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 )

1,639.44 +4.53 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Apr 03, 2023 1748 1788 1748 1765 0 -16.97(-0.95%)
Mar 31, 2023 1768 1789 1763 1782 0 +13.57(+0.77%)
Mar 30, 2023 1770 1771 1758 1768 0 +23.76(+1.36%)
Mar 29, 2023 1747 1759 1745 1745 0 +6.79(+0.39%)
Mar 28, 2023 1757 1757 1738 1738 0 -15.84(-0.90%)
Mar 27, 2023 1755 1771 1746 1754 0 +0.00(+0.00%)
Mar 24, 2023 1766 1770 1754 1754 0 -12.44(-0.70%)
Mar 23, 2023 1767 1782 1754 1766 0 +12.44(+0.71%)
Mar 22, 2023 1771 1771 1745 1754 0 +5.66(+0.32%)
Mar 21, 2023 1755 1782 1742 1748 0 -7.92(-0.45%)
Mar 20, 2023 1732 1756 1725 1756 0 +23.76(+1.37%)
Mar 17, 2023 1744 1744 1727 1732 0 +6.79(+0.39%)
Mar 16, 2023 1722 1757 1716 1725 0 +2.26(+0.13%)
Mar 15, 2023 1764 1764 1723 1723 0 -30.55(-1.74%)
Mar 14, 2023 1781 1781 1744 1754 0 +0.00(+0.00%)
Mar 13, 2023 1793 1793 1748 1754 0 -39.60(-2.21%)
Mar 10, 2023 1805 1805 1785 1793 0 -1.13(-0.06%)
Mar 09, 2023 1805 1810 1782 1794 0 +1.13(+0.06%)
Mar 08, 2023 1799 1810 1793 1793 0 -4.52(-0.25%)
Mar 07, 2023 1814 1827 1796 1798 0 +3.39(+0.19%)
Mar 06, 2023 1842 1842 1794 1794 0 -22.63(-1.25%)
Mar 03, 2023 1801 1833 1801 1817 0 +5.66(+0.31%)
Mar 02, 2023 1822 1836 1805 1811 0 -10.18(-0.56%)
Mar 01, 2023 1826 1840 1822 1822 0 +0.00(+0.00%)
Feb 28, 2023 1827 1846 1822 1822 0 -1.14(-0.06%)
Feb 27, 2023 1845 1846 1811 1823 0 +23.76(+1.32%)
Feb 24, 2023 1790 1808 1790 1799 0 +9.06(+0.51%)
Feb 23, 2023 1779 1794 1779 1790 0 +13.57(+0.76%)
Feb 22, 2023 1798 1798 1771 1776 0 -22.63(-1.26%)
Feb 21, 2023 1802 1805 1785 1799 0 -5.65(-0.31%)
Feb 17, 2023 1805 1805 1805 1805 0 -15.84(-0.87%)
Feb 16, 2023 1822 1827 1816 1820 0 -3.40(-0.19%)
Feb 15, 2023 1833 1833 1813 1824 0 -3.39(-0.19%)
Feb 14, 2023 1833 1835 1825 1827 0 -22.63(-1.22%)
Feb 13, 2023 1851 1851 1825 1850 0 +13.58(+0.74%)
Feb 10, 2023 1856 1856 1828 1836 0 -16.97(-0.92%)
Feb 09, 2023 1856 1856 1844 1853 0 +1.13(+0.06%)
Feb 08, 2023 1861 1861 1842 1852 0 +19.23(+1.05%)
Feb 07, 2023 1860 1860 1823 1833 0 +5.66(+0.31%)
Feb 06, 2023 1823 1845 1823 1827 0 -11.32(-0.62%)
Feb 03, 2023 1862 1868 1839 1839 0 -16.97(-0.91%)
Feb 02, 2023 1851 1861 1839 1856 0 +7.92(+0.43%)
Feb 01, 2023 1856 1856 1844 1848 0 -7.92(-0.43%)
Jan 31, 2023 1863 1876 1854 1856 0 -5.65(-0.30%)
