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 (%)
May 24, 2024 1629 1635 1622 1627 0 -5.66(-0.35%)
May 23, 2024 1651 1651 1624 1633 0 -3.39(-0.21%)
May 22, 2024 1639 1646 1628 1636 0 -3.39(-0.21%)
May 21, 2024 1633 1644 1633 1639 0 +0.00(+0.00%)
May 17, 2024 1639 1639 1639 1639 0 -16.98(-1.03%)
May 16, 2024 1650 1651 1628 1656 0 +0.00(+0.00%)
May 15, 2024 1656 1661 1651 1656 0 -9.05(-0.54%)
May 14, 2024 1665 1665 1648 1665 0 +18.11(+1.10%)
May 13, 2024 1644 1665 1644 1647 0 +0.00(+0.00%)
May 10, 2024 1652 1658 1641 1647 0 +0.00(+0.00%)
May 09, 2024 1660 1660 1648 1647 0 -10.19(-0.61%)
May 08, 2024 1658 1663 1647 1658 0 -10.18(-0.61%)
May 07, 2024 1665 1665 1658 1668 0 +1.13(+0.07%)
May 06, 2024 1662 1669 1645 1667 0 +0.00(+0.00%)
May 03, 2024 1671 1671 1653 1667 0 +6.79(+0.41%)
May 02, 2024 1660 1667 1645 1660 0 +13.58(+0.82%)
May 01, 2024 1678 1678 1652 1646 0 +7.92(+0.48%)
Apr 30, 2024 1654 1654 1635 1638 0 +0.00(+0.00%)
Apr 29, 2024 1654 1664 1635 1638 0 -13.58(-0.82%)
Apr 26, 2024 1672 1672 1652 1652 0 -5.66(-0.34%)
Apr 25, 2024 1663 1673 1652 1658 0 -7.92(-0.48%)
Apr 24, 2024 1684 1684 1663 1665 0 +1.13(+0.07%)
Apr 23, 2024 1663 1673 1660 1664 0 -4.52(-0.27%)
Apr 22, 2024 1686 1686 1669 1669 0 -15.84(-0.94%)
Apr 19, 2024 1658 1685 1658 1685 0 +20.36(+1.22%)
Apr 18, 2024 1675 1677 1663 1664 0 -1.13(-0.07%)
Apr 17, 2024 1686 1686 1665 1665 0 -26.02(-1.54%)
Apr 16, 2024 1669 1691 1665 1691 0 +22.63(+1.36%)
Apr 15, 2024 1686 1691 1669 1669 0 -22.63(-1.34%)
Apr 12, 2024 1686 1691 1663 1691 0 +9.05(+0.54%)
Apr 11, 2024 1686 1689 1675 1682 0 +2.26(+0.13%)
Apr 10, 2024 1679 1680 1675 1680 0 +1.14(+0.07%)
Apr 09, 2024 1706 1706 1679 1679 0 -27.16(-1.59%)
Apr 08, 2024 1681 1706 1681 1706 0 +24.89(+1.48%)
Apr 05, 2024 1676 1681 1676 1681 0 +1.13(+0.07%)
Apr 04, 2024 1664 1680 1663 1680 0 +15.84(+0.95%)
Apr 03, 2024 1669 1678 1663 1664 0 -5.65(-0.34%)
Apr 02, 2024 1688 1690 1669 1670 0 -15.84(-0.94%)
Apr 01, 2024 1686 1698 1675 1686 0 +9.05(+0.54%)
Mar 28, 2024 1677 1677 1677 1677 0 +4.52(+0.27%)
Mar 27, 2024 1677 1686 1670 1672 0 -13.57(-0.80%)
Mar 26, 2024 1693 1702 1680 1686 0 +5.65(+0.34%)
Mar 25, 2024 1684 1688 1675 1680 0 +5.66(+0.34%)
Mar 22, 2024 1675 1686 1652 1675 0 +0.00(+0.00%)
Mar 21, 2024 1687 1687 1675 1675 0 +0.00(+0.00%)
Mar 20, 2024 1679 1686 1675 1675 0 -1.13(-0.07%)
Mar 19, 2024 1686 1686 1675 1676 0 +1.13(+0.07%)
Mar 18, 2024 1622 1694 1613 1675 0 -6.79(-0.40%)
Mar 15, 2024 1678 1689 1671 1681 0 +2.27(+0.14%)
Mar 14, 2024 1698 1698 1671 1679 0 +0.00(+0.00%)
