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 (%)
Jul 30, 2010 1303 1328 1281 1310 0 +4.95(+0.38%)
Jul 29, 2010 1305 1329 1281 1305 0 +15.41(+1.19%)
Jul 28, 2010 1141 1319 1283 1290 0 -24.50(-1.86%)
Jul 27, 2010 1322 1343 1302 1315 0 +3.43(+0.26%)
Jul 26, 2010 1274 1322 1265 1311 0 +40.46(+3.18%)
Jul 23, 2010 1235 1279 1229 1271 0 +29.51(+2.38%)
Jul 22, 2010 1222 1252 1212 1241 0 +27.65(+2.28%)
Jul 21, 2010 1252 1260 1210 1214 0 -29.20(-2.35%)
Jul 20, 2010 1063 1246 1214 1243 0 +9.08(+0.74%)
Jul 19, 2010 1088 1254 1220 1234 0 -6.81(-0.55%)
Jul 16, 2010 1244 1279 1234 1240 0 -40.79(-3.18%)
Jul 15, 2010 1299 1307 1264 1281 0 -6.20(-0.48%)
Jul 14, 2010 1291 1304 1274 1287 0 -9.36(-0.72%)
Jul 13, 2010 1289 1310 1260 1297 0 +31.06(+2.45%)
Jul 12, 2010 1285 1295 1254 1266 0 -21.49(-1.67%)
Jul 09, 2010 1284 1303 1264 1287 0 +13.10(+1.03%)
Jul 08, 2010 1268 1305 1244 1274 0 +21.02(+1.68%)
Jul 07, 2010 1238 1271 1201 1253 0 -12.17(-0.96%)
Jul 06, 2010 1283 1315 1258 1265 0 -18.52(-1.44%)
Jul 02, 2010 1286 1315 1271 1284 0 -21.59(-1.65%)
Jul 01, 2010 1318 1330 1263 1305 0 -20.57(-1.55%)
Jun 30, 2010 1330 1364 1315 1326 0 -16.31(-1.22%)
Jun 29, 2010 1364 1377 1333 1342 0 -35.34(-2.57%)
Jun 25, 2010 1219 1398 1361 1378 0 -0.51(-0.04%)
Jun 24, 2010 1387 1405 1372 1378 0 -20.56(-1.47%)
Jun 23, 2010 1233 1413 1376 1399 0 +4.52(+0.32%)
Jun 22, 2010 1415 1443 1389 1394 0 -31.80(-2.23%)
Jun 21, 2010 1444 1459 1418 1426 0 -1.80(-0.13%)
Jun 18, 2010 1430 1454 1418 1428 0 -18.64(-1.29%)
Jun 17, 2010 1459 1470 1431 1446 0 -9.89(-0.68%)
Jun 16, 2010 1447 1475 1433 1456 0 -4.12(-0.28%)
Jun 15, 2010 1450 1467 1429 1460 0 +24.95(+1.74%)
Jun 14, 2010 1424 1461 1411 1435 0 +26.70(+1.90%)
Jun 11, 2010 1384 1420 1375 1409 0 +9.24(+0.66%)
Jun 10, 2010 1393 1404 1369 1400 0 +31.78(+2.32%)
Jun 09, 2010 1383 1405 1355 1368 0 -8.89(-0.65%)
Jun 08, 2010 1402 1417 1357 1377 0 -19.14(-1.37%)
Jun 07, 2010 1435 1446 1394 1396 0 -31.65(-2.22%)
Jun 04, 2010 1428 1488 1416 1427 0 -66.63(-4.46%)
Jun 03, 2010 1498 1516 1466 1494 0 +7.03(+0.47%)
Jun 02, 2010 1478 1493 1448 1487 0 +30.48(+2.09%)
Jun 01, 2010 1465 1506 1451 1457 0 -40.54(-2.71%)
May 31, 2010 1496 1532 1485 1497 0 +1.03(+0.07%)
May 28, 2010 1495 1531 1485 1496 0 -27.38(-1.80%)
May 27, 2010 1496 1529 1482 1523 0 +52.72(+3.58%)
May 26, 2010 1461 1503 1449 1471 0 +29.10(+2.02%)
May 25, 2010 1427 1456 1403 1442 0 -13.77(-0.95%)
May 24, 2010 1448 1478 1435 1455 0 +52.85(+3.77%)
May 21, 2010 1381 1429 1358 1403 0 -3.17(-0.23%)
May 20, 2010 1416 1438 1400 1406 0 -71.80(-4.86%)
May 19, 2010 1486 1510 1453 1477 0 -13.01(-0.87%)
May 18, 2010 1530 1539 1478 1490 0 -16.33(-1.08%)
May 17, 2010 1516 1541 1474 1507 0 +2.22(+0.15%)
May 14, 2010 1506 1527 1484 1505 0 -19.68(-1.29%)
May 13, 2010 1532 1557 1506 1524 0 +3.22(+0.21%)
May 12, 2010 1520 1553 1493 1521 0 -14.77(-0.96%)
May 11, 2010 1538 1557 1516 1536 0 -12.68(-0.82%)
May 10, 2010 1535 1554 1522 1549 0 +74.24(+5.04%)
May 07, 2010 1512 1532 1439 1474 0 -38.84(-2.57%)
May 06, 2010 1540 1588 1453 1513 0 -30.14(-1.95%)
May 05, 2010 1572 1592 1529 1543 0 -32.74(-2.08%)
May 04, 2010 1590 1606 1543 1576 0 -36.08(-2.24%)
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.