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 30, 2021 1922 1923 1889 1913 0 +1.13(+0.06%)
Apr 29, 2021 1897 1912 1891 1912 0 +13.58(+0.72%)
Apr 28, 2021 1923 1923 1887 1899 0 +0.00(+0.00%)
Apr 27, 2021 1911 1911 1889 1899 0 +9.05(+0.48%)
Apr 26, 2021 1901 1901 1880 1889 0 -6.79(-0.36%)
Apr 23, 2021 1948 1948 1896 1896 0 -20.36(-1.06%)
Apr 22, 2021 1906 1917 1891 1917 0 +3.39(+0.18%)
Apr 21, 2021 1921 1921 1908 1913 0 -4.53(-0.24%)
Apr 20, 2021 1952 1952 1918 1918 0 -5.65(-0.29%)
Apr 19, 2021 1940 1966 1916 1923 0 +5.65(+0.29%)
Apr 16, 2021 1923 1942 1918 1918 0 -21.49(-1.11%)
Apr 15, 2021 1936 1940 1923 1939 0 -5.66(-0.29%)
Apr 14, 2021 1935 1949 1929 1945 0 +10.18(+0.53%)
Apr 13, 2021 1966 1966 1935 1935 0 -13.57(-0.70%)
Apr 12, 2021 1927 1963 1927 1948 0 -14.71(-0.75%)
Apr 09, 2021 1979 1979 1947 1963 0 +2.26(+0.12%)
Apr 08, 2021 1947 1962 1935 1961 0 +11.31(+0.58%)
Apr 07, 2021 1929 1955 1929 1949 0 +24.90(+1.29%)
Apr 06, 2021 1938 1980 1925 1925 0 -21.50(-1.10%)
Apr 05, 2021 1946 1946 1906 1946 0 +55.44(+2.93%)
Apr 01, 2021 1891 1891 1891 1891 0 -55.44(-2.85%)
Mar 31, 2021 1963 1985 1946 1946 0 -5.66(-0.29%)
Mar 30, 2021 1980 1980 1929 1952 0 +33.94(+1.77%)
Mar 29, 2021 1905 1935 1889 1918 0 +54.31(+2.91%)
Mar 26, 2021 1889 1889 1851 1863 0 +5.66(+0.30%)
Mar 25, 2021 1878 1878 1856 1858 0 -5.66(-0.30%)
Mar 24, 2021 1865 1875 1852 1863 0 +0.00(+0.00%)
Mar 23, 2021 1878 1878 1861 1863 0 -22.63(-1.20%)
Mar 22, 2021 1902 1912 1874 1886 0 +0.00(+0.00%)
Mar 19, 2021 1922 1922 1875 1886 0 -6.78(-0.36%)
Mar 18, 2021 1912 1937 1893 1893 0 -12.45(-0.65%)
Mar 17, 2021 1936 1936 1901 1905 0 -3.39(-0.18%)
Mar 16, 2021 1910 1934 1909 1909 0 -23.76(-1.23%)
Mar 15, 2021 1923 1932 1909 1932 0 +9.05(+0.47%)
Mar 12, 2021 1910 1923 1899 1923 0 +13.57(+0.71%)
Mar 11, 2021 1845 1918 1845 1910 0 +71.28(+3.88%)
Mar 10, 2021 1837 1867 1830 1839 0 +18.11(+0.99%)
Mar 09, 2021 1773 1822 1773 1820 0 +44.12(+2.48%)
Mar 08, 2021 1822 1840 1710 1776 0 -73.54(-3.98%)
Mar 05, 2021 1775 1856 1739 1850 0 +99.57(+5.69%)
Mar 04, 2021 1775 1776 1725 1750 0 -6.79(-0.39%)
Mar 03, 2021 1775 1776 1754 1757 0 +3.39(+0.19%)
Mar 02, 2021 1725 1755 1725 1754 0 +27.16(+1.57%)
Mar 01, 2021 1681 1727 1677 1727 0 +64.49(+3.88%)
Feb 26, 2021 1669 1694 1647 1662 0 +0.00(+0.00%)
Feb 25, 2021 1668 1699 1662 1662 0 -38.47(-2.26%)
Feb 24, 2021 1721 1722 1698 1701 0 +2.26(+0.13%)
Feb 23, 2021 1701 1708 1697 1698 0 -12.44(-0.73%)
Feb 22, 2021 1728 1728 1693 1711 0 +13.57(+0.80%)
Feb 19, 2021 1719 1719 1678 1697 0 +26.03(+1.56%)
Feb 18, 2021 1664 1685 1656 1671 0 -5.66(-0.34%)
Feb 17, 2021 1723 1723 1670 1677 0 -36.21(-2.11%)
Feb 16, 2021 1712 1734 1708 1713 0 +4.53(+0.27%)
Feb 12, 2021 1708 1708 1708 1708 0 +1.13(+0.07%)
Feb 11, 2021 1722 1724 1697 1707 0 -35.07(-2.01%)
Feb 10, 2021 1749 1771 1725 1742 0 -28.29(-1.60%)
Feb 09, 2021 1742 1782 1742 1771 0 +23.76(+1.36%)
Feb 08, 2021 1724 1749 1697 1747 0 +15.84(+0.92%)
Feb 05, 2021 1741 1749 1716 1731 0 -10.18(-0.58%)
Feb 04, 2021 1656 1744 1656 1741 0 +66.75(+3.99%)
Feb 03, 2021 1607 1675 1607 1675 0 +70.15(+4.37%)
Feb 02, 2021 1595 1607 1579 1604 0 +18.10(+1.14%)
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.