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 (%)
Oct 31, 2019 1184 1196 1136 1164 0 -8.55(-0.73%)
Oct 30, 2019 1165 1178 1151 1173 0 +2.90(+0.25%)
Oct 29, 2019 1159 1186 1157 1170 0 +7.00(+0.60%)
Oct 28, 2019 1164 1187 1149 1163 0 -1.75(-0.15%)
Oct 25, 2019 1186 1196 1149 1164 0 -28.34(-2.38%)
Oct 24, 2019 1203 1207 1181 1193 0 -5.73(-0.48%)
Oct 23, 2019 1193 1205 1185 1198 0 +8.04(+0.68%)
Oct 22, 2019 1206 1211 1185 1190 0 -19.64(-1.62%)
Oct 21, 2019 1225 1234 1201 1210 0 -5.92(-0.49%)
Oct 18, 2019 1196 1222 1188 1216 0 +14.67(+1.22%)
Oct 17, 2019 1197 1213 1189 1201 0 +11.07(+0.93%)
Oct 16, 2019 1187 1199 1174 1190 0 +1.07(+0.09%)
Oct 15, 2019 1167 1200 1164 1189 0 +27.83(+2.40%)
Oct 14, 2019 1159 1168 1147 1161 0 -0.68(-0.06%)
Oct 11, 2019 1144 1181 1134 1162 0 +27.39(+2.41%)
Oct 10, 2019 1138 1149 1118 1135 0 -1.89(-0.17%)
Oct 09, 2019 1127 1146 1119 1137 0 +15.20(+1.36%)
Oct 08, 2019 1128 1140 1111 1121 0 -16.69(-1.47%)
Oct 07, 2019 1135 1153 1122 1138 0 +1.63(+0.14%)
Oct 04, 2019 1148 1171 1118 1136 0 -7.35(-0.64%)
Oct 03, 2019 1158 1172 1129 1144 0 -13.69(-1.18%)
Oct 02, 2019 1142 1169 1132 1157 0 +10.71(+0.93%)
Oct 01, 2019 1191 1210 1127 1147 0 -34.71(-2.94%)
Sep 30, 2019 1165 1196 1159 1181 0 +16.98(+1.46%)
Sep 27, 2019 1182 1192 1157 1164 0 -14.52(-1.23%)
Sep 26, 2019 1199 1202 1161 1179 0 -20.91(-1.74%)
Sep 25, 2019 1176 1206 1166 1200 0 +27.03(+2.30%)
Sep 24, 2019 1219 1223 1168 1173 0 -41.14(-3.39%)
Sep 23, 2019 1223 1228 1201 1214 0 -12.91(-1.05%)
Sep 20, 2019 1224 1244 1205 1227 0 -2.04(-0.17%)
Sep 19, 2019 1224 1250 1219 1229 0 +6.31(+0.52%)
Sep 18, 2019 1219 1232 1206 1223 0 +5.39(+0.44%)
Sep 17, 2019 1229 1236 1209 1217 0 -12.38(-1.01%)
Sep 16, 2019 1217 1238 1209 1230 0 +4.76(+0.39%)
Sep 13, 2019 1236 1259 1210 1225 0 -7.40(-0.60%)
Sep 12, 2019 1255 1261 1222 1232 0 -17.26(-1.38%)
Sep 11, 2019 1222 1256 1207 1250 0 +33.30(+2.74%)
Sep 10, 2019 1201 1230 1189 1216 0 +11.71(+0.97%)
Sep 09, 2019 1212 1234 1183 1204 0 -3.53(-0.29%)
Sep 06, 2019 1212 1225 1198 1208 0 +1.15(+0.10%)
Sep 05, 2019 1205 1226 1188 1207 0 +13.35(+1.12%)
Sep 04, 2019 1198 1212 1184 1194 0 +0.33(+0.03%)
Sep 03, 2019 1219 1229 1187 1193 0 -34.82(-2.84%)
Aug 30, 2019 1227 1242 1216 1228 0 +6.90(+0.57%)
Aug 29, 2019 1214 1229 1205 1221 0 +16.65(+1.38%)
Aug 28, 2019 1189 1223 1177 1204 0 +12.19(+1.02%)
Aug 27, 2019 1244 1255 1186 1192 0 -50.45(-4.06%)
Aug 26, 2019 1225 1249 1213 1243 0 +27.09(+2.23%)
Aug 23, 2019 1242 1257 1212 1216 0 -32.91(-2.64%)
Aug 22, 2019 1251 1263 1241 1249 0 -0.70(-0.06%)
Aug 21, 2019 1253 1263 1241 1249 0 +5.26(+0.42%)
Aug 20, 2019 1251 1260 1236 1244 0 -10.23(-0.82%)
Aug 19, 2019 1269 1277 1240 1254 0 -2.87(-0.23%)
Aug 16, 2019 1249 1267 1238 1257 0 +14.85(+1.20%)
Aug 15, 2019 1235 1252 1217 1242 0 +8.13(+0.66%)
Aug 14, 2019 1243 1251 1224 1234 0 -25.80(-2.05%)
Aug 13, 2019 1239 1270 1236 1260 0 +23.94(+1.94%)
Aug 12, 2019 1239 1252 1227 1236 0 -5.58(-0.45%)
Aug 09, 2019 1256 1271 1237 1242 0 -15.83(-1.26%)
Aug 08, 2019 1261 1275 1235 1257 0 +5.46(+0.44%)
Aug 07, 2019 1224 1261 1207 1252 0 +19.66(+1.60%)
Aug 06, 2019 1223 1248 1193 1232 0 +10.90(+0.89%)
Aug 05, 2019 1247 1251 1199 1221 0 -48.16(-3.79%)
Aug 02, 2019 1312 1319 1255 1270 0 -44.83(-3.41%)
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.