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

REIT - Residential Sector (CIX: MSECTOR445 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 1998 2037 1992 2025 0 +13.13(+0.65%)
Jan 30, 2014 1965 2022 1959 2012 0 +42.34(+2.15%)
Jan 29, 2014 1973 1998 1955 1970 0 +0.42(+0.02%)
Jan 28, 2014 1956 1981 1950 1969 0 +15.11(+0.77%)
Jan 27, 2014 1968 1983 1949 1954 0 -16.61(-0.84%)
Jan 24, 2014 1984 1997 1964 1971 0 -16.04(-0.81%)
Jan 23, 2014 1983 1998 1973 1987 0 -6.40(-0.32%)
Jan 22, 2014 1993 2009 1984 1993 0 +0.38(+0.02%)
Jan 21, 2014 1984 2001 1975 1993 0 +18.38(+0.93%)
Jan 17, 2014 1974 1974 1974 0 -3.40(-0.17%)
Jan 16, 2014 1973 1985 1967 1978 0 +6.01(+0.30%)
Jan 15, 2014 1965 1983 1963 1972 0 +8.74(+0.45%)
Jan 14, 2014 1956 1974 1949 1963 0 +10.92(+0.56%)
Jan 13, 2014 1954 1968 1942 1952 0 -8.52(-0.43%)
Jan 10, 2014 1947 1967 1940 1961 0 +19.15(+0.99%)
Jan 09, 2014 1942 1952 1922 1942 0 -3.33(-0.17%)
Jan 08, 2014 1940 1956 1928 1945 0 -3.59(-0.18%)
Jan 07, 2014 1948 1962 1937 1948 0 +1.85(+0.10%)
Jan 06, 2014 1937 1955 1925 1947 0 +14.67(+0.76%)
Jan 03, 2014 1909 1939 1906 1932 0 +21.44(+1.12%)
Jan 02, 2014 1898 1925 1891 1910 0 +7.63(+0.40%)
Dec 31, 2013 1903 1903 1903 0 -8.54(-0.45%)
Dec 30, 2013 1904 1919 1895 1911 0 +3.76(+0.20%)
Dec 27, 2013 1901 1913 1890 1908 0 -3.47(-0.18%)
Dec 26, 2013 1913 1927 1902 1911 0 +4.34(+0.23%)
Dec 24, 2013 1907 1907 1907 0 +1.90(+0.10%)
Dec 23, 2013 1911 1925 1897 1905 0 +1.18(+0.06%)
Dec 20, 2013 1891 1908 1882 1904 0 +8.35(+0.44%)
Dec 19, 2013 1925 1930 1881 1895 0 -33.50(-1.74%)
Dec 18, 2013 1908 1939 1878 1929 0 +21.80(+1.14%)
Dec 17, 2013 1903 1916 1889 1907 0 +3.04(+0.16%)
Dec 16, 2013 1914 1922 1897 1904 0 -6.90(-0.36%)
Dec 13, 2013 1917 1936 1899 1911 0 -2.86(-0.15%)
Dec 12, 2013 1932 1945 1907 1914 0 -16.12(-0.84%)
Dec 11, 2013 1969 1971 1925 1930 0 -39.50(-2.01%)
Dec 10, 2013 1958 1983 1953 1969 0 +4.92(+0.25%)
Dec 09, 2013 1952 1972 1941 1964 0 +7.49(+0.38%)
Dec 06, 2013 1958 1973 1937 1957 0 +6.50(+0.33%)
Dec 05, 2013 1938 1964 1923 1950 0 +1.88(+0.10%)
Dec 04, 2013 1901 1982 1891 1949 0 +33.07(+1.73%)
Dec 03, 2013 1893 1929 1888 1916 0 +14.22(+0.75%)
Dec 02, 2013 1901 1922 1886 1901 0 -5.73(-0.30%)
Nov 29, 2013 1930 1932 1897 1907 0 -19.99(-1.04%)
Nov 27, 2013 1927 1927 1927 0 +31.75(+1.68%)
Nov 26, 2013 1902 1913 1880 1895 0 -9.00(-0.47%)
Nov 25, 2013 1916 1925 1890 1904 0 -5.71(-0.30%)
Nov 22, 2013 1919 1924 1897 1910 0 -8.30(-0.43%)
