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 )

1,639.44 +4.53 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 1016 1024 1002 1008 0 -13.51(-1.32%)
Sep 28, 2017 1015 1032 1003 1022 0 +3.89(+0.38%)
Sep 27, 2017 1011 1030 1003 1018 0 +10.99(+1.09%)
Sep 26, 2017 996.22 1014 994.12 1007 0 +12.50(+1.26%)
Sep 25, 2017 993.59 1004 982.69 994.31 0 -0.54(-0.05%)
Sep 22, 2017 1006 1014 981.87 994.85 0 -10.66(-1.06%)
Sep 21, 2017 987.29 1014 981.15 1006 0 +16.64(+1.68%)
Sep 20, 2017 983.14 1003 970.27 988.87 0 +5.35(+0.54%)
Sep 19, 2017 1007 1014 965.91 983.52 0 -25.20(-2.50%)
Sep 18, 2017 1028 1036 1001 1009 0 -18.37(-1.79%)
Sep 15, 2017 1036 1042 1021 1027 0 -7.31(-0.71%)
Sep 14, 2017 1035 1046 1023 1034 0 -0.35(-0.03%)
Sep 13, 2017 1044 1049 1023 1035 0 -10.04(-0.96%)
Sep 12, 2017 1045 1058 1041 1045 0 -1.96(-0.19%)
Sep 11, 2017 1039 1058 1034 1047 0 +12.14(+1.17%)
Sep 08, 2017 1027 1044 1017 1035 0 +5.32(+0.52%)
Sep 07, 2017 1030 1048 1024 1029 0 -2.15(-0.21%)
Sep 06, 2017 1034 1056 1025 1031 0 -14.93(-1.43%)
Sep 05, 2017 1053 1064 1039 1046 0 -7.96(-0.75%)
Sep 01, 2017 1062 1069 1046 1054 0 -6.44(-0.61%)
Aug 31, 2017 1028 1066 1025 1061 0 +35.53(+3.47%)
Aug 30, 2017 1009 1029 998.50 1025 0 +17.79(+1.77%)
Aug 29, 2017 1020 1026 1000 1007 0 -20.52(-2.00%)
Aug 28, 2017 1034 1042 1024 1028 0 -3.33(-0.32%)
Aug 25, 2017 1032 1043 1021 1031 0 +2.20(+0.21%)
Aug 24, 2017 1033 1046 1023 1029 0 -0.18(-0.02%)
Aug 23, 2017 1030 1052 1018 1029 0 -6.21(-0.60%)
Aug 22, 2017 1033 1050 1026 1035 0 +4.90(+0.48%)
Aug 21, 2017 1037 1044 1022 1031 0 -5.78(-0.56%)
Aug 18, 2017 1031 1051 1025 1036 0 +0.42(+0.04%)
Aug 17, 2017 1047 1061 1029 1036 0 -14.26(-1.36%)
Aug 16, 2017 1064 1074 1045 1050 0 -13.05(-1.23%)
Aug 15, 2017 1073 1078 1054 1063 0 -8.56(-0.80%)
Aug 14, 2017 1062 1081 1056 1072 0 +12.48(+1.18%)
Aug 11, 2017 1049 1064 1042 1059 0 +5.27(+0.50%)
Aug 10, 2017 1072 1077 1049 1054 0 -18.93(-1.76%)
Aug 09, 2017 1080 1094 1063 1073 0 -11.63(-1.07%)
Aug 08, 2017 1072 1106 1055 1085 0 +31.50(+2.99%)
Aug 07, 2017 1081 1093 1043 1053 0 -48.06(-4.36%)
Aug 04, 2017 1101 1132 1062 1101 0 -19.88(-1.77%)
Aug 03, 2017 1124 1145 1107 1121 0 -4.44(-0.39%)
Aug 02, 2017 1128 1141 1107 1126 0 -7.27(-0.64%)
Aug 01, 2017 1185 1190 1127 1133 0 -49.20(-4.16%)
Jul 31, 2017 1216 1221 1173 1182 0 -31.86(-2.62%)
Jul 28, 2017 1198 1219 1190 1214 0 +12.81(+1.07%)
Jul 27, 2017 1205 1216 1189 1201 0 -6.11(-0.51%)
Jul 26, 2017 1215 1229 1191 1207 0 -45.57(-3.64%)
Jul 25, 2017 1245 1263 1220 1253 0 +7.42(+0.60%)
Jul 24, 2017 1245 1258 1232 1245 0 +1.29(+0.10%)
Jul 21, 2017 1254 1256 1231 1244 0 -4.19(-0.34%)
Jul 20, 2017 1238 1260 1230 1248 0 +8.44(+0.68%)
Jul 19, 2017 1225 1246 1219 1240 0 +17.13(+1.40%)
Jul 18, 2017 1227 1236 1212 1223 0 -6.53(-0.53%)
Jul 17, 2017 1238 1245 1221 1229 0 -7.79(-0.63%)
Jul 14, 2017 1239 1249 1226 1237 0 -2.12(-0.17%)
Jul 13, 2017 1247 1252 1229 1239 0 -10.04(-0.80%)
Jul 12, 2017 1237 1260 1234 1249 0 +18.62(+1.51%)
Jul 11, 2017 1228 1242 1211 1230 0 +3.41(+0.28%)
Jul 10, 2017 1223 1241 1212 1227 0 -2.95(-0.24%)
Jul 07, 2017 1220 1240 1207 1230 0 +11.29(+0.93%)
Jul 06, 2017 1244 1251 1210 1219 0 -29.85(-2.39%)
Jul 05, 2017 1265 1270 1242 1249 0 -15.90(-1.26%)
Jul 04, 2017 1260 1279 1253 1264 0 -0.23(-0.02%)
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.