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 (%)
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.