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, 2020 1664 1691 1642 1678 0 -17.05(-1.01%)
Apr 29, 2020 1653 1710 1635 1695 0 +79.02(+4.89%)
Apr 28, 2020 1652 1672 1609 1616 0 +19.55(+1.22%)
Apr 27, 2020 1574 1613 1567 1597 0 +29.58(+1.89%)
Apr 24, 2020 1567 1590 1551 1567 0 -12.81(-0.81%)
Apr 23, 2020 1583 1613 1569 1580 0 -0.84(-0.05%)
Apr 22, 2020 1610 1617 1573 1581 0 -3.00(-0.19%)
Apr 21, 2020 1575 1611 1552 1584 0 -36.23(-2.24%)
Apr 20, 2020 1663 1674 1617 1620 0 -69.38(-4.11%)
Apr 17, 2020 1693 1722 1667 1689 0 +41.36(+2.51%)
Apr 16, 2020 1673 1684 1630 1648 0 -21.65(-1.30%)
Apr 15, 2020 1697 1723 1652 1670 0 -80.61(-4.61%)
Apr 14, 2020 1754 1797 1733 1750 0 +21.86(+1.26%)
Apr 13, 2020 1774 1781 1699 1728 0 -42.34(-2.39%)
Apr 09, 2020 1737 1824 1723 1771 0 +88.93(+5.29%)
Apr 08, 2020 1612 1692 1591 1682 0 +93.37(+5.88%)
Apr 07, 2020 1606 1642 1572 1588 0 +54.07(+3.52%)
Apr 06, 2020 1488 1553 1477 1534 0 +103.84(+7.26%)
Apr 03, 2020 1444 1463 1406 1431 0 -20.42(-1.41%)
Apr 02, 2020 1445 1489 1409 1451 0 -4.90(-0.34%)
Apr 01, 2020 1499 1518 1430 1456 0 -114.03(-7.26%)
Mar 31, 2020 1588 1607 1530 1570 0 -33.31(-2.08%)
Mar 30, 2020 1630 1643 1546 1603 0 -33.68(-2.06%)
Mar 27, 2020 1567 1674 1547 1637 0 +22.91(+1.42%)
Mar 26, 2020 1568 1636 1523 1614 0 +60.79(+3.91%)
Mar 25, 2020 1521 1618 1474 1553 0 +75.16(+5.09%)
Mar 24, 2020 1469 1511 1409 1478 0 +88.27(+6.35%)
Mar 23, 2020 1380 1425 1326 1390 0 -4.15(-0.30%)
Mar 20, 2020 1414 1519 1370 1394 0 -0.61(-0.04%)
Mar 19, 2020 1277 1461 1249 1395 0 +113.79(+8.88%)
Mar 18, 2020 1346 1380 1216 1281 0 -120.55(-8.60%)
Mar 17, 2020 1430 1475 1329 1401 0 -8.75(-0.62%)
Mar 16, 2020 1565 1583 1400 1410 0 -280.82(-16.61%)
Mar 13, 2020 1659 1709 1540 1691 0 +119.53(+7.61%)
Mar 12, 2020 1722 1741 1542 1571 0 -260.09(-14.20%)
Mar 11, 2020 1950 1958 1817 1831 0 -151.89(-7.66%)
Mar 10, 2020 2000 2033 1900 1983 0 -3.63(-0.18%)
Mar 09, 2020 2030 2053 1970 1987 0 -136.30(-6.42%)
Mar 06, 2020 2138 2154 2078 2123 0 -50.03(-2.30%)
Mar 05, 2020 2171 2189 2141 2173 0 -23.42(-1.07%)
Mar 04, 2020 2165 2236 2156 2197 0 +59.63(+2.79%)
Mar 03, 2020 2137 2179 2114 2137 0 +4.03(+0.19%)
Mar 02, 2020 2142 2164 2092 2133 0 +1.75(+0.08%)
Feb 28, 2020 2152 2158 2068 2131 0 -44.25(-2.03%)
Feb 27, 2020 2270 2277 2175 2176 0 -112.48(-4.92%)
Feb 26, 2020 2283 2324 2275 2288 0 -3.83(-0.17%)
Feb 25, 2020 2355 2361 2282 2292 0 -61.71(-2.62%)
Feb 24, 2020 2334 2364 2332 2354 0 -2.32(-0.10%)
Feb 21, 2020 2345 2365 2341 2356 0 +11.22(+0.48%)
Feb 20, 2020 2285 2348 2273 2345 0 +54.34(+2.37%)
Feb 19, 2020 2309 2309 2278 2290 0 -19.38(-0.84%)
Feb 18, 2020 2312 2320 2294 2310 0 +2.32(+0.10%)
Feb 14, 2020 2288 2314 2284 2307 0 +26.73(+1.17%)
Feb 13, 2020 2273 2300 2267 2281 0 +9.67(+0.43%)
Feb 12, 2020 2265 2284 2252 2271 0 +3.81(+0.17%)
Feb 11, 2020 2278 2290 2260 2267 0 -10.57(-0.46%)
Feb 10, 2020 2276 2284 2265 2278 0 +10.50(+0.46%)
Feb 07, 2020 2270 2278 2260 2267 0 +5.23(+0.23%)
Feb 06, 2020 2259 2272 2255 2262 0 +7.27(+0.32%)
Feb 05, 2020 2249 2262 2241 2255 0 +5.61(+0.25%)
Feb 04, 2020 2240 2260 2234 2249 0 +12.87(+0.58%)
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.