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 )

1,666.60 +15.84 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2009 980.87 1024 950.27 983.89 0 +9.94(+1.02%)
Apr 29, 2009 916.80 989.78 899.81 973.95 0 +54.27(+5.90%)
Apr 28, 2009 880.44 934.77 869.83 919.68 0 +27.34(+3.06%)
Apr 27, 2009 877.45 924.73 855.94 892.34 0 +3.02(+0.34%)
Apr 24, 2009 845.43 902.80 832.70 889.33 0 +52.43(+6.26%)
Apr 23, 2009 857.42 874.38 811.55 836.90 0 -23.48(-2.73%)
Apr 22, 2009 838.22 884.05 819.59 860.37 0 +15.52(+1.84%)
Apr 21, 2009 802.16 859.22 792.50 844.85 0 +37.34(+4.62%)
Apr 20, 2009 839.94 849.88 796.15 807.51 0 -46.45(-5.44%)
Apr 17, 2009 850.72 875.13 828.25 853.96 0 +1.76(+0.21%)
Apr 16, 2009 860.15 878.25 816.27 852.20 0 +1.82(+0.21%)
Apr 15, 2009 840.00 876.85 820.83 850.37 0 +0.75(+0.09%)
Apr 14, 2009 855.91 885.70 834.69 849.62 0 -18.38(-2.12%)
Apr 13, 2009 867.01 884.63 829.96 868.00 0 -4.79(-0.55%)
Apr 10, 2009 851.70 894.17 832.11 872.79 0 +0.00(+0.00%)
Apr 09, 2009 851.70 894.17 832.11 872.79 0 +41.50(+4.99%)
Apr 08, 2009 833.33 856.48 802.26 831.29 0 +1.36(+0.16%)
Apr 07, 2009 837.78 864.20 807.58 829.92 0 -14.74(-1.74%)
Apr 06, 2009 861.65 883.51 826.27 844.66 0 -22.27(-2.57%)
Apr 03, 2009 851.66 879.83 832.86 866.93 0 +15.54(+1.83%)
Apr 02, 2009 820.93 877.48 808.50 851.39 0 +54.65(+6.86%)
Apr 01, 2009 781.71 810.68 750.16 796.73 0 +0.75(+0.09%)
Mar 31, 2009 786.75 823.14 766.86 795.99 0 +22.96(+2.97%)
Mar 30, 2009 790.87 803.90 740.56 773.03 0 -27.83(-3.47%)
Mar 27, 2009 843.59 859.74 792.69 800.85 0 -56.41(-6.58%)
Mar 26, 2009 810.10 862.34 794.97 857.26 0 +55.89(+6.97%)
Mar 25, 2009 776.67 819.63 755.49 801.37 0 +30.93(+4.01%)
Mar 24, 2009 811.43 834.88 761.13 770.44 0 -50.51(-6.15%)
Mar 23, 2009 794.03 827.15 780.26 820.95 0 +42.33(+5.44%)
Mar 20, 2009 803.13 823.38 759.71 778.62 0 -26.14(-3.25%)
Mar 19, 2009 827.31 837.86 785.51 804.76 0 -11.62(-1.42%)
Mar 18, 2009 808.87 844.96 785.00 816.38 0 +8.68(+1.08%)
Mar 17, 2009 774.82 826.63 743.89 807.69 0 +49.99(+6.60%)
Mar 16, 2009 781.11 801.37 742.88 757.70 0 -15.46(-2.00%)
Mar 13, 2009 749.65 789.04 731.53 773.16 0 +27.41(+3.67%)
Mar 12, 2009 678.28 754.87 664.45 745.76 0 +64.50(+9.47%)
Mar 11, 2009 702.28 734.28 676.36 681.25 0 -16.78(-2.40%)
Mar 10, 2009 670.38 718.98 662.73 698.04 0 +40.88(+6.22%)
Mar 09, 2009 674.28 693.93 644.16 657.15 0 -20.88(-3.08%)
Mar 06, 2009 666.44 716.89 642.34 678.03 0 +15.42(+2.33%)
Mar 05, 2009 708.98 722.48 658.13 662.61 0 -53.99(-7.53%)
Mar 04, 2009 710.07 735.72 693.58 716.60 0 +21.18(+3.05%)
Mar 03, 2009 721.46 746.46 667.25 695.42 0 -17.51(-2.46%)
Mar 02, 2009 750.74 766.01 695.52 712.93 0 -47.98(-6.31%)
Feb 27, 2009 774.59 808.54 745.42 760.91 0 -26.68(-3.39%)
Feb 26, 2009 866.60 876.29 773.36 787.59 0 -72.43(-8.42%)
Feb 25, 2009 879.48 900.07 831.22 860.03 0 -25.14(-2.84%)
Feb 24, 2009 864.70 901.46 840.45 885.17 0 +32.28(+3.78%)
Feb 23, 2009 898.92 911.57 839.79 852.89 0 -39.76(-4.45%)
Feb 20, 2009 858.26 922.57 830.75 892.65 0 +28.34(+3.28%)
Feb 19, 2009 888.02 910.28 854.42 864.32 0 -13.61(-1.55%)
Feb 18, 2009 890.42 906.41 859.29 877.92 0 -7.06(-0.80%)
Feb 17, 2009 902.38 917.97 864.48 884.98 0 -37.89(-4.11%)
Feb 16, 2009 925.37 953.56 904.83 922.87 0 +0.00(+0.00%)
Feb 13, 2009 925.37 953.56 904.83 922.87 0 -1.00(-0.11%)
Feb 12, 2009 914.12 939.66 885.34 923.87 0 -2.95(-0.32%)
Feb 11, 2009 921.92 953.43 896.14 926.82 0 +9.21(+1.00%)
Feb 10, 2009 967.41 989.82 906.49 917.61 0 -52.21(-5.38%)
Feb 09, 2009 971.14 984.51 936.76 969.82 0 +1.39(+0.14%)
Feb 06, 2009 939.91 978.55 923.71 968.42 0 +28.86(+3.07%)
Feb 05, 2009 920.57 960.58 901.35 939.57 0 +20.51(+2.23%)
Feb 04, 2009 938.60 960.31 905.44 919.06 0 -19.83(-2.11%)
Feb 03, 2009 940.09 958.00 910.06 938.89 0 +5.01(+0.54%)
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.