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 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 27, 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 (%)
Jun 30, 2020 848.76 882.92 833.36 872.11 0 +19.05(+2.23%)
Jun 29, 2020 828.96 859.20 818.28 853.06 0 +34.94(+4.27%)
Jun 26, 2020 843.35 853.95 810.11 818.12 0 -32.55(-3.83%)
Jun 25, 2020 826.38 853.35 816.23 850.67 0 +17.14(+2.06%)
Jun 24, 2020 844.03 852.99 812.53 833.53 0 -25.14(-2.93%)
Jun 23, 2020 861.19 873.69 841.54 858.66 0 +6.08(+0.71%)
Jun 22, 2020 847.57 867.86 829.59 852.59 0 -4.63(-0.54%)
Jun 19, 2020 881.37 904.96 849.94 857.21 0 -14.43(-1.66%)
Jun 18, 2020 875.12 893.72 862.70 871.64 0 -12.72(-1.44%)
Jun 17, 2020 919.06 923.80 876.83 884.36 0 -33.33(-3.63%)
Jun 16, 2020 923.35 939.73 895.33 917.69 0 +33.52(+3.79%)
Jun 15, 2020 844.45 896.53 828.11 884.18 0 +11.62(+1.33%)
Jun 12, 2020 907.06 915.79 847.04 872.55 0 +6.97(+0.81%)
Jun 11, 2020 914.19 923.49 856.48 865.58 0 -86.49(-9.08%)
Jun 10, 2020 986.72 994.86 937.27 952.08 0 -35.84(-3.63%)
Jun 09, 2020 1001 1010 963.64 987.91 0 -22.02(-2.18%)
Jun 08, 2020 1010 1035 990.12 1010 0 +23.38(+2.37%)
Jun 05, 2020 980.68 1025 965.41 986.55 0 +44.51(+4.73%)
Jun 04, 2020 948.75 961.41 931.37 942.03 0 -16.91(-1.76%)
Jun 03, 2020 945.94 977.54 940.56 958.94 0 +29.39(+3.16%)
Jun 02, 2020 921.90 938.00 904.45 929.55 0 +9.02(+0.98%)
Jun 01, 2020 930.23 947.52 911.74 920.52 0 -6.07(-0.65%)
May 29, 2020 934.85 948.52 908.63 926.59 0 -18.21(-1.93%)
May 28, 2020 988.56 1000 936.27 944.80 0 -35.06(-3.58%)
May 27, 2020 951.53 992.09 931.58 979.86 0 +44.87(+4.80%)
May 26, 2020 937.68 960.47 916.89 934.99 0 +30.73(+3.40%)
May 25, 2020 900.69 911.78 875.24 904.26 0 +0.86(+0.10%)
May 22, 2020 900.91 910.92 876.75 903.39 0 +9.96(+1.12%)
May 21, 2020 885.89 912.34 878.62 893.43 0 +1.11(+0.12%)
May 20, 2020 870.37 904.55 852.94 892.32 0 +38.25(+4.48%)
May 19, 2020 870.38 887.06 848.88 854.08 0 -27.43(-3.11%)
May 18, 2020 836.66 887.60 820.67 881.51 0 +79.77(+9.95%)
May 15, 2020 785.76 809.08 768.87 801.74 0 +11.42(+1.44%)
May 14, 2020 765.72 796.03 728.64 790.32 0 +6.48(+0.83%)
May 13, 2020 811.30 814.97 765.24 783.84 0 -29.01(-3.57%)
May 12, 2020 861.66 878.57 804.21 812.85 0 -18.62(-2.24%)
May 11, 2020 822.32 851.57 802.27 831.47 0 -0.61(-0.07%)
May 08, 2020 787.23 845.94 780.58 832.08 0 +52.19(+6.69%)
May 07, 2020 777.60 798.13 763.23 779.89 0 +9.36(+1.21%)
May 06, 2020 812.51 826.53 760.68 770.53 0 -30.00(-3.75%)
May 05, 2020 793.99 832.51 782.80 800.52 0 +15.17(+1.93%)
May 04, 2020 809.41 815.29 768.13 785.35 0 -35.99(-4.38%)
May 01, 2020 836.16 843.74 795.01 821.34 0 -36.47(-4.25%)
Apr 30, 2020 899.21 915.48 848.76 857.80 0 -60.52(-6.59%)
Apr 29, 2020 897.51 941.48 879.99 918.32 0 +45.11(+5.17%)
Apr 28, 2020 900.55 909.98 851.94 873.22 0 -8.73(-0.99%)
Apr 27, 2020 844.83 897.76 841.53 881.94 0 +41.56(+4.95%)
Apr 24, 2020 860.68 868.18 825.21 840.38 0 -13.91(-1.63%)
Apr 23, 2020 830.09 870.06 824.34 854.29 0 +29.24(+3.54%)
Apr 22, 2020 829.41 845.91 814.37 825.05 0 +8.09(+0.99%)
Apr 21, 2020 830.01 855.28 809.30 816.96 0 -40.57(-4.73%)
Apr 20, 2020 867.49 879.88 844.70 857.53 0 -22.66(-2.57%)
Apr 17, 2020 878.41 904.42 866.40 880.19 0 +30.96(+3.65%)
Apr 16, 2020 851.13 867.90 815.00 849.23 0 +2.03(+0.24%)
Apr 15, 2020 866.62 881.19 833.16 847.20 0 -54.33(-6.03%)
Apr 14, 2020 897.57 919.59 878.31 901.53 0 +18.96(+2.15%)
Apr 13, 2020 917.58 921.22 857.36 882.57 0 -44.23(-4.77%)
Apr 09, 2020 887.27 939.51 873.03 926.80 0 +61.68(+7.13%)
Apr 08, 2020 827.73 890.28 824.63 865.12 0 +46.53(+5.68%)
Apr 07, 2020 861.54 883.97 796.98 818.59 0 -20.91(-2.49%)
Apr 06, 2020 773.31 851.85 761.32 839.50 0 +90.98(+12.15%)
Apr 03, 2020 741.52 769.35 714.56 748.52 0 +3.00(+0.40%)
Apr 02, 2020 711.63 772.71 688.34 745.51 0 +21.69(+3.00%)
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.