Jan 30, 2023 1871 1871 1856 1861 0 -2.27(-0.12%)
Jan 27, 2023 1875 1883 1861 1863 0 -11.31(-0.60%)
Jan 26, 2023 1878 1878 1856 1875 0 +12.44(+0.67%)
Jan 25, 2023 1892 1892 1856 1862 0 -10.18(-0.54%)
Jan 24, 2023 1857 1873 1846 1873 0 +13.58(+0.73%)
Jan 23, 2023 1883 1891 1853 1859 0 -21.50(-1.14%)
Jan 20, 2023 1858 1889 1856 1880 0 +22.63(+1.22%)
Jan 19, 2023 1849 1863 1842 1858 0 +7.92(+0.43%)
Jan 18, 2023 1856 1856 1843 1850 0 -5.66(-0.31%)
Jan 17, 2023 1856 1867 1853 1856 0 +1.13(+0.06%)
Jan 16, 2023 1878 1878 1839 1854 0 +0.00(+0.00%)
Jan 13, 2023 1810 1858 1797 1854 0 +40.74(+2.25%)
Jan 12, 2023 1823 1824 1782 1814 0 -7.92(-0.43%)
Jan 11, 2023 1852 1852 1819 1822 0 -21.50(-1.17%)
Jan 10, 2023 1835 1850 1835 1843 0 +9.05(+0.49%)
Jan 09, 2023 1837 1843 1830 1834 0 +0.00(+0.00%)
Jan 06, 2023 1850 1863 1817 1834 0 -15.84(-0.86%)
Jan 05, 2023 1822 1850 1816 1850 0 +28.29(+1.55%)
Jan 04, 2023 1854 1854 1819 1822 0 -5.66(-0.31%)
Jan 03, 2023 1929 1962 1765 1827 0 -234.21(-11.36%)
Dec 30, 2022 2061 2061 2061 2061 0 -23.76(-1.14%)
Dec 29, 2022 2022 2085 2022 2085 0 +59.97(+2.96%)
Dec 28, 2022 2031 2037 2021 2025 0 -3.40(-0.17%)
Dec 23, 2022 2029 2029 2029 2029 0 +9.06(+0.45%)
Dec 22, 2022 2016 2035 2003 2020 0 +0.00(+0.00%)
Dec 21, 2022 2012 2046 1995 2020 0 +33.94(+1.71%)
Dec 20, 2022 2002 2014 1981 1986 0 -9.05(-0.45%)
Dec 19, 2022 1982 2012 1968 1995 0 +16.97(+0.86%)
Dec 16, 2022 1997 2007 1977 1978 0 -32.81(-1.63%)
Dec 15, 2022 1997 2020 1997 2011 0 +14.71(+0.74%)
Dec 14, 2022 1918 2018 1918 1996 0 +107.48(+5.69%)
Dec 13, 2022 1875 1889 1875 1888 0 +20.37(+1.09%)
Dec 12, 2022 1885 1885 1860 1868 0 -21.50(-1.14%)
Dec 09, 2022 1873 1889 1857 1889 0 +16.97(+0.91%)
Dec 08, 2022 1883 1884 1867 1873 0 -3.39(-0.18%)
Dec 07, 2022 1856 1876 1856 1876 0 +22.63(+1.22%)
Dec 06, 2022 1859 1866 1852 1853 0 -2.27(-0.12%)
Dec 05, 2022 1844 1884 1844 1856 0 -14.71(-0.79%)
Dec 02, 2022 1857 1871 1852 1870 0 +9.06(+0.49%)
Dec 01, 2022 1878 1905 1861 1861 0 -16.98(-0.90%)
Nov 30, 2022 1853 1885 1853 1878 0 +24.90(+1.34%)
Nov 29, 2022 1856 1856 1844 1853 0 +5.65(+0.31%)
Nov 28, 2022 1846 1865 1842 1848 0 +5.66(+0.31%)
Nov 25, 2022 1859 1859 1842 1842 0 -5.66(-0.31%)
Nov 24, 2022 1837 1865 1837 1848 0 -6.79(-0.37%)
Nov 23, 2022 1849 1858 1840 1854 0 +9.06(+0.49%)
Nov 22, 2022 1894 1894 1837 1845 0 -24.90(-1.33%)
