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 )

1,610.03 -6.79 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 1714 1714 1714 1714 0 +31.68(+1.88%)
Jun 29, 2023 1680 1703 1679 1682 0 -9.05(-0.54%)
Jun 28, 2023 1719 1720 1679 1691 0 -28.29(-1.64%)
Jun 27, 2023 1704 1720 1704 1720 0 +18.11(+1.06%)
Jun 26, 2023 1710 1713 1702 1702 0 -11.32(-0.66%)
Jun 23, 2023 1688 1725 1679 1713 0 +30.55(+1.82%)
Jun 22, 2023 1715 1715 1682 1682 0 -32.81(-1.91%)
Jun 21, 2023 1722 1725 1713 1715 0 -7.92(-0.46%)
Jun 20, 2023 1720 1723 1704 1723 0 +18.10(+1.06%)
Jun 19, 2023 1715 1715 1704 1705 0 -10.18(-0.59%)
Jun 16, 2023 1724 1725 1715 1715 0 +0.00(+0.00%)
Jun 15, 2023 1715 1724 1715 1715 0 +3.39(+0.20%)
Jun 14, 2023 1731 1733 1705 1712 0 -19.23(-1.11%)
Jun 13, 2023 1732 1732 1730 1731 0 +1.13(+0.07%)
Jun 12, 2023 1737 1742 1730 1730 0 -6.79(-0.39%)
Jun 09, 2023 1733 1741 1730 1737 0 -2.26(-0.13%)
Jun 08, 2023 1724 1747 1723 1739 0 +16.97(+0.99%)
Jun 07, 2023 1745 1749 1720 1722 0 -21.50(-1.23%)
Jun 06, 2023 1764 1770 1732 1744 0 -6.78(-0.39%)
Jun 05, 2023 1740 1767 1725 1750 0 +35.07(+2.04%)
Jun 02, 2023 1677 1728 1677 1715 0 +29.42(+1.75%)
Jun 01, 2023 1690 1696 1677 1686 0 +5.65(+0.34%)
May 31, 2023 1686 1691 1675 1680 0 -3.39(-0.20%)
May 30, 2023 1712 1714 1684 1684 0 -29.42(-1.72%)
May 29, 2023 1710 1714 1697 1713 0 +21.50(+1.27%)
May 26, 2023 1705 1721 1691 1691 0 -16.97(-0.99%)
May 25, 2023 1712 1725 1708 1708 0 +5.66(+0.33%)
May 24, 2023 1698 1708 1691 1703 0 +4.52(+0.27%)
May 23, 2023 1688 1718 1687 1698 0 -10.18(-0.60%)
May 19, 2023 1708 1708 1708 1708 0 +6.79(+0.40%)
May 18, 2023 1720 1722 1697 1702 0 -18.11(-1.05%)
May 17, 2023 1736 1736 1716 1720 0 -20.36(-1.17%)
May 16, 2023 1754 1754 1728 1740 0 -1.13(-0.06%)
May 15, 2023 1732 1742 1713 1741 0 +5.65(+0.33%)
May 12, 2023 1739 1751 1731 1736 0 -4.52(-0.26%)
May 11, 2023 1763 1763 1725 1740 0 -28.29(-1.60%)
May 10, 2023 1750 1768 1736 1768 0 +31.68(+1.82%)
May 09, 2023 1725 1737 1725 1737 0 +5.66(+0.33%)
May 08, 2023 1748 1748 1727 1731 0 +1.13(+0.07%)
May 05, 2023 1764 1764 1713 1730 0 +3.40(+0.20%)
May 04, 2023 1750 1750 1710 1727 0 -32.82(-1.87%)
May 03, 2023 1788 1788 1744 1759 0 -32.81(-1.83%)
May 02, 2023 1784 1797 1776 1792 0 +5.66(+0.32%)
May 01, 2023 1761 1797 1761 1787 0 +21.50(+1.22%)
Apr 28, 2023 1765 1788 1765 1765 0 +5.65(+0.32%)
Apr 27, 2023 1763 1768 1758 1759 0 -2.26(-0.13%)
Apr 26, 2023 1768 1773 1761 1762 0 -6.79(-0.38%)
Apr 25, 2023 1759 1768 1746 1768 0 +9.05(+0.51%)
Apr 24, 2023 1773 1773 1759 1759 0 -13.57(-0.77%)
Apr 21, 2023 1773 1773 1759 1773 0 +7.92(+0.45%)
Apr 20, 2023 1773 1773 1759 1765 0 -10.19(-0.57%)
Apr 19, 2023 1774 1775 1764 1775 0 +4.53(+0.26%)
Apr 18, 2023 1764 1771 1763 1771 0 +2.26(+0.13%)
Apr 17, 2023 1770 1772 1763 1768 0 +10.19(+0.58%)
Apr 14, 2023 1765 1771 1757 1758 0 -6.79(-0.38%)
Apr 13, 2023 1765 1771 1754 1765 0 +0.00(+0.00%)
Apr 12, 2023 1765 1771 1756 1765 0 +0.00(+0.00%)
Apr 11, 2023 1771 1772 1759 1765 0 -1.13(-0.06%)
Apr 10, 2023 1776 1777 1750 1766 0 -10.19(-0.57%)
Apr 06, 2023 1776 1776 1776 1776 0 +11.32(+0.64%)
Apr 05, 2023 1771 1771 1762 1765 0 -5.66(-0.32%)
Apr 04, 2023 1765 1771 1755 1771 0 +5.66(+0.32%)
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.