Nov 21, 2013 1909 1926 1898 1918 0 +10.72(+0.56%)
Nov 20, 2013 1926 1947 1899 1908 0 -17.66(-0.92%)
Nov 19, 2013 1932 1944 1915 1925 0 -11.87(-0.61%)
Nov 18, 2013 1954 1963 1927 1937 0 -12.97(-0.67%)
Nov 15, 2013 1964 1974 1942 1950 0 -15.94(-0.81%)
Nov 14, 2013 1969 1990 1958 1966 0 +21.96(+1.13%)
Nov 12, 2013 1945 1956 1921 1944 0 -2.87(-0.15%)
Nov 11, 2013 1949 1962 1937 1947 0 -1.45(-0.07%)
Nov 08, 2013 1962 1968 1920 1948 0 -26.00(-1.32%)
Nov 07, 2013 1996 2002 1970 1974 0 -23.12(-1.16%)
Nov 06, 2013 1996 2013 1991 1997 0 +5.53(+0.28%)
Nov 05, 2013 2014 2025 1986 1992 0 -34.30(-1.69%)
Nov 04, 2013 2023 2036 2009 2026 0 +5.21(+0.26%)
Nov 01, 2013 2019 2035 1997 2021 0 +1.51(+0.07%)
Oct 31, 2013 2038 2052 1999 2020 0 -15.40(-0.76%)
Oct 30, 2013 2042 2057 2024 2035 0 -12.32(-0.60%)
Oct 29, 2013 2058 2069 2027 2047 0 -32.23(-1.55%)
Oct 28, 2013 2104 2106 2059 2079 0 -18.85(-0.90%)
Oct 25, 2013 2064 2107 2057 2098 0 +32.97(+1.60%)
Oct 24, 2013 2088 2104 2047 2065 0 -42.29(-2.01%)
Oct 23, 2013 2095 2114 2085 2108 0 +5.30(+0.25%)
Oct 22, 2013 2085 2120 2075 2102 0 +20.15(+0.97%)
Oct 21, 2013 2087 2091 2065 2082 0 -5.00(-0.24%)
Oct 18, 2013 2098 2106 2073 2087 0 -6.94(-0.33%)
Oct 17, 2013 2053 2098 2045 2094 0 +40.54(+1.97%)
Oct 16, 2013 2023 2058 2019 2054 0 +34.98(+1.73%)
Oct 15, 2013 2009 2032 2003 2019 0 -2.12(-0.10%)
Oct 14, 2013 2015 2028 2003 2021 0 -5.61(-0.28%)
Oct 11, 2013 2007 2029 1994 2026 0 +13.10(+0.65%)
Oct 10, 2013 1977 2019 1970 2013 0 +47.28(+2.40%)
Oct 09, 2013 1961 1987 1958 1966 0 +3.16(+0.16%)
Oct 08, 2013 1983 1991 1958 1963 0 -32.34(-1.62%)
Oct 07, 2013 1931 2009 1970 1995 0 +7.36(+0.37%)
Oct 04, 2013 1953 2009 1974 1988 0 -7.23(-0.36%)
Oct 03, 2013 1981 2034 1985 1995 0 -35.49(-1.75%)
Oct 02, 2013 1979 2042 2004 2030 0 +2.20(+0.11%)
Oct 01, 2013 1999 2050 1996 2028 0 -4.82(-0.24%)
Sep 27, 2013 2030 2048 2016 2033 0 -5.14(-0.25%)
Sep 26, 2013 2034 2049 2019 2038 0 -5.74(-0.28%)
Sep 25, 2013 2036 2053 2025 2044 0 +10.33(+0.51%)
Sep 24, 2013 2057 2065 2026 2034 0 -21.96(-1.07%)
Sep 23, 2013 2067 2089 2046 2056 0 -17.85(-0.86%)
Sep 20, 2013 2108 2115 2067 2073 0 -35.27(-1.67%)
Sep 19, 2013 2114 2138 2094 2109 0 -6.06(-0.29%)
Sep 18, 2013 2038 2122 2023 2115 0 +75.26(+3.69%)
Sep 17, 2013 2046 2070 2033 2040 0 -10.98(-0.54%)
Sep 16, 2013 2083 2084 2040 2051 0 +6.65(+0.33%)
Sep 13, 2013 2031 2055 2028 2044 0 +6.29(+0.31%)
Sep 12, 2013 2042 2060 2028 2038 0 -6.49(-0.32%)
Sep 11, 2013 2020 2047 2010 2044 0 +21.52(+1.06%)
