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 )

1,666.60 +15.84 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2016 1440 1455 1397 1435 0 -10.36(-0.72%)
Apr 28, 2016 1453 1483 1436 1445 0 -14.33(-0.98%)
Apr 27, 2016 1463 1475 1435 1459 0 +0.17(+0.01%)
Apr 26, 2016 1449 1468 1435 1459 0 +18.22(+1.26%)
Apr 25, 2016 1460 1475 1420 1441 0 -20.77(-1.42%)
Apr 22, 2016 1438 1480 1430 1462 0 +28.35(+1.98%)
Apr 21, 2016 1435 1458 1414 1433 0 +1.41(+0.10%)
Apr 20, 2016 1417 1445 1407 1432 0 +14.05(+0.99%)
Apr 19, 2016 1422 1438 1402 1418 0 +6.20(+0.44%)
Apr 18, 2016 1400 1423 1387 1412 0 +3.38(+0.24%)
Apr 15, 2016 1403 1420 1383 1408 0 +1.11(+0.08%)
Apr 14, 2016 1391 1415 1382 1407 0 +19.29(+1.39%)
Apr 13, 2016 1381 1404 1367 1388 0 +16.44(+1.20%)
Apr 12, 2016 1330 1380 1323 1371 0 +43.61(+3.28%)
Apr 11, 2016 1339 1348 1313 1328 0 -6.00(-0.45%)
Apr 08, 2016 1323 1354 1307 1334 0 +23.01(+1.76%)
Apr 07, 2016 1309 1335 1292 1311 0 -4.84(-0.37%)
Apr 06, 2016 1288 1324 1277 1316 0 +32.44(+2.53%)
Apr 05, 2016 1299 1311 1279 1283 0 -27.73(-2.12%)
Apr 04, 2016 1293 1329 1275 1311 0 +15.34(+1.18%)
Apr 01, 2016 1286 1304 1257 1296 0 -0.35(-0.03%)
Mar 31, 2016 1274 1306 1262 1296 0 +20.07(+1.57%)
Mar 30, 2016 1302 1313 1268 1276 0 -19.78(-1.53%)
Mar 29, 2016 1245 1298 1235 1296 0 +44.81(+3.58%)
Mar 28, 2016 1240 1258 1220 1251 0 +16.68(+1.35%)
Mar 24, 2016 1234 1234 1234 1234 0 +2.36(+0.19%)
Mar 23, 2016 1253 1268 1225 1232 0 -26.16(-2.08%)
Mar 22, 2016 1248 1264 1231 1258 0 +1.34(+0.11%)
Mar 21, 2016 1284 1297 1241 1257 0 -27.39(-2.13%)
Mar 18, 2016 1265 1296 1254 1284 0 +9.86(+0.77%)
Mar 17, 2016 1282 1290 1253 1274 0 -9.62(-0.75%)
Mar 16, 2016 1256 1293 1237 1284 0 +34.76(+2.78%)
Mar 15, 2016 1281 1291 1236 1249 0 -40.02(-3.10%)
Mar 14, 2016 1294 1311 1273 1289 0 -5.97(-0.46%)
Mar 11, 2016 1242 1302 1231 1295 0 +64.69(+5.26%)
Mar 10, 2016 1260 1283 1212 1230 0 -25.73(-2.05%)
Mar 09, 2016 1250 1270 1215 1256 0 +13.60(+1.09%)
Mar 08, 2016 1298 1307 1239 1242 0 -62.49(-4.79%)
Mar 07, 2016 1279 1323 1268 1305 0 +22.15(+1.73%)
Mar 04, 2016 1264 1283 1242 1283 0 +21.04(+1.67%)
Mar 03, 2016 1225 1289 1213 1262 0 +35.83(+2.92%)
Mar 02, 2016 1225 1252 1203 1226 0 -1.43(-0.12%)
Mar 01, 2016 1215 1248 1195 1227 0 +18.78(+1.55%)
Feb 29, 2016 1221 1236 1189 1209 0 -13.26(-1.09%)
Feb 26, 2016 1207 1258 1167 1222 0 +56.31(+4.83%)
Feb 25, 2016 1177 1199 1151 1165 0 -10.18(-0.87%)
Feb 24, 2016 1151 1182 1131 1176 0 +17.68(+1.53%)
Feb 23, 2016 1152 1175 1135 1158 0 +4.82(+0.42%)
Feb 22, 2016 1139 1177 1134 1153 0 +22.73(+2.01%)
Feb 19, 2016 1135 1146 1101 1130 0 -10.99(-0.96%)
Feb 18, 2016 1133 1157 1109 1141 0 +8.12(+0.72%)
Feb 17, 2016 1073 1149 1069 1133 0 +60.51(+5.64%)
Feb 16, 2016 1068 1084 1032 1073 0 +15.42(+1.46%)
Feb 12, 2016 1057 1057 1057 1057 0 -10.56(-0.99%)
Feb 11, 2016 1108 1119 1052 1068 0 -63.72(-5.63%)
Feb 10, 2016 1133 1155 1127 1132 0 +34.36(+3.13%)
Feb 09, 2016 1180 1218 1043 1097 0 -97.62(-8.17%)
Feb 08, 2016 1223 1229 1168 1195 0 -42.88(-3.46%)
Feb 05, 2016 1266 1285 1224 1238 0 -36.12(-2.84%)
Feb 04, 2016 1244 1288 1230 1274 0 +22.16(+1.77%)
Feb 03, 2016 1267 1281 1215 1252 0 -7.82(-0.62%)
Feb 02, 2016 1273 1289 1236 1260 0 -26.89(-2.09%)
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.