Nov 21, 2022 1879 1899 1867 1870 0 -9.05(-0.48%)
Nov 18, 2022 1874 1894 1874 1879 0 +5.66(+0.30%)
Nov 17, 2022 1871 1880 1843 1874 0 -21.50(-1.13%)
Nov 16, 2022 1895 1908 1885 1895 0 -18.10(-0.95%)
Nov 15, 2022 1895 1917 1895 1913 0 +19.23(+1.02%)
Nov 14, 2022 1891 1909 1886 1894 0 +1.14(+0.06%)
Nov 11, 2022 1897 1902 1893 1893 0 -7.92(-0.42%)
Nov 10, 2022 1925 1925 1878 1901 0 +0.00(+0.00%)
Nov 09, 2022 1888 1909 1888 1901 0 +11.31(+0.60%)
Nov 08, 2022 1840 1889 1840 1889 0 +53.18(+2.90%)
Nov 07, 2022 1884 1902 1836 1836 0 -47.52(-2.52%)
Nov 04, 2022 1896 1899 1873 1884 0 -11.32(-0.60%)
Nov 03, 2022 1914 1914 1895 1895 0 -11.31(-0.59%)
Nov 02, 2022 1916 1926 1906 1906 0 -31.68(-1.63%)
Nov 01, 2022 1909 1963 1873 1938 0 +33.94(+1.78%)
Oct 31, 2022 1921 1923 1884 1904 0 +20.37(+1.08%)
Oct 28, 2022 1891 1891 1883 1884 0 -6.79(-0.36%)
Oct 27, 2022 1844 1912 1844 1891 0 +47.52(+2.58%)
Oct 26, 2022 1844 1844 1839 1843 0 +1.13(+0.06%)
Oct 25, 2022 1844 1844 1834 1842 0 +4.53(+0.25%)
Oct 24, 2022 1844 1845 1824 1837 0 -3.40(-0.18%)
Oct 21, 2022 1871 1871 1839 1841 0 -35.07(-1.87%)
Oct 20, 2022 1884 1884 1876 1876 0 -2.27(-0.12%)
Oct 19, 2022 1899 1899 1876 1878 0 -13.57(-0.72%)
Oct 18, 2022 1891 1901 1889 1892 0 -2.27(-0.12%)
Oct 17, 2022 1880 1901 1853 1894 0 -5.65(-0.30%)
Oct 14, 2022 1835 1900 1835 1900 0 -21.50(-1.12%)
Oct 13, 2022 1922 1923 1906 1921 0 +10.18(+0.53%)
Oct 12, 2022 1889 1918 1884 1911 0 +22.63(+1.20%)
Oct 11, 2022 1923 1923 1839 1888 0 +49.78(+2.71%)
Oct 07, 2022 1839 1839 1839 1839 0 +9.06(+0.50%)
Oct 06, 2022 1827 1834 1816 1830 0 -12.45(-0.68%)
Oct 05, 2022 1850 1850 1842 1842 0 -9.05(-0.49%)
Oct 04, 2022 1833 1851 1818 1851 0 +38.47(+2.12%)
Oct 03, 2022 1830 1830 1811 1813 0 -10.19(-0.56%)
Sep 30, 2022 1823 1839 1823 1823 0 +0.00(+0.00%)
Sep 29, 2022 1811 1823 1810 1823 0 +0.00(+0.00%)
Sep 28, 2022 1830 1833 1822 1823 0 -2.26(-0.12%)
Sep 27, 2022 1793 1825 1793 1825 0 +13.58(+0.75%)
Sep 26, 2022 1886 1886 1798 1811 0 -27.16(-1.48%)
Sep 23, 2022 1870 1870 1809 1839 0 -41.86(-2.23%)
Sep 22, 2022 1878 1880 1870 1880 0 +11.32(+0.61%)
Sep 21, 2022 1920 1920 1869 1869 0 -47.52(-2.48%)
Sep 20, 2022 1921 1921 1874 1917 0 -2.27(-0.12%)
Sep 19, 2022 1856 1919 1856 1919 0 +74.68(+4.05%)
Sep 16, 2022 1891 1891 1843 1844 0 +11.31(+0.62%)
Sep 15, 2022 1833 1840 1817 1833 0 -2.26(-0.12%)