Sep 10, 2013 2025 2036 2004 2023 0 +0.35(+0.02%)
Sep 09, 2013 1983 2023 1973 2022 0 +43.79(+2.21%)
Sep 06, 2013 1959 1993 1957 1978 0 +35.89(+1.85%)
Sep 05, 2013 1957 1963 1930 1943 0 -18.50(-0.94%)
Sep 04, 2013 1935 1972 1926 1961 0 +25.70(+1.33%)
Sep 03, 2013 1971 1975 1912 1935 0 -24.26(-1.24%)
Aug 30, 2013 1960 1960 1960 0 -13.63(-0.69%)
Aug 29, 2013 1961 1979 1949 1973 0 +0.75(+0.04%)
Aug 28, 2013 1995 2002 1965 1972 0 -26.60(-1.33%)
Aug 27, 2013 1978 2014 1972 1999 0 -2.92(-0.15%)
Aug 26, 2013 2003 2018 1991 2002 0 +1.27(+0.06%)
Aug 23, 2013 1975 2005 1962 2001 0 +25.67(+1.30%)
Aug 22, 2013 1962 1983 1942 1975 0 +14.23(+0.73%)
Aug 21, 2013 1951 1987 1927 1961 0 -1.28(-0.07%)
Aug 20, 2013 1922 1973 1923 1962 0 +41.95(+2.18%)
Aug 19, 2013 1940 1952 1914 1920 0 -23.10(-1.19%)
Aug 16, 2013 1986 1992 1941 1943 0 -49.35(-2.48%)
Aug 15, 2013 2005 2020 1977 1993 0 -38.35(-1.89%)
Aug 14, 2013 2037 2046 2020 2031 0 -6.00(-0.29%)
Aug 13, 2013 2070 2076 2030 2037 0 -36.52(-1.76%)
Aug 12, 2013 2088 2092 2057 2073 0 -19.48(-0.93%)
Aug 09, 2013 2075 2107 2068 2093 0 +11.69(+0.56%)
Aug 08, 2013 2087 2098 2065 2081 0 -1.18(-0.06%)
Aug 07, 2013 2087 2100 2071 2082 0 -11.67(-0.56%)
Aug 06, 2013 2095 2117 2084 2094 0 -7.64(-0.36%)
Aug 05, 2013 2100 2117 2089 2102 0 -4.66(-0.22%)
Aug 02, 2013 2121 2144 2100 2106 0 -17.65(-0.83%)
Aug 01, 2013 2145 2159 2116 2124 0 -10.59(-0.50%)
Jul 31, 2013 2185 2197 2112 2135 0 -40.58(-1.87%)
Jul 30, 2013 2187 2207 2162 2175 0 +3.36(+0.15%)
Jul 29, 2013 2183 2196 2164 2172 0 -13.87(-0.63%)
Jul 26, 2013 2170 2191 2158 2186 0 +9.79(+0.45%)
Jul 25, 2013 2165 2186 2148 2176 0 +6.57(+0.30%)
Jul 24, 2013 2217 2222 2154 2169 0 -52.30(-2.35%)
Jul 23, 2013 2230 2236 2210 2222 0 -5.33(-0.24%)
Jul 22, 2013 2221 2236 2213 2227 0 +7.60(+0.34%)
Jul 19, 2013 2225 2236 2207 2219 0 -8.02(-0.36%)
Jul 18, 2013 2224 2244 2211 2227 0 +8.30(+0.37%)
Jul 17, 2013 2216 2232 2201 2219 0 -59.86(-2.63%)
Jul 16, 2013 2277 2299 2268 2279 0 -1.82(-0.08%)
Jul 15, 2013 2273 2296 2262 2281 0 +0.86(+0.04%)
Jul 12, 2013 2301 2309 2271 2280 0 -20.57(-0.89%)
Jul 11, 2013 2259 2306 2258 2301 0 +62.42(+2.79%)
Jul 10, 2013 2240 2252 2216 2238 0 -7.52(-0.33%)
Jul 09, 2013 2219 2263 2214 2246 0 +31.60(+1.43%)
Jul 08, 2013 2210 2236 2199 2214 0 +1.34(+0.06%)
Jul 05, 2013 2231 2239 2159 2213 0 -18.85(-0.84%)
Jul 03, 2013 2232 2232 2232 0 -20.43(-0.91%)
Jul 02, 2013 2225 2265 2222 2252 0 +22.10(+0.99%)
