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 (%)
Feb 28, 2017 1207 1228 1185 1208 0 +4.10(+0.34%)
Feb 27, 2017 1188 1210 1181 1204 0 +12.85(+1.08%)
Feb 24, 2017 1188 1200 1176 1191 0 -4.58(-0.38%)
Feb 23, 2017 1205 1209 1180 1196 0 -6.56(-0.55%)
Feb 22, 2017 1218 1223 1195 1202 0 -14.97(-1.23%)
Feb 21, 2017 1178 1228 1171 1217 0 +38.32(+3.25%)
Feb 17, 2017 1179 1179 1179 1179 0 -34.75(-2.86%)
Feb 16, 2017 1213 1247 1197 1214 0 +3.46(+0.29%)
Feb 15, 2017 1181 1219 1173 1210 0 +18.70(+1.57%)
Feb 14, 2017 1165 1220 1153 1192 0 +16.35(+1.39%)
Feb 13, 2017 1198 1204 1163 1175 0 -16.79(-1.41%)
Feb 10, 2017 1198 1208 1157 1192 0 -6.04(-0.50%)
Feb 09, 2017 1196 1215 1174 1198 0 -4.54(-0.38%)
Feb 08, 2017 1205 1215 1189 1203 0 -6.01(-0.50%)
Feb 07, 2017 1213 1224 1198 1209 0 -2.19(-0.18%)
Feb 06, 2017 1222 1230 1203 1211 0 -11.77(-0.96%)
Feb 03, 2017 1226 1234 1212 1223 0 +1.39(+0.11%)
Feb 02, 2017 1216 1243 1205 1221 0 +5.72(+0.47%)
Feb 01, 2017 1214 1244 1208 1215 0 +3.06(+0.25%)
Jan 31, 2017 1200 1225 1193 1212 0 +9.73(+0.81%)
Jan 30, 2017 1207 1219 1180 1203 0 -14.36(-1.18%)
Jan 27, 2017 1244 1247 1209 1217 0 -23.36(-1.88%)
Jan 26, 2017 1241 1252 1231 1240 0 -2.35(-0.19%)
Jan 25, 2017 1257 1267 1237 1243 0 -8.07(-0.65%)
Jan 24, 2017 1242 1255 1227 1251 0 +12.28(+0.99%)
Jan 23, 2017 1251 1259 1225 1239 0 -10.66(-0.85%)
Jan 20, 2017 1257 1273 1237 1249 0 -7.29(-0.58%)
Jan 19, 2017 1275 1278 1250 1256 0 -20.46(-1.60%)
Jan 18, 2017 1277 1284 1253 1277 0 +3.17(+0.25%)
Jan 17, 2017 1260 1286 1252 1274 0 +9.71(+0.77%)
Jan 16, 2017 1262 1264 1262 1264 0 +0.83(+0.07%)
Jan 13, 2017 1273 1284 1251 1263 0 -2.39(-0.19%)
Jan 12, 2017 1264 1288 1252 1266 0 +5.63(+0.45%)
Jan 11, 2017 1253 1271 1235 1260 0 +25.97(+2.10%)
Jan 10, 2017 1153 1266 1140 1234 0 +81.54(+7.08%)
Jan 09, 2017 1150 1171 1137 1152 0 +3.17(+0.28%)
Jan 06, 2017 1174 1179 1142 1149 0 -21.25(-1.82%)
Jan 05, 2017 1174 1188 1153 1171 0 -6.09(-0.52%)
Jan 04, 2017 1159 1199 1148 1177 0 +16.44(+1.42%)
Jan 03, 2017 1158 1171 1141 1160 0 +11.03(+0.96%)
Dec 30, 2016 1149 1149 1149 1149 0 -15.31(-1.31%)
Dec 29, 2016 1168 1179 1154 1164 0 -2.01(-0.17%)
Dec 28, 2016 1184 1186 1159 1166 0 -19.20(-1.62%)
Dec 27, 2016 1186 1201 1175 1186 0 -1.07(-0.09%)
Dec 23, 2016 1187 1187 1187 1187 0 +16.27(+1.39%)
Dec 22, 2016 1200 1212 1165 1170 0 -30.83(-2.57%)
Dec 21, 2016 1199 1220 1186 1201 0 +1.62(+0.14%)
Dec 20, 2016 1193 1222 1182 1200 0 +23.17(+1.97%)
Dec 19, 2016 1167 1190 1154 1177 0 +9.55(+0.82%)
Dec 16, 2016 1141 1176 1135 1167 0 +28.46(+2.50%)
Dec 15, 2016 1113 1148 1103 1139 0 +26.01(+2.34%)
Dec 14, 2016 1139 1147 1101 1113 0 -28.96(-2.54%)
Dec 13, 2016 1140 1156 1114 1141 0 +4.24(+0.37%)
Dec 12, 2016 1147 1162 1126 1137 0 -13.61(-1.18%)
Dec 09, 2016 1145 1164 1132 1151 0 +11.36(+1.00%)
Dec 08, 2016 1102 1145 1096 1139 0 +41.97(+3.82%)
Dec 07, 2016 1092 1113 1079 1098 0 +3.22(+0.29%)
Dec 06, 2016 1082 1106 1069 1094 0 +14.31(+1.33%)
Dec 05, 2016 1068 1087 1062 1080 0 +17.87(+1.68%)
Dec 02, 2016 1058 1085 1048 1062 0 +5.63(+0.53%)
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.