Sep 14, 2022 1840 1845 1835 1835 0 -53.18(-2.82%)
Sep 13, 2022 1840 1888 1840 1888 0 +41.86(+2.27%)
Sep 12, 2022 1841 1858 1841 1846 0 -20.36(-1.09%)
Sep 09, 2022 1883 1883 1867 1867 0 -15.84(-0.84%)
Sep 08, 2022 1889 1889 1856 1883 0 -1.13(-0.06%)
Sep 07, 2022 1873 1884 1856 1884 0 +21.49(+1.15%)
Sep 06, 2022 1921 1921 1856 1862 0 -32.81(-1.73%)
Sep 02, 2022 1895 1895 1895 1895 0 -16.97(-0.89%)
Sep 01, 2022 1894 1912 1894 1912 0 -3.39(-0.18%)
Aug 31, 2022 1900 1917 1900 1916 0 -5.66(-0.29%)
Aug 30, 2022 1921 1921 1893 1921 0 +18.10(+0.95%)
Aug 29, 2022 1902 1926 1902 1903 0 -19.23(-1.00%)
Aug 26, 2022 1929 1934 1912 1922 0 -15.84(-0.82%)
Aug 25, 2022 1945 1949 1923 1938 0 +3.39(+0.18%)
Aug 24, 2022 1955 1957 1935 1935 0 -5.65(-0.29%)
Aug 23, 2022 1935 1944 1935 1940 0 -1.14(-0.06%)
Aug 22, 2022 1957 1957 1935 1942 0 -7.92(-0.41%)
Aug 19, 2022 1935 1949 1935 1949 0 +14.71(+0.76%)
Aug 18, 2022 1935 1951 1935 1935 0 +0.00(+0.00%)
Aug 17, 2022 1939 1948 1923 1935 0 -5.65(-0.29%)
Aug 16, 2022 1972 1972 1939 1940 0 -32.82(-1.66%)
Aug 15, 2022 1979 1979 1940 1973 0 +15.84(+0.81%)
Aug 12, 2022 1938 1957 1932 1957 0 +35.08(+1.82%)
Aug 11, 2022 1913 1942 1912 1922 0 +4.52(+0.24%)
Aug 10, 2022 1928 1928 1912 1918 0 +10.19(+0.53%)
Aug 09, 2022 1886 1923 1880 1908 0 +10.18(+0.54%)
Aug 08, 2022 1902 1979 1897 1897 0 +9.05(+0.48%)
Aug 05, 2022 1844 1891 1844 1888 0 +44.13(+2.39%)
Aug 04, 2022 1826 1844 1826 1844 0 +24.89(+1.37%)
Aug 03, 2022 1806 1834 1806 1819 0 +20.36(+1.13%)
Aug 02, 2022 1788 1814 1788 1799 0 +11.32(+0.63%)
Jul 29, 2022 1788 1788 1788 1788 0 +23.76(+1.35%)
Jul 28, 2022 1813 1822 1764 1764 0 -46.39(-2.56%)
Jul 27, 2022 1784 1810 1784 1810 0 +14.71(+0.82%)
Jul 26, 2022 1830 1830 1785 1796 0 -32.81(-1.79%)
Jul 25, 2022 1797 1841 1797 1828 0 +37.33(+2.08%)
Jul 22, 2022 1854 1854 1791 1791 0 -63.36(-3.42%)
Jul 21, 2022 1851 1854 1800 1854 0 +37.34(+2.05%)
Jul 20, 2022 1846 1846 1811 1817 0 +18.10(+1.01%)
Jul 19, 2022 1756 1895 1756 1799 0 +15.84(+0.89%)
Jul 18, 2022 1763 1783 1690 1783 0 +24.90(+1.42%)
Jul 15, 2022 1680 1774 1680 1758 0 -19.24(-1.08%)
Jul 14, 2022 1781 1781 1754 1777 0 -9.05(-0.51%)
Jul 12, 2022 1787 1787 1787 1787 0 +0.00(+0.00%)
Jul 11, 2022 1797 1799 1762 1787 0 -12.45(-0.69%)
Jul 08, 2022 1799 1800 1799 1799 0 +13.58(+0.76%)