Jul 01, 2013 2242 2262 2220 2230 0 -4.32(-0.19%)
Jun 28, 2013 2237 2259 2220 2234 0 +34.62(+1.57%)
Jun 26, 2013 2189 2222 2180 2200 0 +12.65(+0.58%)
Jun 25, 2013 2161 2201 2143 2187 0 +41.43(+1.93%)
Jun 24, 2013 2112 2193 2079 2145 0 +10.54(+0.49%)
Jun 21, 2013 2101 2158 2088 2135 0 +47.40(+2.27%)
Jun 20, 2013 2134 2138 2075 2088 0 -65.78(-3.05%)
Jun 19, 2013 2220 2232 2144 2153 0 -63.32(-2.86%)
Jun 18, 2013 2203 2233 2194 2217 0 +12.35(+0.56%)
Jun 17, 2013 2222 2234 2189 2204 0 -5.79(-0.26%)
Jun 14, 2013 2215 2241 2194 2210 0 -2.60(-0.12%)
Jun 13, 2013 2143 2221 2139 2213 0 +67.00(+3.12%)
Jun 12, 2013 2176 2181 2138 2146 0 -23.35(-1.08%)
Jun 11, 2013 2183 2198 2158 2169 0 -33.02(-1.50%)
Jun 10, 2013 2227 2235 2192 2202 0 -21.96(-0.99%)
Jun 07, 2013 2240 2249 2192 2224 0 -14.12(-0.63%)
Jun 06, 2013 2214 2245 2196 2238 0 +18.76(+0.85%)
Jun 05, 2013 2238 2255 2212 2219 0 -23.44(-1.05%)
Jun 04, 2013 2250 2273 2226 2243 0 -6.90(-0.31%)
Jun 03, 2013 2227 2270 2205 2250 0 +25.70(+1.16%)
May 31, 2013 2244 2271 2219 2224 0 -25.71(-1.14%)
May 30, 2013 2273 2294 2240 2250 0 -28.74(-1.26%)
May 29, 2013 2288 2307 2229 2278 0 -33.16(-1.43%)
May 28, 2013 2365 2373 2294 2312 0 -35.59(-1.52%)
May 24, 2013 2347 2347 2347 0 -5.17(-0.22%)
May 23, 2013 2349 2373 2308 2352 0 -17.43(-0.74%)
May 22, 2013 2424 2444 2358 2370 0 -57.44(-2.37%)
May 21, 2013 2419 2441 2409 2427 0 +11.77(+0.49%)
May 20, 2013 2403 2425 2393 2415 0 +9.47(+0.39%)
May 17, 2013 2403 2416 2391 2406 0 +7.87(+0.33%)
May 16, 2013 2383 2415 2377 2398 0 +10.83(+0.45%)
May 15, 2013 2376 2391 2357 2387 0 +26.30(+1.11%)
May 13, 2013 2346 2373 2327 2361 0 +13.89(+0.59%)
May 10, 2013 2337 2358 2318 2347 0 +9.39(+0.40%)
May 09, 2013 2340 2350 2326 2338 0 -2.31(-0.10%)
May 08, 2013 2332 2350 2321 2340 0 +3.99(+0.17%)
May 07, 2013 2309 2341 2300 2336 0 +29.62(+1.28%)
May 06, 2013 2295 2315 2285 2306 0 +13.86(+0.60%)
May 03, 2013 2319 2332 2281 2293 0 -32.53(-1.40%)
May 02, 2013 2330 2348 2311 2325 0 +0.59(+0.03%)
May 01, 2013 2341 2366 2315 2325 0 -23.98(-1.02%)
Apr 30, 2013 2324 2351 2315 2348 0 +25.29(+1.09%)
Apr 29, 2013 2307 2328 2295 2323 0 +20.63(+0.90%)
Apr 26, 2013 2316 2316 2294 2303 0 -10.49(-0.45%)
Apr 25, 2013 2328 2334 2304 2313 0 -14.21(-0.61%)
Apr 24, 2013 2330 2343 2316 2327 0 +0.53(+0.02%)
Apr 23, 2013 2329 2336 2307 2327 0 +6.38(+0.27%)
Apr 22, 2013 2331 2338 2306 2320 0 -7.05(-0.30%)
Apr 19, 2013 2321 2335 2303 2327 0 +12.41(+0.54%)
