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 (%)
Aug 31, 2021 1867 1904 1867 1888 0 -1.13(-0.06%)
Aug 30, 2021 1868 1889 1857 1889 0 +32.81(+1.77%)
Aug 27, 2021 1879 1889 1841 1857 0 -19.23(-1.03%)
Aug 26, 2021 1868 1901 1868 1876 0 +26.02(+1.41%)
Aug 25, 2021 1876 1876 1841 1850 0 -48.65(-2.56%)
Aug 24, 2021 1928 1928 1866 1899 0 +0.00(+0.00%)
Aug 23, 2021 1906 1906 1867 1899 0 +37.34(+2.01%)
Aug 20, 2021 1856 1889 1856 1861 0 +50.91(+2.81%)
Aug 19, 2021 1863 1863 1810 1810 0 -87.12(-4.59%)
Aug 18, 2021 1888 1897 1882 1897 0 -12.45(-0.65%)
Aug 17, 2021 1917 1928 1867 1910 0 -14.70(-0.76%)
Aug 16, 2021 1990 1990 1925 1925 0 +6.78(+0.35%)
Aug 13, 2021 1918 1918 1886 1918 0 +39.60(+2.11%)
Aug 12, 2021 1917 1917 1878 1878 0 -11.31(-0.60%)
Aug 11, 2021 1902 1906 1879 1889 0 +22.63(+1.21%)
Aug 10, 2021 1836 1867 1818 1867 0 +50.91(+2.80%)
Aug 09, 2021 1808 1836 1793 1816 0 +15.84(+0.88%)
Aug 06, 2021 1809 1809 1767 1800 0 +27.16(+1.53%)
Aug 05, 2021 1773 1782 1748 1773 0 +5.65(+0.32%)
Aug 04, 2021 1770 1773 1754 1767 0 -14.70(-0.82%)
Aug 03, 2021 1771 1793 1759 1782 0 +24.89(+1.42%)
Jul 30, 2021 1757 1757 1757 1757 0 -20.37(-1.15%)
Jul 29, 2021 1727 1783 1727 1777 0 +50.92(+2.95%)
Jul 28, 2021 1758 1758 1706 1727 0 -27.16(-1.55%)
Jul 27, 2021 1787 1787 1750 1754 0 -39.60(-2.21%)
Jul 26, 2021 1791 1793 1759 1793 0 +0.00(+0.00%)
Jul 23, 2021 1765 1793 1742 1793 0 +11.32(+0.64%)
Jul 22, 2021 1820 1820 1782 1782 0 -39.60(-2.17%)
Jul 21, 2021 1823 1843 1822 1822 0 +0.00(+0.00%)
Jul 20, 2021 1856 1856 1822 1822 0 -38.47(-2.07%)
Jul 19, 2021 1897 1897 1839 1860 0 -18.11(-0.96%)
Jul 16, 2021 1868 1878 1866 1878 0 +12.45(+0.67%)
Jul 15, 2021 1873 1873 1866 1866 0 -12.45(-0.66%)
Jul 14, 2021 1873 1879 1873 1878 0 +6.79(+0.36%)
Jul 13, 2021 1880 1880 1871 1871 0 -12.44(-0.66%)
Jul 12, 2021 1883 1884 1871 1884 0 +10.18(+0.54%)
Jul 09, 2021 1867 1884 1867 1874 0 +6.79(+0.36%)
Jul 08, 2021 1867 1895 1867 1867 0 -1.13(-0.06%)
Jul 07, 2021 1894 1900 1868 1868 0 -10.19(-0.54%)
Jul 06, 2021 1895 1895 1870 1878 0 +7.92(+0.42%)
Jul 05, 2021 1888 1888 1870 1870 0 +4.53(+0.24%)
Jul 02, 2021 1850 1883 1850 1866 0 +10.18(+0.55%)
Jun 30, 2021 1856 1856 1856 1856 0 -4.52(-0.24%)
Jun 29, 2021 1860 1861 1856 1860 0 -4.53(-0.24%)
Jun 28, 2021 1856 1870 1856 1865 0 -7.92(-0.42%)
Jun 25, 2021 1867 1873 1860 1873 0 +1.13(+0.06%)
Jun 24, 2021 1867 1871 1867 1871 0 +16.97(+0.92%)
Jun 23, 2021 1848 1857 1848 1854 0 +5.66(+0.31%)
Jun 22, 2021 1873 1878 1848 1849 0 -24.89(-1.33%)
Jun 21, 2021 1920 1920 1867 1874 0 -15.84(-0.84%)
Jun 18, 2021 1896 1896 1882 1889 0 +1.13(+0.06%)
Jun 17, 2021 1920 1920 1867 1888 0 +4.53(+0.24%)
Jun 16, 2021 1867 1885 1867 1884 0 -10.19(-0.54%)
Jun 15, 2021 1901 1901 1894 1894 0 -5.65(-0.30%)
Jun 14, 2021 1885 1901 1885 1900 0 -2.27(-0.12%)
Jun 11, 2021 1903 1903 1895 1902 0 -11.31(-0.59%)
Jun 10, 2021 1930 1930 1903 1913 0 -15.84(-0.82%)
Jun 09, 2021 1850 1935 1850 1929 0 +47.52(+2.53%)
Jun 08, 2021 1889 1897 1882 1882 0 -11.31(-0.60%)
Jun 07, 2021 1931 1932 1886 1893 0 -21.50(-1.12%)
Jun 04, 2021 1904 1921 1902 1914 0 +7.92(+0.42%)
Jun 03, 2021 1906 1912 1906 1906 0 -26.02(-1.35%)
Jun 02, 2021 1921 1945 1921 1932 0 +29.41(+1.55%)
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.