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 (%)
Sep 30, 2008 1844 1891 1773 1861 0 +32.29(+1.77%)
Sep 29, 2008 1887 1937 1764 1829 0 -80.15(-4.20%)
Sep 26, 2008 1872 1924 1842 1909 0 +10.22(+0.54%)
Sep 25, 2008 1928 1955 1861 1899 0 -20.63(-1.07%)
Sep 24, 2008 1927 1972 1886 1919 0 -8.62(-0.45%)
Sep 23, 2008 1965 2012 1897 1928 0 -38.16(-1.94%)
Sep 22, 2008 2026 2053 1936 1966 0 -71.88(-3.53%)
Sep 19, 2008 2100 2199 1974 2038 0 +57.23(+2.89%)
Sep 18, 2008 1953 2014 1854 1981 0 +64.39(+3.36%)
Sep 17, 2008 2011 2035 1887 1916 0 -79.05(-3.96%)
Sep 16, 2008 1945 2007 1901 1995 0 +32.58(+1.66%)
Sep 15, 2008 1997 2037 1940 1963 0 -61.37(-3.03%)
Sep 12, 2008 1988 2043 1962 2024 0 +28.06(+1.41%)
Sep 11, 2008 1995 2049 1924 1996 0 -10.74(-0.54%)
Sep 10, 2008 2015 2047 1964 2007 0 +3.72(+0.19%)
Sep 09, 2008 2015 2066 1987 2003 0 -11.78(-0.58%)
Sep 08, 2008 1998 2032 1958 2015 0 +75.81(+3.91%)
Sep 05, 2008 1949 1975 1895 1939 0 -18.49(-0.94%)
Sep 04, 2008 2014 2027 1941 1958 0 -67.56(-3.34%)
Sep 03, 2008 1986 2048 1973 2025 0 +20.55(+1.03%)
Sep 02, 2008 2016 2073 1964 2005 0 +16.58(+0.83%)
Sep 01, 2008 1988 2034 1967 1988 0 +0.00(+0.00%)
Aug 29, 2008 1988 2034 1967 1988 0 -10.01(-0.50%)
Aug 28, 2008 1950 2006 1931 1998 0 +50.03(+2.57%)
Aug 27, 2008 1925 1978 1898 1948 0 +35.36(+1.85%)
Aug 26, 2008 1886 1932 1870 1913 0 +25.02(+1.33%)
Aug 25, 2008 1903 1929 1861 1888 0 -20.39(-1.07%)
Aug 22, 2008 1880 1929 1865 1908 0 +39.43(+2.11%)
Aug 21, 2008 1865 1901 1842 1869 0 -15.84(-0.84%)
Aug 20, 2008 1909 1926 1851 1884 0 -12.75(-0.67%)
Aug 19, 2008 1923 1944 1878 1897 0 -38.75(-2.00%)
Aug 18, 2008 1986 2009 1914 1936 0 -45.27(-2.29%)
Aug 15, 2008 1990 2021 1896 1981 0 +4.55(+0.23%)
Aug 14, 2008 1930 2008 1915 1977 0 +28.07(+1.44%)
Aug 13, 2008 1897 1975 1880 1949 0 +48.43(+2.55%)
Aug 12, 2008 1947 1985 1879 1900 0 -63.23(-3.22%)
Aug 11, 2008 1910 1982 1876 1963 0 +50.06(+2.62%)
Aug 08, 2008 1814 1957 1802 1913 0 +104.35(+5.77%)
Aug 07, 2008 1757 1874 1720 1809 0 +68.79(+3.95%)
Aug 06, 2008 1762 1774 1709 1740 0 -27.33(-1.55%)
Aug 05, 2008 1740 1793 1713 1767 0 +33.10(+1.91%)
Aug 04, 2008 1733 1776 1698 1734 0 +18.53(+1.08%)
Aug 01, 2008 1660 1732 1640 1716 0 +70.42(+4.28%)
Jul 31, 2008 1616 1671 1603 1645 0 +6.03(+0.37%)
Jul 30, 2008 1630 1664 1602 1639 0 +11.86(+0.73%)
Jul 29, 2008 1628 1647 1590 1628 0 +20.17(+1.25%)
Jul 28, 2008 1654 1667 1591 1607 0 -53.40(-3.22%)
Jul 25, 2008 1675 1702 1642 1661 0 -11.00(-0.66%)
Jul 24, 2008 1701 1755 1649 1672 0 -28.12(-1.65%)
Jul 23, 2008 1702 1739 1668 1700 0 +4.20(+0.25%)
Jul 22, 2008 1651 1707 1638 1696 0 +34.71(+2.09%)
Jul 21, 2008 1681 1694 1634 1661 0 -16.82(-1.00%)
Jul 18, 2008 1699 1721 1657 1678 0 -26.38(-1.55%)
Jul 17, 2008 1670 1728 1641 1704 0 +42.23(+2.54%)
Jul 16, 2008 1616 1670 1598 1662 0 +48.61(+3.01%)
Jul 15, 2008 1587 1640 1552 1613 0 +10.34(+0.65%)
Jul 14, 2008 1691 1701 1576 1603 0 -75.00(-4.47%)
Jul 11, 2008 1666 1698 1620 1678 0 -8.83(-0.52%)
Jul 10, 2008 1677 1712 1650 1687 0 +3.04(+0.18%)
Jul 09, 2008 1742 1748 1678 1684 0 -50.97(-2.94%)
Jul 08, 2008 1682 1740 1666 1735 0 +52.70(+3.13%)
Jul 07, 2008 1709 1751 1648 1682 0 -14.60(-0.86%)
Jul 04, 2008 1717 1733 1668 1697 0 +0.00(+0.00%)
Jul 03, 2008 1717 1733 1668 1697 0 -22.65(-1.32%)
Jul 02, 2008 1757 1776 1706 1719 0 -47.28(-2.68%)
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.