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 29, 2022 1975 1975 1935 1953 0 +3.39(+0.17%)
Apr 28, 2022 1989 1989 1947 1949 0 +5.66(+0.29%)
Apr 27, 2022 1991 1991 1932 1944 0 -20.36(-1.04%)
Apr 26, 2022 1989 2008 1957 1964 0 +3.39(+0.17%)
Apr 25, 2022 1896 1986 1895 1961 0 +75.81(+4.02%)
Apr 22, 2022 1936 1936 1878 1885 0 -48.66(-2.52%)
Apr 21, 2022 1962 1962 1934 1934 0 -18.10(-0.93%)
Apr 20, 2022 1929 1953 1929 1952 0 +18.10(+0.94%)
Apr 19, 2022 1919 1934 1919 1934 0 +32.82(+1.73%)
Apr 18, 2022 1902 1923 1901 1901 0 +5.65(+0.30%)
Apr 14, 2022 1895 1895 1895 1895 0 -5.65(-0.30%)
Apr 13, 2022 1901 1917 1899 1901 0 +0.00(+0.00%)
Apr 12, 2022 1943 1943 1894 1901 0 -47.52(-2.44%)
Apr 11, 2022 1944 1948 1936 1948 0 +12.44(+0.64%)
Apr 08, 2022 1939 1954 1936 1936 0 -9.05(-0.47%)
Apr 07, 2022 1923 1945 1923 1945 0 +11.31(+0.58%)
Apr 06, 2022 1931 1936 1912 1934 0 +10.19(+0.53%)
Apr 05, 2022 1962 1962 1901 1923 0 -45.26(-2.30%)
Apr 04, 2022 1983 1983 1962 1969 0 -14.71(-0.74%)
Apr 01, 2022 1963 1983 1961 1983 0 +26.02(+1.33%)
Mar 31, 2022 2008 2008 1957 1957 0 -26.02(-1.31%)
Mar 30, 2022 1985 1985 1971 1983 0 -7.92(-0.40%)
Mar 29, 2022 1979 1991 1972 1991 0 +36.21(+1.85%)
Mar 28, 2022 1979 2005 1955 1955 0 -30.55(-1.54%)
Mar 25, 2022 2003 2003 1974 1986 0 -1.13(-0.06%)
Mar 24, 2022 1974 1995 1974 1987 0 +10.18(+0.52%)
Mar 23, 2022 1981 2009 1977 1977 0 -4.53(-0.23%)
Mar 22, 2022 1980 1981 1964 1981 0 +1.14(+0.06%)
Mar 21, 2022 1969 1980 1969 1980 0 +12.44(+0.63%)
Mar 18, 2022 1973 1981 1964 1968 0 -3.39(-0.17%)
Mar 17, 2022 1969 2003 1961 1971 0 +11.31(+0.58%)
Mar 16, 2022 1979 1980 1959 1960 0 -9.05(-0.46%)
Mar 15, 2022 1959 1978 1957 1969 0 +14.71(+0.75%)
Mar 14, 2022 1943 1955 1943 1954 0 +9.05(+0.47%)
Mar 11, 2022 1946 1956 1945 1945 0 -6.79(-0.35%)
Mar 10, 2022 1961 1963 1946 1952 0 -11.31(-0.58%)
Mar 09, 2022 1947 1963 1895 1963 0 +16.97(+0.87%)
Mar 08, 2022 1925 1956 1925 1946 0 +26.02(+1.36%)
Mar 07, 2022 1951 1961 1913 1920 0 -26.02(-1.34%)
Mar 04, 2022 1949 1980 1928 1946 0 -1.13(-0.06%)
Mar 03, 2022 1981 1995 1928 1947 0 -21.50(-1.09%)
Mar 02, 2022 1978 1978 1968 1969 0 +2.26(+0.11%)
Mar 01, 2022 1971 1980 1957 1966 0 -13.57(-0.69%)
Feb 28, 2022 1969 1991 1964 1980 0 +15.84(+0.81%)
Feb 25, 2022 2009 1964 1943 1964 0 +47.52(+2.48%)
Feb 24, 2022 1909 1917 1895 1917 0 -5.66(-0.29%)
Feb 23, 2022 1922 1923 1913 1922 0 -1.13(-0.06%)
Feb 22, 2022 1953 1953 1913 1923 0 -36.21(-1.85%)
Feb 18, 2022 1960 1960 1960 1960 0 +7.92(+0.41%)
Feb 17, 2022 1969 1969 1952 1952 0 -9.05(-0.46%)
Feb 16, 2022 1944 1968 1944 1961 0 +13.58(+0.70%)
Feb 15, 2022 1969 1969 1947 1947 0 -21.50(-1.09%)
Feb 14, 2022 1980 1982 1969 1969 0 -44.13(-2.19%)
Feb 11, 2022 2011 2023 2007 2013 0 -10.18(-0.50%)
Feb 10, 2022 1980 2023 1980 2023 0 +50.92(+2.58%)
Feb 09, 2022 1965 1980 1953 1972 0 +9.05(+0.46%)
Feb 08, 2022 1937 1969 1936 1963 0 +13.57(+0.70%)
Feb 07, 2022 1968 1968 1949 1949 0 +0.00(+0.00%)
Feb 04, 2022 1964 1969 1949 1949 0 -15.84(-0.81%)
Feb 03, 2022 1973 1965 1965 1965 0 -7.92(-0.40%)
Feb 02, 2022 1962 1988 1962 1973 0 -6.78(-0.34%)
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.