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 (%)
Aug 29, 2014 2175 2175 2175 0 +8.85(+0.41%)
Aug 28, 2014 2088 2187 2160 2167 0 -11.22(-0.52%)
Aug 27, 2014 2178 2195 2162 2178 0 +3.60(+0.17%)
Aug 26, 2014 2157 2188 2152 2174 0 +15.18(+0.70%)
Aug 25, 2014 2186 2194 2150 2159 0 -15.84(-0.73%)
Aug 22, 2014 2169 2198 2159 2175 0 +6.81(+0.31%)
Aug 21, 2014 2147 2179 2133 2168 0 +20.61(+0.96%)
Aug 20, 2014 2149 2163 2130 2147 0 -7.40(-0.34%)
Aug 19, 2014 2125 2166 2116 2155 0 +46.63(+2.21%)
Aug 18, 2014 2090 2115 2079 2108 0 +29.02(+1.40%)
Aug 15, 2014 2092 2107 2057 2079 0 -3.67(-0.18%)
Aug 14, 2014 2071 2098 2057 2083 0 +15.37(+0.74%)
Aug 13, 2014 2065 2080 2045 2067 0 +6.87(+0.33%)
Aug 12, 2014 2095 2108 2054 2061 0 -38.97(-1.86%)
Aug 11, 2014 2084 2117 2062 2100 0 +24.97(+1.20%)
Aug 08, 2014 2078 2115 2041 2075 0 -37.24(-1.76%)
Aug 07, 2014 2178 2186 2075 2112 0 -45.44(-2.11%)
Aug 06, 2014 2159 2182 2136 2157 0 -42.38(-1.93%)
Aug 05, 2014 2213 2226 2185 2200 0 -16.19(-0.73%)
Aug 04, 2014 1786 2230 2196 2216 0 +13.94(+0.63%)
Aug 01, 2014 1861 2228 2187 2202 0 -13.47(-0.61%)
Jul 31, 2014 2235 2247 2205 2215 0 -61.90(-2.72%)
Jul 23, 2014 2279 2289 2252 2277 0 +3.24(+0.14%)
Jul 22, 2014 2268 2289 2252 2274 0 +12.47(+0.55%)
Jul 21, 2014 2249 2272 2225 2262 0 +6.44(+0.29%)
Jul 18, 2014 2223 2277 2209 2255 0 +30.26(+1.36%)
Jul 17, 2014 2217 2270 2204 2225 0 -4.00(-0.18%)
Jul 16, 2014 2218 2245 2206 2229 0 +37.57(+1.71%)
Jul 15, 2014 2219 2226 2182 2191 0 -28.45(-1.28%)
Jul 14, 2014 2231 2244 2199 2220 0 +1.89(+0.09%)
Jul 11, 2014 2192 2237 2177 2218 0 +32.86(+1.50%)
Jul 10, 2014 2176 2203 2164 2185 0 -17.83(-0.81%)
Jul 09, 2014 2187 2216 2172 2203 0 +23.17(+1.06%)
Jul 08, 2014 2185 2194 2151 2180 0 -3.10(-0.14%)
Jul 07, 2014 2204 2220 2172 2183 0 -26.12(-1.18%)
Jul 04, 2014 71.84 2209 2209 2209 0 +0.00(+0.00%)
Jul 03, 2014 2205 2220 2193 2209 0 +9.97(+0.45%)
Jul 02, 2014 2160 2209 2148 2199 0 +34.96(+1.62%)
Jul 01, 2014 2076 2191 2139 2164 0 +15.96(+0.74%)
Jun 30, 2014 2157 2169 2134 2148 0 -16.99(-0.78%)
Jun 27, 2014 2142 2170 2129 2165 0 +11.23(+0.52%)
Jun 26, 2014 2155 2165 2123 2154 0 -0.49(-0.02%)
Jun 25, 2014 2137 2166 2129 2154 0 +5.96(+0.28%)
Jun 24, 2014 2166 2189 2143 2148 0 -19.37(-0.89%)
Jun 23, 2014 2154 2178 2140 2168 0 +17.91(+0.83%)
Jun 20, 2014 2161 2168 2117 2150 0 -12.11(-0.56%)
Jun 19, 2014 2149 2174 2117 2162 0 +17.13(+0.80%)
Jun 18, 2014 2127 2152 2107 2145 0 +19.35(+0.91%)
Jun 17, 2014 2121 2156 2104 2125 0 -8.31(-0.39%)
Jun 16, 2014 2141 2161 2109 2134 0 -11.77(-0.55%)
Jun 13, 2014 2145 2166 2120 2145 0 +4.14(+0.19%)
Jun 12, 2014 2162 2167 2124 2141 0 -24.19(-1.12%)
Jun 11, 2014 2182 2193 2148 2166 0 -30.70(-1.40%)
Jun 10, 2014 2203 2218 2181 2196 0 -16.45(-0.74%)
Jun 06, 2014 2208 2230 2199 2213 0 +12.81(+0.58%)
Jun 05, 2014 2167 2219 2154 2200 0 +34.49(+1.59%)
Jun 04, 2014 2162 2180 2141 2165 0 +0.83(+0.04%)
Jun 03, 2014 2121 2183 2106 2165 0 -57.68(-2.60%)
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.