Mar 13, 2024 1696 1697 1673 1679 0 -15.84(-0.93%)
Mar 12, 2024 1696 1696 1689 1695 0 +6.78(+0.40%)
Mar 11, 2024 1686 1694 1684 1688 0 +10.19(+0.61%)
Mar 08, 2024 1696 1696 1678 1678 0 -2.27(-0.14%)
Mar 07, 2024 1694 1696 1680 1680 0 -12.44(-0.73%)
Mar 06, 2024 1697 1697 1671 1693 0 +14.71(+0.88%)
Mar 05, 2024 1688 1688 1675 1678 0 -18.11(-1.07%)
Mar 04, 2024 1701 1701 1686 1696 0 +14.71(+0.87%)
Mar 01, 2024 1685 1697 1680 1681 0 -3.39(-0.20%)
Feb 29, 2024 1691 1695 1680 1685 0 -12.45(-0.73%)
Feb 28, 2024 1741 1741 1686 1697 0 -4.52(-0.27%)
Feb 27, 2024 1703 1703 1694 1702 0 +2.26(+0.13%)
Feb 26, 2024 1741 1741 1694 1699 0 -15.84(-0.92%)
Feb 23, 2024 1698 1725 1698 1715 0 +16.97(+1.00%)
Feb 22, 2024 1710 1718 1697 1698 0 -10.18(-0.60%)
Feb 21, 2024 1703 1716 1697 1708 0 +5.66(+0.33%)
Feb 20, 2024 1715 1718 1701 1703 0 -5.66(-0.33%)
Feb 16, 2024 1708 1708 1708 1708 0 -4.53(-0.26%)
Feb 15, 2024 1708 1714 1698 1713 0 -6.79(-0.39%)
Feb 14, 2024 1739 1739 1719 1720 0 +3.40(+0.20%)
Feb 13, 2024 1724 1724 1703 1716 0 +5.66(+0.33%)
Feb 12, 2024 1721 1722 1707 1711 0 -9.06(-0.53%)
Feb 09, 2024 1732 1732 1702 1720 0 +1.14(+0.07%)
Feb 08, 2024 1723 1732 1713 1719 0 -6.79(-0.39%)
Feb 07, 2024 1727 1731 1708 1725 0 +4.52(+0.26%)
Feb 06, 2024 1703 1728 1703 1721 0 +20.37(+1.20%)
Feb 05, 2024 1732 1732 1697 1701 0 -19.24(-1.12%)
Feb 02, 2024 1747 1747 1720 1720 0 -6.78(-0.39%)
Feb 01, 2024 1731 1763 1724 1727 0 -12.45(-0.72%)
Jan 31, 2024 1719 1739 1714 1739 0 +30.55(+1.79%)
Jan 30, 2024 1715 1715 1697 1708 0 +9.05(+0.53%)
Jan 29, 2024 1702 1712 1696 1699 0 +12.45(+0.74%)
Jan 26, 2024 1701 1701 1684 1687 0 +1.13(+0.07%)
Jan 25, 2024 1716 1716 1686 1686 0 +3.39(+0.20%)
Jan 24, 2024 1712 1712 1682 1682 0 -15.84(-0.93%)
Jan 23, 2024 1688 1714 1684 1698 0 +12.45(+0.74%)
Jan 22, 2024 1685 1691 1672 1686 0 -1.13(-0.07%)
Jan 19, 2024 1688 1688 1675 1687 0 +6.78(+0.40%)
Jan 18, 2024 1681 1690 1680 1680 0 -5.65(-0.34%)
Jan 17, 2024 1697 1697 1686 1686 0 -11.32(-0.67%)
Jan 16, 2024 1696 1697 1685 1697 0 +9.05(+0.54%)
Jan 15, 2024 1680 1693 1675 1688 0 +14.71(+0.88%)
Jan 12, 2024 1665 1688 1665 1673 0 -3.39(-0.20%)
Jan 11, 2024 1686 1687 1677 1677 0 -6.79(-0.40%)
Jan 10, 2024 1695 1695 1675 1684 0 +12.45(+0.75%)
Jan 09, 2024 1686 1686 1671 1671 0 -16.98(-1.01%)
Jan 08, 2024 1696 1696 1669 1688 0 +3.40(+0.20%)
Jan 05, 2024 1690 1697 1679 1685 0 -4.53(-0.27%)
Jan 04, 2024 1697 1697 1686 1689 0 -6.79(-0.40%)
Jan 03, 2024 1687 1697 1677 1696 0 +6.79(+0.40%)
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.