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 (%)
Dec 31, 2015 1409 1409 1409 1409 0 +1.81(+0.13%)
Dec 30, 2015 1412 1432 1397 1407 0 -10.25(-0.72%)
Dec 29, 2015 1409 1435 1388 1418 0 +9.42(+0.67%)
Dec 28, 2015 1421 1432 1397 1408 0 -19.17(-1.34%)
Dec 24, 2015 1427 1427 1427 1427 0 -142.29(-9.06%)
Dec 23, 2015 1537 1579 1521 1570 0 +42.99(+2.82%)
Dec 22, 2015 1526 1541 1504 1527 0 +3.70(+0.24%)
Dec 21, 2015 1533 1547 1504 1523 0 -2.20(-0.14%)
Dec 18, 2015 1549 1570 1515 1525 0 -37.86(-2.42%)
Dec 17, 2015 1585 1604 1554 1563 0 -18.46(-1.17%)
Dec 16, 2015 1591 1610 1555 1582 0 +9.09(+0.58%)
Dec 15, 2015 1546 1589 1538 1572 0 +33.59(+2.18%)
Dec 14, 2015 1596 1613 1492 1539 0 -55.86(-3.50%)
Dec 11, 2015 1601 1633 1579 1595 0 -26.00(-1.60%)
Dec 10, 2015 1598 1640 1586 1621 0 +24.07(+1.51%)
Dec 09, 2015 1618 1649 1586 1597 0 -24.98(-1.54%)
Dec 08, 2015 1662 1682 1604 1622 0 -53.75(-3.21%)
Dec 07, 2015 1697 1706 1656 1675 0 -21.57(-1.27%)
Dec 04, 2015 1705 1729 1674 1697 0 -8.30(-0.49%)
Dec 03, 2015 1754 1773 1690 1705 0 -46.21(-2.64%)
Dec 02, 2015 1783 1797 1741 1751 0 -31.80(-1.78%)
Dec 01, 2015 1767 1796 1750 1783 0 +24.02(+1.37%)
Nov 30, 2015 1762 1785 1738 1759 0 -1.01(-0.06%)
Nov 27, 2015 1760 1777 1743 1760 0 +2.41(+0.14%)
Nov 26, 2015 1758 1759 1758 1758 0 +0.26(+0.01%)
Nov 25, 2015 1752 1773 1742 1758 0 +7.76(+0.44%)
Nov 24, 2015 1726 1759 1716 1750 0 +16.10(+0.93%)
Nov 23, 2015 1733 1758 1730 1734 0 +9.83(+0.57%)
Nov 20, 2015 1704 1743 1695 1724 0 +26.65(+1.57%)
Nov 19, 2015 1750 1760 1687 1697 0 -50.79(-2.91%)
Nov 18, 2015 1748 1776 1735 1748 0 -1.15(-0.07%)
Nov 17, 2015 1743 1780 1726 1749 0 +7.81(+0.45%)
Nov 16, 2015 1727 1754 1710 1741 0 +12.64(+0.73%)
Nov 13, 2015 1691 1739 1671 1729 0 +27.98(+1.65%)
Nov 12, 2015 1704 1730 1677 1701 0 -8.83(-0.52%)
Nov 11, 2015 1756 1761 1698 1710 0 -41.95(-2.40%)
Nov 10, 2015 1757 1774 1727 1752 0 -8.61(-0.49%)
Nov 09, 2015 1779 1804 1733 1760 0 -25.80(-1.44%)
Nov 06, 2015 1741 1793 1713 1786 0 +35.52(+2.03%)
Nov 05, 2015 1777 1809 1705 1750 0 -24.46(-1.38%)
Nov 04, 2015 1768 1808 1728 1775 0 +39.37(+2.27%)
Nov 03, 2015 1700 1758 1681 1736 0 +34.05(+2.00%)
Nov 02, 2015 1662 1710 1652 1701 0 +40.95(+2.47%)
Oct 30, 2015 1662 1683 1641 1661 0 -3.32(-0.20%)
Oct 29, 2015 1653 1683 1646 1664 0 +9.86(+0.60%)
Oct 28, 2015 1641 1685 1618 1654 0 +19.30(+1.18%)
Oct 27, 2015 1641 1660 1614 1635 0 -11.54(-0.70%)
Oct 26, 2015 1661 1672 1612 1646 0 -17.57(-1.06%)
Oct 23, 2015 1676 1706 1644 1664 0 +8.05(+0.49%)
Oct 22, 2015 1699 1709 1616 1656 0 -39.98(-2.36%)
Oct 21, 2015 1728 1734 1668 1696 0 -27.44(-1.59%)
Oct 20, 2015 1747 1763 1712 1723 0 -23.70(-1.36%)
Oct 19, 2015 1760 1777 1732 1747 0 -18.93(-1.07%)
Oct 16, 2015 1767 1795 1749 1766 0 +3.00(+0.17%)
Oct 15, 2015 1728 1771 1715 1763 0 +30.90(+1.78%)
Oct 14, 2015 1725 1758 1707 1732 0 +9.52(+0.55%)
Oct 13, 2015 1735 1765 1706 1722 0 -19.52(-1.12%)
Oct 12, 2015 1724 1757 1714 1742 0 +16.04(+0.93%)
Oct 09, 2015 1729 1760 1695 1726 0 +0.43(+0.02%)
Oct 08, 2015 1740 1746 1685 1725 0 -27.80(-1.59%)
Oct 07, 2015 1762 1782 1720 1753 0 -1.16(-0.07%)
Oct 06, 2015 1802 1816 1734 1754 0 -51.34(-2.84%)
Oct 05, 2015 1778 1822 1759 1806 0 +45.79(+2.60%)
Oct 02, 2015 1696 1766 1660 1760 0 +41.82(+2.43%)
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.