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 (%)
Nov 28, 2008 734.43 777.54 721.52 764.57 0 +22.91(+3.09%)
Nov 27, 2008 699.33 757.30 682.03 741.66 0 +0.00(+0.00%)
Nov 26, 2008 699.33 757.30 682.03 741.66 0 +28.12(+3.94%)
Nov 25, 2008 718.40 734.08 671.79 713.54 0 +0.70(+0.10%)
Nov 24, 2008 679.80 726.47 656.13 712.85 0 +42.85(+6.40%)
Nov 21, 2008 642.07 695.42 596.65 669.99 0 +40.91(+6.50%)
Nov 20, 2008 674.92 700.29 612.93 629.08 0 -54.32(-7.95%)
Nov 19, 2008 755.00 777.00 675.71 683.40 0 -72.98(-9.65%)
Nov 18, 2008 788.18 818.21 730.66 756.38 0 -33.82(-4.28%)
Nov 17, 2008 802.88 827.33 764.75 790.20 0 -11.35(-1.42%)
Nov 14, 2008 851.47 868.59 787.26 801.55 0 -62.35(-7.22%)
Nov 13, 2008 797.92 873.98 754.21 863.90 0 +68.56(+8.62%)
Nov 12, 2008 848.33 868.17 786.69 795.34 0 -58.91(-6.90%)
Nov 11, 2008 890.85 916.68 830.80 854.25 0 -48.44(-5.37%)
Nov 10, 2008 965.03 978.85 891.18 902.70 0 -40.16(-4.26%)
Nov 07, 2008 953.82 983.14 890.32 942.86 0 +10.42(+1.12%)
Nov 06, 2008 1030 1052 914.02 932.44 0 -104.48(-10.08%)
Nov 05, 2008 1107 1126 1010 1037 0 -80.55(-7.21%)
Nov 04, 2008 1101 1149 1055 1117 0 +25.54(+2.34%)
Nov 03, 2008 1074 1139 1014 1092 0 +61.62(+5.98%)
Oct 31, 2008 984.18 1064 937.06 1030 0 +40.46(+4.09%)
Oct 30, 2008 955.57 1010 930.54 989.85 0 +61.94(+6.68%)
Oct 29, 2008 920.84 975.21 879.99 927.91 0 +31.76(+3.54%)
Oct 28, 2008 875.44 914.63 834.90 896.15 0 +37.33(+4.35%)
Oct 27, 2008 950.33 964.75 853.53 858.82 0 -96.54(-10.10%)
Oct 24, 2008 935.84 1005 909.75 955.36 0 -39.77(-4.00%)
Oct 23, 2008 1068 1087 947.41 995.13 0 -66.27(-6.24%)
Oct 22, 2008 1109 1139 1029 1061 0 -106.98(-9.16%)
Oct 21, 2008 1162 1215 1132 1168 0 -4.64(-0.40%)
Oct 20, 2008 1169 1203 1136 1173 0 +28.78(+2.52%)
Oct 17, 2008 1155 1218 1114 1144 0 -35.74(-3.03%)
Oct 16, 2008 1217 1249 1084 1180 0 -12.14(-1.02%)
Oct 15, 2008 1323 1335 1183 1192 0 -136.70(-10.29%)
Oct 14, 2008 1422 1494 1268 1329 0 -34.41(-2.52%)
Oct 13, 2008 1394 1444 1278 1363 0 +74.77(+5.80%)
Oct 10, 2008 1163 1413 1069 1288 0 +66.42(+5.44%)
Oct 09, 2008 1505 1524 1191 1222 0 -274.02(-18.32%)
Oct 08, 2008 1497 1581 1454 1496 0 -48.48(-3.14%)
Oct 07, 2008 1651 1681 1488 1545 0 -89.99(-5.51%)
Oct 06, 2008 1703 1759 1558 1635 0 -119.91(-6.83%)
Oct 03, 2008 1801 1847 1720 1754 0 -26.61(-1.49%)
Oct 02, 2008 1813 1855 1747 1781 0 -34.93(-1.92%)
Oct 01, 2008 1858 1882 1791 1816 0 -45.02(-2.42%)
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%)
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.