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 (%)
Sep 29, 2023 1672 1684 1665 1665 0 -14.71(-0.88%)
Sep 28, 2023 1676 1680 1675 1680 0 +0.00(+0.00%)
Sep 27, 2023 1691 1691 1677 1680 0 -1.13(-0.07%)
Sep 26, 2023 1691 1697 1676 1681 0 -14.71(-0.87%)
Sep 25, 2023 1703 1696 1696 1696 0 -7.92(-0.46%)
Sep 22, 2023 1706 1708 1697 1704 0 +3.40(+0.20%)
Sep 21, 2023 1699 1707 1697 1701 0 -1.13(-0.07%)
Sep 20, 2023 1708 1708 1699 1702 0 -7.92(-0.46%)
Sep 19, 2023 1720 1720 1708 1710 0 -10.19(-0.59%)
Sep 18, 2023 1749 1749 1703 1720 0 +18.11(+1.06%)
Sep 15, 2023 1703 1713 1701 1702 0 -1.13(-0.07%)
Sep 14, 2023 1707 1708 1703 1703 0 -4.53(-0.27%)
Sep 13, 2023 1702 1711 1702 1707 0 +14.71(+0.87%)
Sep 12, 2023 1693 1707 1691 1693 0 -7.92(-0.47%)
Sep 11, 2023 1703 1708 1685 1701 0 +4.52(+0.27%)
Sep 08, 2023 1697 1703 1689 1696 0 -2.26(-0.13%)
Sep 07, 2023 1706 1706 1686 1698 0 -3.39(-0.20%)
Sep 06, 2023 1704 1704 1693 1702 0 -6.79(-0.40%)
Sep 05, 2023 1730 1730 1704 1708 0 -18.10(-1.05%)
Sep 01, 2023 1727 1727 1727 1727 0 +23.76(+1.40%)
Aug 31, 2023 1711 1720 1697 1703 0 -20.37(-1.18%)
Aug 30, 2023 1751 1751 1707 1723 0 +21.50(+1.26%)
Aug 29, 2023 1701 1718 1691 1702 0 +1.13(+0.07%)
Aug 28, 2023 1718 1719 1701 1701 0 -18.10(-1.05%)
Aug 25, 2023 1698 1719 1697 1719 0 +20.36(+1.20%)
Aug 24, 2023 1693 1703 1693 1698 0 +6.79(+0.40%)
Aug 23, 2023 1697 1699 1691 1691 0 -7.92(-0.47%)
Aug 22, 2023 1697 1699 1696 1699 0 -10.18(-0.60%)
Aug 21, 2023 1697 1710 1687 1710 0 +10.18(+0.60%)
Aug 18, 2023 1703 1705 1694 1699 0 -5.66(-0.33%)
Aug 17, 2023 1723 1723 1698 1705 0 -18.10(-1.05%)
Aug 16, 2023 1725 1732 1719 1723 0 +6.79(+0.40%)
Aug 15, 2023 1748 1748 1716 1716 0 -31.68(-1.81%)
Aug 14, 2023 1746 1751 1737 1748 0 +3.39(+0.19%)
Aug 11, 2023 1777 1777 1745 1745 0 -37.33(-2.09%)
Aug 10, 2023 1764 1782 1728 1782 0 +20.36(+1.16%)
Aug 09, 2023 1740 1762 1730 1762 0 +20.37(+1.17%)
Aug 08, 2023 1737 1741 1706 1741 0 -12.45(-0.71%)
Aug 04, 2023 1754 1754 1754 1754 0 +22.63(+1.31%)
Aug 03, 2023 1753 1753 1731 1731 0 -22.63(-1.29%)
Aug 02, 2023 1708 1754 1708 1754 0 +39.60(+2.31%)
Aug 01, 2023 1714 1718 1697 1714 0 -3.39(-0.20%)
Jul 31, 2023 1715 1725 1708 1718 0 -7.92(-0.46%)
Jul 28, 2023 1718 1732 1718 1725 0 -5.66(-0.33%)
Jul 27, 2023 1714 1737 1714 1731 0 +18.10(+1.06%)
Jul 26, 2023 1707 1713 1696 1713 0 +5.66(+0.33%)
Jul 25, 2023 1716 1716 1707 1707 0 -15.84(-0.92%)
Jul 24, 2023 1720 1725 1710 1723 0 +6.79(+0.40%)
Jul 21, 2023 1705 1721 1703 1716 0 +10.18(+0.60%)
Jul 20, 2023 1706 1707 1688 1706 0 +5.66(+0.33%)
Jul 19, 2023 1699 1703 1696 1701 0 +3.39(+0.20%)
Jul 18, 2023 1704 1721 1697 1697 0 -5.65(-0.33%)
Jul 17, 2023 1753 1753 1697 1703 0 +1.13(+0.07%)
Jul 14, 2023 1693 1706 1693 1702 0 +4.52(+0.27%)
Jul 13, 2023 1710 1714 1688 1697 0 -10.18(-0.60%)
Jul 12, 2023 1698 1710 1694 1707 0 +5.66(+0.33%)
Jul 11, 2023 1705 1708 1693 1702 0 -3.40(-0.20%)
Jul 10, 2023 1710 1710 1702 1705 0 +1.13(+0.07%)
Jul 07, 2023 1713 1714 1704 1704 0 +0.00(+0.00%)
Jul 06, 2023 1714 1714 1704 1704 0 -9.05(-0.53%)
Jul 05, 2023 1711 1714 1697 1713 0 +4.53(+0.27%)
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.