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 (%)
Apr 28, 2023 1765 1788 1765 1765 0 +5.65(+0.32%)
Apr 27, 2023 1763 1768 1758 1759 0 -2.26(-0.13%)
Apr 26, 2023 1768 1773 1761 1762 0 -6.79(-0.38%)
Apr 25, 2023 1759 1768 1746 1768 0 +9.05(+0.51%)
Apr 24, 2023 1773 1773 1759 1759 0 -13.57(-0.77%)
Apr 21, 2023 1773 1773 1759 1773 0 +7.92(+0.45%)
Apr 20, 2023 1773 1773 1759 1765 0 -10.19(-0.57%)
Apr 19, 2023 1774 1775 1764 1775 0 +4.53(+0.26%)
Apr 18, 2023 1764 1771 1763 1771 0 +2.26(+0.13%)
Apr 17, 2023 1770 1772 1763 1768 0 +10.19(+0.58%)
Apr 14, 2023 1765 1771 1757 1758 0 -6.79(-0.38%)
Apr 13, 2023 1765 1771 1754 1765 0 +0.00(+0.00%)
Apr 12, 2023 1765 1771 1756 1765 0 +0.00(+0.00%)
Apr 11, 2023 1771 1772 1759 1765 0 -1.13(-0.06%)
Apr 10, 2023 1776 1777 1750 1766 0 -10.19(-0.57%)
Apr 06, 2023 1776 1776 1776 1776 0 +11.32(+0.64%)
Apr 05, 2023 1771 1771 1762 1765 0 -5.66(-0.32%)
Apr 04, 2023 1765 1771 1755 1771 0 +5.66(+0.32%)
Apr 03, 2023 1748 1788 1748 1765 0 -16.97(-0.95%)
Mar 31, 2023 1768 1789 1763 1782 0 +13.57(+0.77%)
Mar 30, 2023 1770 1771 1758 1768 0 +23.76(+1.36%)
Mar 29, 2023 1747 1759 1745 1745 0 +6.79(+0.39%)
Mar 28, 2023 1757 1757 1738 1738 0 -15.84(-0.90%)
Mar 27, 2023 1755 1771 1746 1754 0 +0.00(+0.00%)
Mar 24, 2023 1766 1770 1754 1754 0 -12.44(-0.70%)
Mar 23, 2023 1767 1782 1754 1766 0 +12.44(+0.71%)
Mar 22, 2023 1771 1771 1745 1754 0 +5.66(+0.32%)
Mar 21, 2023 1755 1782 1742 1748 0 -7.92(-0.45%)
Mar 20, 2023 1732 1756 1725 1756 0 +23.76(+1.37%)
Mar 17, 2023 1744 1744 1727 1732 0 +6.79(+0.39%)
Mar 16, 2023 1722 1757 1716 1725 0 +2.26(+0.13%)
Mar 15, 2023 1764 1764 1723 1723 0 -30.55(-1.74%)
Mar 14, 2023 1781 1781 1744 1754 0 +0.00(+0.00%)
Mar 13, 2023 1793 1793 1748 1754 0 -39.60(-2.21%)
Mar 10, 2023 1805 1805 1785 1793 0 -1.13(-0.06%)
Mar 09, 2023 1805 1810 1782 1794 0 +1.13(+0.06%)
Mar 08, 2023 1799 1810 1793 1793 0 -4.52(-0.25%)
Mar 07, 2023 1814 1827 1796 1798 0 +3.39(+0.19%)
Mar 06, 2023 1842 1842 1794 1794 0 -22.63(-1.25%)
Mar 03, 2023 1801 1833 1801 1817 0 +5.66(+0.31%)
Mar 02, 2023 1822 1836 1805 1811 0 -10.18(-0.56%)
Mar 01, 2023 1826 1840 1822 1822 0 +0.00(+0.00%)
Feb 28, 2023 1827 1846 1822 1822 0 -1.14(-0.06%)
Feb 27, 2023 1845 1846 1811 1823 0 +23.76(+1.32%)
Feb 24, 2023 1790 1808 1790 1799 0 +9.06(+0.51%)
Feb 23, 2023 1779 1794 1779 1790 0 +13.57(+0.76%)
Feb 22, 2023 1798 1798 1771 1776 0 -22.63(-1.26%)
Feb 21, 2023 1802 1805 1785 1799 0 -5.65(-0.31%)
Feb 17, 2023 1805 1805 1805 1805 0 -15.84(-0.87%)
Feb 16, 2023 1822 1827 1816 1820 0 -3.40(-0.19%)
Feb 15, 2023 1833 1833 1813 1824 0 -3.39(-0.19%)
Feb 14, 2023 1833 1835 1825 1827 0 -22.63(-1.22%)
Feb 13, 2023 1851 1851 1825 1850 0 +13.58(+0.74%)
Feb 10, 2023 1856 1856 1828 1836 0 -16.97(-0.92%)
Feb 09, 2023 1856 1856 1844 1853 0 +1.13(+0.06%)
Feb 08, 2023 1861 1861 1842 1852 0 +19.23(+1.05%)
Feb 07, 2023 1860 1860 1823 1833 0 +5.66(+0.31%)
Feb 06, 2023 1823 1845 1823 1827 0 -11.32(-0.62%)
Feb 03, 2023 1862 1868 1839 1839 0 -16.97(-0.91%)
Feb 02, 2023 1851 1861 1839 1856 0 +7.92(+0.43%)
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.