0 +34.90(+2.03%)
Oct 28, 2020 1734 1753 1717 1722 0 -34.98(-1.99%)
Oct 27, 2020 1783 1795 1757 1757 0 -27.09(-1.52%)
Oct 26, 2020 1797 1802 1768 1784 0 -23.00(-1.27%)
Oct 23, 2020 1816 1832 1797 1807 0 +1.10(+0.06%)
Oct 22, 2020 1779 1809 1772 1806 0 +29.74(+1.67%)
Oct 21, 2020 1778 1786 1762 1777 0 -8.71(-0.49%)
Oct 20, 2020 1783 1800 1777 1785 0 +13.05(+0.74%)
Oct 19, 2020 1817 1820 1768 1772 0 -37.85(-2.09%)
Oct 16, 2020 1820 1835 1798 1810 0 -21.77(-1.19%)
Oct 15, 2020 1820 1858 1811 1832 0 +2.33(+0.13%)
Oct 14, 2020 1834 1843 1816 1830 0 -6.25(-0.34%)
Oct 13, 2020 1838 1847 1810 1836 0 -15.21(-0.82%)
Oct 12, 2020 1851 1860 1836 1851 0 +1.40(+0.08%)
Oct 09, 2020 1874 1876 1840 1850 0 -14.31(-0.77%)
Oct 08, 2020 1848 1869 1841 1864 0 +23.58(+1.28%)
Oct 07, 2020 1860 1863 1831 1840 0 -12.25(-0.66%)
Oct 06, 2020 1860 1878 1838 1853 0 -0.52(-0.03%)
Oct 05, 2020 1868 1879 1832 1853 0 -7.29(-0.39%)
Oct 02, 2020 1813 1869 1804 1860 0 +27.84(+1.52%)
Oct 01, 2020 1797 1834 1790 1833 0 +38.61(+2.15%)
Sep 30, 2020 1802 1825 1779 1794 0 -3.50(-0.19%)
Sep 29, 2020 1801 1805 1770 1797 0 -10.76(-0.60%)
Sep 28, 2020 1802 1818 1791 1808 0 +31.02(+1.75%)
Sep 25, 2020 1745 1782 1741 1777 0 +18.98(+1.08%)
Sep 24, 2020 1732 1778 1723 1758 0 +27.37(+1.58%)
Sep 23, 2020 1775 1784 1727 1731 0 -48.37(-2.72%)
Sep 22, 2020 1768 1798 1764 1779 0 +14.25(+0.81%)
Sep 21, 2020 1783 1797 1751 1765 0 -45.26(-2.50%)
Sep 18, 2020 1840 1847 1806 1810 0 -32.47(-1.76%)
Sep 17, 2020 1858 1876 1833 1843 0 -27.77(-1.48%)
Sep 16, 2020 1884 1899 1864 1870 0 -4.97(-0.27%)
Sep 15, 2020 1883 1904 1873 1875 0 -5.36(-0.28%)
Sep 14, 2020 1855 1888 1852 1881 0 +35.85(+1.94%)
Sep 11, 2020 1854 1859 1830 1845 0 -6.15(-0.33%)
Sep 10, 2020 1858 1875 1846 1851 0 -10.54(-0.57%)
Sep 09, 2020 1852 1876 1841 1862 0 +12.83(+0.69%)
Sep 08, 2020 1850 1871 1838 1849 0 -10.79(-0.58%)
Sep 04, 2020 1862 1879 1838 1860 0 +0.49(+0.03%)
Sep 03, 2020 1859 1886 1844 1859 0 +4.13(+0.22%)
Sep 02, 2020 1812 1857 1804 1855 0 +39.01(+2.15%)
Sep 01, 2020 1795 1821 1782 1816 0 +9.11(+0.50%)
Aug 31, 2020 1829 1830 1799 1807 0 -24.29(-1.33%)
Aug 28, 2020 1821 1836 1804 1831 0 +12.85(+0.71%)
Aug 27, 2020 1790 1823 1789 1818 0 +32.15(+1.80%)
Aug 26, 2020 1809 1815 1780 1786 0 -27.52(-1.52%)
Aug 25, 2020 1820 1828 1792 1814 0 -9.04(-0.50%)
Aug 24, 2020 1809 1824 1784 1823 0 +17.27(+0.96%)
Aug 21, 2020 1805 1816 1782 1805 0 +3.98(+0.22%)
Aug 20, 2020 1769 1813 1764 1801 0 +21.68(+1.22%)
Aug 19, 2020 1803 1807 1772 1780 0 -25.78(-1.43%)
Aug 18, 2020 1820 1822 1790 1806 0 -15.38(-0.84%)
Aug 17, 2020 1811 1825 1797 1821 0 +12.84(+0.71%)
Aug 14, 2020 1819 1829 1797 1808 0 +3.95(+0.22%)
Aug 13, 2020 1829 1852 1799 1804 0 -33.56(-1.83%)
Aug 12, 2020 1846 1852 1822 1838 0 -4.17(-0.23%)
Aug 11, 2020 1886 1902 1834 1842 0 -26.99(-1.44%)
Aug 10, 2020 1852 1884 1845 1869 0 +15.79(+0.85%)
Aug 07, 2020 1814 1861 1806 1853 0 +35.44(+1.95%)
Aug 06, 2020 1792 1838 1786 1818 0 +22.84(+1.27%)
Aug 05, 2020 1803 1811 1778 1795 0 +1.28(+0.07%)
Aug 04, 2020 1781 1804 1777 1794 0 +11.78(+0.66%)
Aug 03, 2020 1789 1796 1758 1782 0 -20.57(-1.14%)
Jul 31, 2020 1812 1818 1775 1802 0 -12.20(-0.67%)
