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 )

1,627.00 +2.26 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 29, 2011 1937 1987 1913 1965 0 +8.62(+0.44%)
Jul 28, 2011 1981 2001 1949 1956 0 -28.41(-1.43%)
Jul 27, 2011 2036 2045 1971 1985 0 -62.91(-3.07%)
Jul 26, 2011 2066 2076 2033 2048 0 -6.19(-0.30%)
Jul 25, 2011 2056 2081 2039 2054 0 -26.99(-1.30%)
Jul 22, 2011 2084 2094 2071 2081 0 -12.22(-0.58%)
Jul 21, 2011 2067 2105 2056 2093 0 +34.34(+1.67%)
Jul 20, 2011 2057 2080 2025 2059 0 -3.58(-0.17%)
Jul 19, 2011 1597 2075 2022 2062 0 +15.05(+0.74%)
Jul 18, 2011 1637 2099 2027 2047 0 -46.56(-2.22%)
Jul 15, 2011 1637 2115 2065 2094 0 +8.36(+0.40%)
Jul 14, 2011 2139 2150 2072 2085 0 -51.13(-2.39%)
Jul 13, 2011 1680 2171 2116 2136 0 +20.51(+0.97%)
Jul 12, 2011 1672 2156 2106 2116 0 -13.01(-0.61%)
Jul 11, 2011 1724 2190 2117 2129 0 -69.19(-3.15%)
Jul 08, 2011 2199 2215 2159 2198 0 -19.99(-0.90%)
Jul 07, 2011 2191 2239 2174 2218 0 +30.80(+1.41%)
Jul 06, 2011 1700 2205 2144 2187 0 +29.40(+1.36%)
Jul 05, 2011 2157 2170 2129 2158 0 +12.49(+0.58%)
Jul 04, 2011 1673 2159 2112 2145 0 +0.00(+0.00%)
Jul 01, 2011 2121 2159 2112 2145 0 +15.20(+0.71%)
Jun 30, 2011 2131 2151 2115 2130 0 +1.34(+0.06%)
Jun 29, 2011 2135 2151 2107 2129 0 +3.52(+0.17%)
Jun 28, 2011 2099 2132 2087 2125 0 +28.64(+1.37%)
Jun 27, 2011 1635 2108 2059 2097 0 +21.63(+1.04%)
Jun 24, 2011 2103 2115 2056 2075 0 -29.39(-1.40%)
Jun 23, 2011 2086 2112 2054 2105 0 -2.80(-0.13%)
Jun 22, 2011 1665 2149 2101 2107 0 -13.71(-0.65%)
Jun 21, 2011 2099 2138 2087 2121 0 +31.95(+1.53%)
Jun 20, 2011 2092 2099 2080 2089 0 +19.40(+0.94%)
Jun 17, 2011 1626 2093 2050 2070 0 +306.07(+17.35%)
Jun 16, 2011 1758 1792 1736 1764 0 -149.12(-7.80%)
Jun 15, 2011 1915 1948 1897 1913 0 -22.48(-1.16%)
Jun 14, 2011 1920 1953 1904 1935 0 +34.79(+1.83%)
Jun 13, 2011 1911 1933 1881 1900 0 -8.68(-0.45%)
Jun 10, 2011 1691 1939 1881 1909 0 -29.87(-1.54%)
Jun 09, 2011 1694 1959 1905 1939 0 +4.74(+0.25%)
Jun 08, 2011 1913 1959 1892 1934 0 -4.81(-0.25%)
Jun 07, 2011 1976 1988 1932 1939 0 -27.44(-1.40%)
Jun 06, 2011 1766 2018 1947 1966 0 -44.52(-2.21%)
Jun 03, 2011 2010 2043 1987 2011 0 -11.92(-0.59%)
May 24, 2011 2046 2055 2009 2023 0 -21.04(-1.03%)
May 23, 2011 2050 2066 2019 2044 0 -37.69(-1.81%)
May 20, 2011 2099 2112 2067 2082 0 -26.88(-1.27%)
May 19, 2011 1858 2119 2070 2109 0 +25.58(+1.23%)
May 18, 2011 1825 2099 2053 2083 0 +25.99(+1.26%)
May 17, 2011 2062 2081 2035 2057 0 -12.75(-0.62%)
May 16, 2011 2083 2114 2052 2070 0 -22.42(-1.07%)
May 13, 2011 2140 2149 2078 2092 0 -48.01(-2.24%)
May 12, 2011 2127 2163 2106 2140 0 -0.45(-0.02%)
May 11, 2011 1913 2170 2120 2141 0 -17.33(-0.80%)
May 10, 2011 1858 2166 2078 2158 0 +57.86(+2.76%)
May 09, 2011 2082 2115 2063 2100 0 +16.33(+0.78%)
May 06, 2011 2122 2141 2064 2084 0 -26.66(-1.26%)
May 05, 2011 1864 2148 2078 2110 0 -4.11(-0.19%)
May 04, 2011 2126 2145 2092 2114 0 -9.26(-0.44%)
May 03, 2011 2150 2174 2105 2124 0 -31.11(-1.44%)
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.