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 30, 2015 2738 2750 2698 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.69(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.97(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.25(+0.51%)
Jan 02, 2015 2543 2585 2536 2578 0 +46.82(+1.85%)
Dec 31, 2014 2531 2531 2531 2531 0 -40.62(-1.58%)
Dec 30, 2014 2581 2599 2562 2572 0 -17.67(-0.68%)
Dec 29, 2014 2578 2604 2568 2589 0 +4.98(+0.19%)
Dec 26, 2014 2576 2594 2570 2584 0 +11.13(+0.43%)
Dec 24, 2014 2573 2573 2573 2573 0 -14.71(-0.57%)
Dec 23, 2014 2612 2620 2578 2588 0 -21.14(-0.81%)
Dec 22, 2014 2568 2611 2560 2609 0 +47.32(+1.85%)
Dec 19, 2014 2556 2578 2542 2562 0 +11.44(+0.45%)
Dec 18, 2014 2543 2559 2528 2550 0 +18.26(+0.72%)
Dec 17, 2014 2487 2540 2479 2532 0 +52.71(+2.13%)
Dec 16, 2014 2479 2499 2479 2479 0 -2.26(-0.09%)
Dec 15, 2014 2515 2525 2473 2482 0 -31.83(-1.27%)
Dec 12, 2014 2536 2552 2512 2514 0 -28.61(-1.13%)
Dec 11, 2014 2550 2558 2529 2542 0 +1.01(+0.04%)
Dec 10, 2014 2535 2557 2523 2541 0 +2.97(+0.12%)
Dec 09, 2014 2512 2550 2507 2538 0 +14.55(+0.58%)
Dec 08, 2014 2500 2538 2494 2524 0 +26.59(+1.06%)
Dec 05, 2014 2503 2514 2477 2497 0 -21.76(-0.86%)
Dec 04, 2014 2508 2523 2497 2519 0 +10.85(+0.43%)
Dec 03, 2014 2514 2521 2495 2508 0 -6.87(-0.27%)
Dec 02, 2014 2500 2520 2483 2515 0 +12.53(+0.50%)
Dec 01, 2014 2515 2536 2494 2502 0 -13.46(-0.54%)
Nov 28, 2014 2516 2545 2506 2516 0 +2.09(+0.08%)
Nov 26, 2014 2514 2514 2514 2514 0 +31.76(+1.28%)
Nov 25, 2014 2484 2493 2473 2482 0 -2.96(-0.12%)
Nov 24, 2014 2483 2499 2473 2485 0 +6.03(+0.24%)
Nov 21, 2014 2473 2484 2461 2479 0 +19.89(+0.81%)
Nov 20, 2014 2453 2463 2440 2459 0 +6.64(+0.27%)
Nov 19, 2014 2474 2485 2448 2452 0 -27.66(-1.12%)
Nov 18, 2014 2469 2488 2459 2480 0 +9.30(+0.38%)
Nov 17, 2014 2450 2478 2445 2471 0 +18.89(+0.77%)
Nov 14, 2014 2475 2484 2444 2452 0 -22.90(-0.93%)
Nov 13, 2014 2465 2486 2454 2475 0 +16.52(+0.67%)
Nov 12, 2014 2474 2481 2448 2458 0 -19.49(-0.79%)
Nov 11, 2014 2489 2492 2463 2478 0 -12.09(-0.49%)
Nov 10, 2014 2455 2493 2451 2490 0 +29.87(+1.21%)
Nov 07, 2014 2462 2476 2446 2460 0 -2.11(-0.09%)
Nov 06, 2014 2482 2496 2457 2462 0 -19.80(-0.80%)
Nov 05, 2014 2497 2503 2463 2482 0 -10.64(-0.43%)
Nov 04, 2014 2492 2504 2467 2492 0 -0.57(-0.02%)
Nov 03, 2014 2469 2499 2461 2493 0 +27.00(+1.09%)
Oct 31, 2014 2440 2469 2420 2466 0 +42.51(+1.75%)
Oct 30, 2014 2400 2427 2389 2423 0 +12.80(+0.53%)
Oct 28, 2014 2407 2420 2391 2411 0 -3.40(-0.14%)
Oct 27, 2014 2404 2414 2397 2414 0 +12.89(+0.54%)
Oct 24, 2014 2406 2420 2384 2401 0 -8.65(-0.36%)
Oct 23, 2014 2403 2420 2392 2410 0 +18.09(+0.76%)
Oct 21, 2014 2380 2396 2364 2392 0 +16.79(+0.71%)
Oct 20, 2014 2335 2377 2332 2375 0 +36.58(+1.56%)
Oct 17, 2014 2355 2361 2321 2338 0 -4.12(-0.18%)
Oct 16, 2014 2341 2359 2314 2342 0 -15.86(-0.67%)
Oct 15, 2014 2347 2382 2330 2358 0 -3.76(-0.16%)
Oct 14, 2014 2328 2377 2320 2362 0 +41.40(+1.78%)
Oct 13, 2014 2319 2337 2318 2321 0 +19.55(+0.85%)
Oct 10, 2014 2293 2325 2290 2301 0 +9.69(+0.42%)
Oct 09, 2014 2285 2316 2280 2291 0 +8.24(+0.36%)
Oct 08, 2014 2242 2286 2238 2283 0 +44.74(+2.00%)
Oct 07, 2014 2249 2264 2234 2238 0 -13.17(-0.58%)
Oct 06, 2014 2244 2267 2239 2252 0 +11.03(+0.49%)