Apr 18, 2013 2317 2330 2300 2315 0 +1.52(+0.07%)
Apr 17, 2013 2335 2340 2300 2313 0 -36.50(-1.55%)
Apr 16, 2013 2329 2355 2315 2350 0 +30.20(+1.30%)
Apr 15, 2013 2354 2366 2310 2320 0 -46.90(-1.98%)
Apr 12, 2013 2354 2371 2347 2367 0 +7.03(+0.30%)
Apr 11, 2013 2350 2378 2344 2360 0 +9.00(+0.38%)
Apr 10, 2013 2359 2365 2342 2351 0 -4.94(-0.21%)
Apr 09, 2013 2350 2369 2331 2356 0 +1.82(+0.08%)
Apr 08, 2013 2345 2360 2332 2354 0 +8.52(+0.36%)
Apr 05, 2013 2306 2351 2299 2345 0 +17.92(+0.77%)
Apr 04, 2013 2279 2330 2279 2327 0 +49.56(+2.18%)
Apr 03, 2013 2289 2296 2269 2278 0 -5.88(-0.26%)
Apr 02, 2013 2291 2301 2277 2284 0 +1.10(+0.05%)
Apr 01, 2013 2267 2285 2255 2283 0 +15.70(+0.69%)
Mar 28, 2013 2267 2267 2267 0 +5.53(+0.24%)
Mar 27, 2013 2252 2269 2246 2261 0 -0.35(-0.02%)
Mar 26, 2013 2243 2267 2243 2262 0 +17.55(+0.78%)
Mar 25, 2013 2252 2263 2235 2244 0 -13.74(-0.61%)
Mar 22, 2013 2249 2272 2240 2258 0 +12.37(+0.55%)
Mar 21, 2013 2246 2273 2241 2245 0 -11.45(-0.51%)
Mar 20, 2013 2258 2269 2244 2257 0 -1.49(-0.07%)
Mar 19, 2013 2274 2283 2245 2258 0 -13.57(-0.60%)
Mar 18, 2013 2273 2292 2257 2272 0 -22.42(-0.98%)
Mar 15, 2013 2288 2303 2276 2294 0 +4.95(+0.22%)
Mar 14, 2013 2258 2293 2256 2289 0 +30.01(+1.33%)
Mar 13, 2013 2254 2268 2240 2259 0 +7.16(+0.32%)
Mar 12, 2013 2244 2260 2235 2252 0 +3.19(+0.14%)
Mar 11, 2013 2249 2260 2234 2249 0 -2.10(-0.09%)
Mar 08, 2013 2257 2264 2232 2251 0 -2.28(-0.10%)
Mar 07, 2013 2268 2283 2247 2253 0 -16.87(-0.74%)
Mar 06, 2013 2275 2282 2254 2270 0 -1.36(-0.06%)
Mar 05, 2013 2262 2280 2250 2272 0 +16.71(+0.74%)
Mar 04, 2013 2245 2263 2236 2255 0 +6.36(+0.28%)
Mar 01, 2013 2231 2255 2220 2249 0 +11.68(+0.52%)
Feb 28, 2013 2254 2261 2234 2237 0 -28.55(-1.26%)
Feb 27, 2013 2265 2281 2258 2266 0 +0.16(+0.01%)
Feb 26, 2013 2263 2280 2245 2265 0 -20.02(-0.88%)
Feb 22, 2013 2279 2291 2272 2285 0 +13.23(+0.58%)
Feb 21, 2013 2291 2300 2263 2272 0 -21.38(-0.93%)
Feb 20, 2013 2296 2318 2287 2294 0 +12.00(+0.53%)
Feb 15, 2013 2282 2282 2282 0 +4.13(+0.18%)
Feb 14, 2013 2269 2290 2266 2277 0 -0.23(-0.01%)
Feb 13, 2013 2273 2285 2263 2278 0 +3.45(+0.15%)
Feb 12, 2013 2250 2277 2246 2274 0 +21.16(+0.94%)
Feb 11, 2013 2240 2264 2234 2253 0 +14.80(+0.66%)
Feb 08, 2013 2214 2250 2211 2238 0 +30.92(+1.40%)
Feb 07, 2013 2220 2228 2193 2207 0 -14.18(-0.64%)
Feb 06, 2013 2198 2242 2194 2221 0 +5.26(+0.24%)
Feb 04, 2013 2220 2235 2204 2216 0 -7.83(-0.35%)
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.