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 )

1,666.60 +15.84 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2010 1624 1638 1580 1588 0 -34.50(-2.13%)
Apr 29, 2010 1579 1635 1567 1622 0 +61.38(+3.93%)
Apr 28, 2010 1571 1581 1546 1561 0 -2.36(-0.15%)
Apr 27, 2010 1576 1602 1546 1563 0 -24.03(-1.51%)
Apr 26, 2010 1583 1604 1570 1587 0 +4.45(+0.28%)
Apr 23, 2010 1547 1590 1530 1583 0 +34.69(+2.24%)
Apr 22, 2010 1545 1558 1520 1548 0 -10.23(-0.66%)
Apr 21, 2010 1571 1585 1546 1558 0 -14.31(-0.91%)
Apr 20, 2010 1542 1578 1525 1573 0 +35.54(+2.31%)
Apr 19, 2010 1533 1565 1519 1537 0 -3.74(-0.24%)
Apr 16, 2010 1555 1575 1523 1541 0 -17.85(-1.15%)
Apr 15, 2010 1555 1568 1539 1559 0 -0.52(-0.03%)
Apr 14, 2010 1553 1570 1534 1559 0 +6.03(+0.39%)
Apr 13, 2010 1555 1567 1527 1553 0 -2.03(-0.13%)
Apr 12, 2010 1556 1576 1542 1555 0 +0.34(+0.02%)
Apr 09, 2010 1557 1576 1540 1555 0 -1.32(-0.08%)
Apr 08, 2010 1559 1570 1530 1556 0 -9.86(-0.63%)
Apr 07, 2010 1583 1591 1548 1566 0 -20.12(-1.27%)
Apr 06, 2010 1561 1594 1548 1586 0 +17.68(+1.13%)
Apr 05, 2010 1562 1579 1545 1568 0 +19.28(+1.24%)
Apr 01, 2010 1549 1549 1549 0 +15.08(+0.98%)
Mar 31, 2010 1543 1563 1525 1534 0 -19.42(-1.25%)
Mar 30, 2010 1570 1580 1539 1553 0 -16.87(-1.07%)
Mar 29, 2010 1580 1589 1544 1570 0 -12.59(-0.80%)
Mar 26, 2010 1582 1604 1565 1583 0 +6.94(+0.44%)
Mar 25, 2010 1578 1609 1555 1576 0 +9.77(+0.62%)
Mar 24, 2010 1566 1590 1550 1566 0 -4.56(-0.29%)
Mar 23, 2010 1562 1585 1538 1571 0 +13.52(+0.87%)
Mar 22, 2010 1525 1566 1511 1557 0 +21.39(+1.39%)
Mar 19, 2010 1553 1569 1520 1536 0 -12.60(-0.81%)
Mar 18, 2010 1529 1563 1516 1548 0 +16.84(+1.10%)
Mar 17, 2010 1521 1547 1511 1532 0 +15.60(+1.03%)
Mar 16, 2010 1499 1535 1467 1516 0 +15.64(+1.04%)
Mar 15, 2010 1489 1507 1483 1500 0 +3.11(+0.21%)
Mar 12, 2010 1502 1513 1472 1497 0 -3.71(-0.25%)
Mar 11, 2010 1484 1511 1473 1501 0 +9.27(+0.62%)
Mar 10, 2010 1486 1509 1472 1492 0 +6.66(+0.45%)
Mar 09, 2010 1484 1506 1476 1485 0 -3.60(-0.24%)
Mar 08, 2010 1500 1512 1478 1489 0 -6.19(-0.41%)
Mar 05, 2010 1482 1508 1464 1495 0 +25.22(+1.72%)
Mar 04, 2010 1461 1493 1451 1470 0 +3.20(+0.22%)
Mar 03, 2010 1468 1490 1452 1466 0 -1.36(-0.09%)
Mar 02, 2010 1453 1485 1439 1468 0 +23.00(+1.59%)
Mar 01, 2010 1411 1454 1402 1445 0 +40.25(+2.87%)
Feb 26, 2010 1251 1424 1386 1405 0 +2.48(+0.18%)
Feb 25, 2010 1396 1423 1370 1402 0 -13.78(-0.97%)
Feb 24, 2010 1274 1441 1399 1416 0 -11.04(-0.77%)
Feb 23, 2010 1450 1466 1408 1427 0 -28.14(-1.93%)
Feb 22, 2010 1451 1474 1434 1455 0 +4.28(+0.30%)
Feb 19, 2010 1446 1466 1420 1451 0 +7.68(+0.53%)
Feb 18, 2010 1277 1453 1417 1443 0 +9.65(+0.67%)
Feb 17, 2010 1277 1456 1415 1433 0 +12.80(+0.90%)
Feb 16, 2010 1412 1430 1380 1421 0 +17.95(+1.28%)
Feb 12, 2010 1403 1403 1403 0 +18.23(+1.32%)
Feb 11, 2010 1209 1390 1345 1384 0 +20.76(+1.52%)
Feb 10, 2010 1358 1386 1338 1364 0 -8.79(-0.64%)
Feb 09, 2010 1367 1386 1348 1372 0 +17.83(+1.32%)
Feb 08, 2010 1222 1390 1348 1355 0 -21.65(-1.57%)
Feb 05, 2010 1373 1392 1347 1376 0 +1.84(+0.13%)
Feb 04, 2010 1389 1412 1355 1374 0 -30.06(-2.14%)
Feb 03, 2010 1420 1434 1390 1404 0 -20.17(-1.42%)
Feb 02, 2010 1431 1442 1403 1425 0 -1.28(-0.09%)
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.