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 +2.26 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2019 1227 1242 1216 1228 0 +6.90(+0.57%)
Aug 29, 2019 1214 1229 1205 1221 0 +16.65(+1.38%)
Aug 28, 2019 1189 1223 1177 1204 0 +12.19(+1.02%)
Aug 27, 2019 1244 1255 1186 1192 0 -50.45(-4.06%)
Aug 26, 2019 1225 1249 1213 1243 0 +27.09(+2.23%)
Aug 23, 2019 1242 1257 1212 1216 0 -32.91(-2.64%)
Aug 22, 2019 1251 1263 1241 1249 0 -0.70(-0.06%)
Aug 21, 2019 1253 1263 1241 1249 0 +5.26(+0.42%)
Aug 20, 2019 1251 1260 1236 1244 0 -10.23(-0.82%)
Aug 19, 2019 1269 1277 1240 1254 0 -2.87(-0.23%)
Aug 16, 2019 1249 1267 1238 1257 0 +14.85(+1.20%)
Aug 15, 2019 1235 1252 1217 1242 0 +8.13(+0.66%)
Aug 14, 2019 1243 1251 1224 1234 0 -25.80(-2.05%)
Aug 13, 2019 1239 1270 1236 1260 0 +23.94(+1.94%)
Aug 12, 2019 1239 1252 1227 1236 0 -5.58(-0.45%)
Aug 09, 2019 1256 1271 1237 1242 0 -15.83(-1.26%)
Aug 08, 2019 1261 1275 1235 1257 0 +5.46(+0.44%)
Aug 07, 2019 1224 1261 1207 1252 0 +19.66(+1.60%)
Aug 06, 2019 1223 1248 1193 1232 0 +10.90(+0.89%)
Aug 05, 2019 1247 1251 1199 1221 0 -48.16(-3.79%)
Aug 02, 2019 1312 1319 1255 1270 0 -44.83(-3.41%)
Aug 01, 2019 1349 1359 1312 1314 0 -36.26(-2.68%)
Jul 31, 2019 1359 1402 1343 1351 0 -8.85(-0.65%)
Jul 30, 2019 1339 1363 1320 1359 0 +12.22(+0.91%)
Jul 29, 2019 1339 1358 1326 1347 0 +8.05(+0.60%)
Jul 26, 2019 1326 1349 1319 1339 0 +13.02(+0.98%)
Jul 25, 2019 1324 1335 1312 1326 0 +0.88(+0.07%)
Jul 24, 2019 1319 1334 1301 1325 0 +6.01(+0.46%)
Jul 23, 2019 1307 1322 1281 1319 0 +12.95(+0.99%)
Jul 22, 2019 1317 1326 1294 1306 0 -3.60(-0.27%)
Jul 19, 2019 1308 1328 1292 1310 0 -2.98(-0.23%)
Jul 18, 2019 1310 1329 1293 1313 0 +7.04(+0.54%)
Jul 17, 2019 1311 1321 1295 1306 0 -5.55(-0.42%)
Jul 16, 2019 1319 1325 1304 1311 0 -4.62(-0.35%)
Jul 15, 2019 1323 1332 1303 1316 0 -0.21(-0.02%)
Jul 12, 2019 1311 1328 1282 1316 0 +1.66(+0.13%)
Jul 11, 2019 1308 1327 1301 1315 0 +6.81(+0.52%)
Jul 10, 2019 1305 1322 1290 1308 0 +8.80(+0.68%)
Jul 09, 2019 1298 1310 1279 1299 0 -7.74(-0.59%)
Jul 08, 2019 1317 1321 1299 1307 0 -11.22(-0.85%)
Jul 05, 2019 1298 1321 1281 1318 0 +14.26(+1.09%)
Jul 04, 2019 1296 1309 1286 1304 0 +0.17(+0.01%)
Jul 03, 2019 1296 1309 1286 1304 0 +11.52(+0.89%)
Jul 02, 2019 1277 1303 1267 1292 0 +11.18(+0.87%)
Jul 01, 2019 1275 1307 1259 1281 0 +10.86(+0.86%)
Jun 28, 2019 1243 1288 1237 1270 0 +24.34(+1.95%)
Jun 27, 2019 1226 1247 1219 1246 0 +19.75(+1.61%)
Jun 26, 2019 1251 1260 1215 1226 0 -22.84(-1.83%)
Jun 25, 2019 1237 1262 1220 1249 0 +13.69(+1.11%)
Jun 24, 2019 1237 1252 1221 1235 0 +1.81(+0.15%)
Jun 21, 2019 1238 1244 1220 1233 0 -14.02(-1.12%)
Jun 20, 2019 1264 1270 1236 1247 0 -7.29(-0.58%)
Jun 19, 2019 1238 1259 1224 1254 0 +16.27(+1.31%)
Jun 18, 2019 1260 1267 1232 1238 0 -14.89(-1.19%)
Jun 17, 2019 1236 1259 1224 1253 0 +18.94(+1.53%)
Jun 14, 2019 1228 1243 1217 1234 0 +9.14(+0.75%)
Jun 13, 2019 1217 1228 1204 1225 0 +13.39(+1.11%)
Jun 12, 2019 1208 1220 1192 1212 0 +3.08(+0.25%)
Jun 11, 2019 1221 1230 1195 1209 0 -9.84(-0.81%)
Jun 10, 2019 1220 1240 1211 1218 0 +3.20(+0.26%)
Jun 07, 2019 1196 1222 1186 1215 0 +23.15(+1.94%)
Jun 06, 2019 1189 1209 1176 1192 0 +4.64(+0.39%)
Jun 05, 2019 1193 1197 1173 1187 0 +4.93(+0.42%)
Jun 04, 2019 1171 1197 1160 1182 0 +12.79(+1.09%)
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.