Jul 30, 2020 1797 1826 1789 1815 0 -10.47(-0.57%)
Jul 29, 2020 1798 1826 1792 1825 0 +40.48(+2.27%)
Jul 28, 2020 1745 1794 1738 1784 0 +35.30(+2.02%)
Jul 27, 2020 1737 1754 1713 1749 0 +6.80(+0.39%)
Jul 24, 2020 1755 1765 1734 1742 0 -12.04(-0.69%)
Jul 23, 2020 1748 1773 1738 1754 0 -4.62(-0.26%)
Jul 22, 2020 1706 1770 1701 1759 0 +45.08(+2.63%)
Jul 21, 2020 1711 1734 1702 1714 0 +12.33(+0.72%)
Jul 20, 2020 1740 1745 1693 1702 0 -42.02(-2.41%)
Jul 17, 2020 1720 1747 1709 1744 0 +32.96(+1.93%)
Jul 16, 2020 1717 1727 1701 1711 0 -15.72(-0.91%)
Jul 15, 2020 1739 1747 1707 1726 0 +18.10(+1.06%)
Jul 14, 2020 1707 1727 1695 1708 0 +3.28(+0.19%)
Jul 13, 2020 1719 1735 1697 1705 0 -13.23(-0.77%)
Jul 10, 2020 1690 1726 1685 1718 0 +20.16(+1.19%)
Jul 09, 2020 1713 1720 1675 1698 0 -19.56(-1.14%)
Jul 08, 2020 1720 1732 1704 1718 0 -1.89(-0.11%)
Jul 07, 2020 1743 1749 1717 1720 0 -42.95(-2.44%)
Jul 06, 2020 1794 1798 1754 1763 0 -0.31(-0.02%)
Jul 02, 2020 1814 1820 1752 1763 0 -25.70(-1.44%)
Jul 01, 2020 1753 1803 1745 1789 0 +37.35(+2.13%)
Jun 30, 2020 1743 1769 1726 1751 0 +2.58(+0.15%)
Jun 29, 2020 1732 1751 1703 1749 0 +28.97(+1.68%)
Jun 26, 2020 1719 1734 1698 1720 0 -5.35(-0.31%)
Jun 25, 2020 1683 1727 1677 1725 0 +29.46(+1.74%)
Jun 24, 2020 1715 1724 1650 1696 0 -38.93(-2.24%)
Jun 23, 2020 1769 1780 1726 1734 0 -20.45(-1.17%)
Jun 22, 2020 1768 1778 1735 1755 0 +3.63(+0.21%)
Jun 19, 2020 1832 1845 1744 1751 0 -79.33(-4.33%)
Jun 18, 2020 1818 1857 1812 1831 0 -5.58(-0.30%)
Jun 17, 2020 1873 1875 1833 1836 0 -33.73(-1.80%)
Jun 16, 2020 1893 1909 1849 1870 0 +35.01(+1.91%)
Jun 15, 2020 1755 1851 1748 1835 0 +28.56(+1.58%)
Jun 12, 2020 1811 1823 1762 1806 0 +56.52(+3.23%)
Jun 11, 2020 1779 1816 1741 1750 0 -114.18(-6.13%)
Jun 10, 2020 1903 1911 1842 1864 0 -55.51(-2.89%)
Jun 09, 2020 1922 1944 1895 1920 0 -41.07(-2.09%)
Jun 08, 2020 1952 1973 1918 1961 0 +48.56(+2.54%)
Jun 05, 2020 1922 1962 1896 1912 0 +53.55(+2.88%)
Jun 04, 2020 1852 1868 1816 1858 0 +6.48(+0.35%)
Jun 03, 2020 1798 1870 1795 1852 0 +70.31(+3.95%)
Jun 02, 2020 1772 1794 1753 1782 0 +26.74(+1.52%)
Jun 01, 2020 1737 1780 1735 1755 0 +19.02(+1.10%)
May 29, 2020 1752 1765 1715 1736 0 -29.97(-1.70%)
May 28, 2020 1791 1799 1752 1766 0 -12.86(-0.72%)
May 27, 2020 1780 1798 1725 1779 0 +30.56(+1.75%)
May 26, 2020 1772 1785 1730 1748 0 +52.61(+3.10%)
May 22, 2020 1690 1703 1676 1696 0 +9.11(+0.54%)
May 21, 2020 1675 1704 1666 1686 0 +4.36(+0.26%)
May 20, 2020 1695 1711 1667 1682 0 -5.35(-0.32%)
May 19, 2020 1678 1708 1654 1687 0 +4.28(+0.25%)
May 18, 2020 1608 1695 1604 1683 0 +121.62(+7.79%)
May 15, 2020 1561 1581 1536 1562 0 +0.90(+0.06%)
May 14, 2020 1520 1564 1492 1561 0 +17.31(+1.12%)
May 13, 2020 1558 1569 1533 1543 0 -23.92(-1.53%)
May 12, 2020 1624 1636 1563 1567 0 -51.78(-3.20%)
May 11, 2020 1634 1657 1608 1619 0 -27.14(-1.65%)
May 08, 2020 1604 1653 1578 1646 0 +70.20(+4.45%)
May 07, 2020 1612 1635 1568 1576 0 -12.64(-0.80%)
May 06, 2020 1617 1632 1580 1589 0 -28.43(-1.76%)
May 05, 2020 1644 1667 1611 1617 0 +1.17(+0.07%)
May 04, 2020 1596 1627 1583 1616 0 -5.32(-0.33%)
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.