Jul 07, 2022 1788 1797 1775 1785 0 +16.97(+0.96%)
Jul 06, 2022 1768 1775 1768 1768 0 -19.23(-1.08%)
Jul 05, 2022 1822 1828 1788 1788 0 -23.76(-1.31%)
Jul 04, 2022 1818 1828 1811 1811 0 -3.40(-0.19%)
Jun 30, 2022 1815 1815 1815 1815 0 +18.11(+1.01%)
Jun 29, 2022 1793 1797 1788 1797 0 +1.13(+0.06%)
Jun 28, 2022 1780 1801 1765 1796 0 +33.94(+1.93%)
Jun 27, 2022 1822 1822 1753 1762 0 +22.63(+1.30%)
Jun 24, 2022 1715 1747 1715 1739 0 +19.23(+1.12%)
Jun 23, 2022 1750 1750 1720 1720 0 -16.97(-0.98%)
Jun 22, 2022 1787 1787 1737 1737 0 -15.84(-0.90%)
Jun 21, 2022 1774 1774 1738 1753 0 +4.53(+0.26%)
Jun 20, 2022 1787 1787 1745 1748 0 +0.00(+0.00%)
Jun 17, 2022 1756 1770 1676 1748 0 +12.44(+0.72%)
Jun 16, 2022 1817 1818 1736 1736 0 -93.90(-5.13%)
Jun 15, 2022 1882 1882 1830 1830 0 -10.19(-0.55%)
Jun 14, 2022 1873 1873 1832 1840 0 -27.15(-1.45%)
Jun 13, 2022 1968 1968 1867 1867 0 -39.60(-2.08%)
Jun 10, 2022 1926 1926 1889 1906 0 -32.81(-1.69%)
Jun 09, 2022 1908 1940 1908 1939 0 +30.55(+1.60%)
Jun 08, 2022 1889 1914 1886 1909 0 +23.76(+1.26%)
Jun 07, 2022 1889 1889 1885 1885 0 -4.53(-0.24%)
Jun 06, 2022 1886 1906 1868 1889 0 -7.92(-0.42%)
Jun 03, 2022 1942 1942 1897 1897 0 -33.94(-1.76%)
Jun 02, 2022 1922 1931 1888 1931 0 +29.41(+1.55%)
Jun 01, 2022 1932 1932 1867 1902 0 +35.08(+1.88%)
May 31, 2022 1935 1935 1867 1867 0 -67.89(-3.51%)
May 30, 2022 1926 1944 1926 1935 0 +14.71(+0.77%)
May 27, 2022 1900 1922 1900 1920 0 +33.94(+1.80%)
May 26, 2022 1899 1899 1822 1886 0 +46.39(+2.52%)
May 25, 2022 1833 1840 1831 1840 0 +6.79(+0.37%)
May 24, 2022 1839 1839 1827 1833 0 +5.66(+0.31%)
May 20, 2022 1827 1827 1827 1827 0 -20.37(-1.10%)
May 19, 2022 1888 1888 1828 1848 0 -41.86(-2.22%)
May 18, 2022 1892 1921 1887 1889 0 -24.89(-1.30%)
May 17, 2022 1874 1914 1874 1914 0 -6.79(-0.35%)
May 16, 2022 1923 1923 1918 1921 0 -2.26(-0.12%)
May 13, 2022 1882 1923 1882 1923 0 +42.99(+2.29%)
May 12, 2022 1889 1893 1868 1880 0 +0.00(+0.00%)
May 11, 2022 1906 1906 1879 1880 0 -5.66(-0.30%)
May 10, 2022 1916 1930 1867 1886 0 -20.36(-1.07%)
May 09, 2022 1908 1918 1906 1906 0 -1.13(-0.06%)
May 06, 2022 1937 1937 1908 1908 0 -10.19(-0.53%)
May 05, 2022 1920 1923 1912 1918 0 -5.65(-0.29%)
May 04, 2022 1918 1951 1918 1923 0 +5.65(+0.29%)
May 03, 2022 1979 1979 1918 1918 0 -16.97(-0.88%)
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.