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 (%)
Nov 30, 2023 1697 1736 1679 1736 0 +55.44(+3.30%)
Nov 29, 2023 1652 1680 1651 1680 0 +29.42(+1.78%)
Nov 28, 2023 1650 1651 1650 1651 0 +1.13(+0.07%)
Nov 27, 2023 1663 1663 1641 1650 0 -4.52(-0.27%)
Nov 24, 2023 1658 1663 1652 1654 0 +6.79(+0.41%)
Nov 23, 2023 1647 1656 1647 1647 0 -6.79(-0.41%)
Nov 22, 2023 1659 1663 1652 1654 0 +4.52(+0.27%)
Nov 21, 2023 1645 1670 1642 1650 0 -5.65(-0.34%)
Nov 20, 2023 1672 1672 1639 1655 0 -2.27(-0.14%)
Nov 17, 2023 1641 1669 1641 1658 0 +14.71(+0.90%)
Nov 16, 2023 1656 1658 1641 1643 0 -19.23(-1.16%)
Nov 15, 2023 1676 1676 1654 1662 0 -15.84(-0.94%)
Nov 14, 2023 1639 1690 1639 1678 0 +40.73(+2.49%)
Nov 13, 2023 1644 1647 1635 1637 0 +2.26(+0.14%)
Nov 10, 2023 1653 1653 1635 1635 0 -18.10(-1.09%)
Nov 09, 2023 1664 1664 1645 1653 0 +1.13(+0.07%)
Nov 08, 2023 1652 1662 1648 1652 0 +0.00(+0.00%)
Nov 07, 2023 1645 1652 1638 1652 0 +10.18(+0.62%)
Nov 06, 2023 1653 1653 1642 1642 0 -14.71(-0.89%)
Nov 03, 2023 1661 1669 1656 1656 0 +5.66(+0.34%)
Nov 02, 2023 1653 1664 1642 1651 0 +4.53(+0.28%)
Nov 01, 2023 1663 1663 1634 1646 0 -15.84(-0.95%)
Oct 31, 2023 1620 1662 1620 1662 0 +29.41(+1.80%)
Oct 30, 2023 1635 1635 1627 1633 0 +0.00(+0.00%)
Oct 27, 2023 1634 1648 1633 1633 0 -2.26(-0.14%)
Oct 26, 2023 1601 1641 1600 1635 0 +22.63(+1.40%)
Oct 25, 2023 1637 1637 1612 1612 0 -18.10(-1.11%)
Oct 24, 2023 1630 1635 1629 1630 0 +1.13(+0.07%)
Oct 23, 2023 1650 1653 1629 1629 0 -18.10(-1.10%)
Oct 20, 2023 1641 1651 1634 1647 0 +14.70(+0.90%)
Oct 19, 2023 1642 1652 1625 1633 0 -13.57(-0.82%)
Oct 18, 2023 1663 1663 1646 1646 0 -3.40(-0.21%)
Oct 17, 2023 1652 1654 1639 1650 0 -9.05(-0.55%)
Oct 16, 2023 1653 1659 1618 1659 0 +12.45(+0.76%)
Oct 13, 2023 1663 1663 1646 1646 0 +0.00(+0.00%)
Oct 12, 2023 1678 1678 1645 1646 0 -12.45(-0.75%)
Oct 11, 2023 1694 1694 1658 1659 0 -10.18(-0.61%)
Oct 10, 2023 1684 1686 1661 1669 0 +5.66(+0.34%)
Oct 06, 2023 1663 1663 1663 1663 0 -12.45(-0.74%)
Oct 05, 2023 1670 1676 1660 1676 0 -1.13(-0.07%)
Oct 04, 2023 1690 1690 1677 1677 0 -5.66(-0.34%)
Oct 03, 2023 1673 1682 1668 1682 0 +2.26(+0.13%)
Oct 02, 2023 1693 1694 1672 1680 0 +14.71(+0.88%)
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%)
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.