Oct 03, 2014 2240 2250 2223 2241 0 +9.54(+0.43%)
Oct 02, 2014 2230 2244 2216 2231 0 +0.61(+0.03%)
Oct 01, 2014 2219 2242 2214 2230 0 +12.20(+0.55%)
Sep 30, 2014 2226 2235 2204 2218 0 -7.30(-0.33%)
Sep 29, 2014 2213 2227 2200 2226 0 -0.59(-0.03%)
Sep 26, 2014 2207 2231 2190 2226 0 +10.04(+0.45%)
Sep 25, 2014 2223 2231 2206 2216 0 -47.79(-2.11%)
Sep 19, 2014 2260 2273 2247 2264 0 +11.98(+0.53%)
Sep 18, 2014 2285 2293 2247 2252 0 -28.80(-1.26%)
Sep 17, 2014 2289 2306 2275 2281 0 -3.41(-0.15%)
Sep 16, 2014 2268 2293 2263 2284 0 +14.69(+0.65%)
Sep 15, 2014 2282 2300 2262 2269 0 -16.47(-0.72%)
Sep 12, 2014 2355 2357 2273 2286 0 -73.75(-3.13%)
Sep 11, 2014 2353 2370 2345 2360 0 +3.45(+0.15%)
Sep 10, 2014 2411 2414 2353 2356 0 -69.56(-2.87%)
Sep 09, 2014 2433 2441 2419 2426 0 -15.75(-0.65%)
Sep 08, 2014 2440 2451 2432 2442 0 +3.75(+0.15%)
Sep 05, 2014 2411 2440 2409 2438 0 +24.50(+1.02%)
Sep 04, 2014 2415 2431 2401 2413 0 -5.38(-0.22%)
Sep 03, 2014 2415 2426 2403 2419 0 +6.64(+0.28%)
Sep 02, 2014 2419 2424 2401 2412 0 -4.10(-0.17%)
Aug 29, 2014 2416 2416 2416 0 +14.35(+0.60%)
Aug 28, 2014 2397 2412 2391 2402 0 -2.67(-0.11%)
Aug 27, 2014 2401 2415 2394 2404 0 +2.93(+0.12%)
Aug 26, 2014 2398 2411 2392 2402 0 +4.45(+0.19%)
Aug 25, 2014 2410 2413 2386 2397 0 -3.62(-0.15%)
Aug 22, 2014 2415 2423 2390 2401 0 -20.92(-0.86%)
Aug 21, 2014 2421 2438 2415 2422 0 -0.48(-0.02%)
Aug 20, 2014 2405 2429 2394 2422 0 +11.78(+0.49%)
Aug 19, 2014 2407 2417 2394 2410 0 +3.54(+0.15%)
Aug 18, 2014 2389 2409 2382 2407 0 +29.81(+1.25%)
Aug 15, 2014 2379 2388 2365 2377 0 -2.06(-0.09%)
Aug 14, 2014 2388 2396 2372 2379 0 -9.11(-0.38%)
Aug 13, 2014 2360 2396 2361 2388 0 +29.23(+1.24%)
Aug 12, 2014 2360 2372 2354 2359 0 -4.60(-0.19%)
Aug 11, 2014 2358 2376 2353 2363 0 +6.56(+0.28%)
Aug 08, 2014 2355 2364 2338 2357 0 +9.14(+0.39%)
Aug 07, 2014 2356 2364 2338 2348 0 +0.31(+0.01%)
Aug 06, 2014 2349 2357 2335 2347 0 -0.64(-0.03%)
Aug 05, 2014 2359 2372 2340 2348 0 -19.89(-0.84%)
Aug 04, 2014 2350 2376 2331 2368 0 +21.12(+0.90%)
Aug 01, 2014 2349 2373 2335 2347 0 -7.73(-0.33%)
Jul 31, 2014 2385 2396 2348 2355 0 -18.81(-0.79%)
Jul 23, 2014 2370 2382 2363 2373 0 +3.45(+0.15%)
Jul 22, 2014 2366 2382 2362 2370 0 +8.23(+0.35%)
Jul 21, 2014 2368 2373 2355 2362 0 -7.64(-0.32%)
Jul 18, 2014 2356 2376 2351 2369 0 +15.56(+0.66%)
Jul 17, 2014 2351 2369 2348 2354 0 -8.28(-0.35%)
Jul 16, 2014 2356 2367 2346 2362 0 +5.53(+0.23%)
Jul 15, 2014 2345 2362 2340 2357 0 +9.49(+0.40%)
Jul 14, 2014 2339 2351 2328 2347 0 +10.76(+0.46%)
Jul 11, 2014 2329 2341 2320 2336 0 +4.66(+0.20%)
Jul 10, 2014 2314 2343 2311 2332 0 +5.86(+0.25%)
Jul 09, 2014 2330 2333 2309 2326 0 +0.45(+0.02%)
Jul 08, 2014 2310 2334 2308 2325 0 +14.05(+0.61%)
Jul 07, 2014 2305 2319 2300 2311 0 +4.76(+0.21%)
Jul 03, 2014 2307 2307 2307 0 -12.65(-0.55%)
Jul 02, 2014 2318 2324 2300 2319 0 -3.84(-0.17%)
Jul 01, 2014 2315 2333 2304 2323 0 +7.51(+0.32%)
Jun 30, 2014 2321 2328 2298 2316 0 -5.14(-0.22%)
Jun 27, 2014 2299 2325 2296 2321 0 +15.41(+0.67%)
Jun 26, 2014 2306 2311 2292 2305 0 -10.31(-0.45%)
Jun 25, 2014 2301 2321 2300 2316 0 +9.16(+0.40%)
Jun 24, 2014 2296 2314 2295 2306 0 +4.90(+0.21%)
Jun 23, 2014 2300 2315 2294 2302 0 +0.27(+0.01%)
Jun 20, 2014 2296 2307 2281 2301 0 +5.99(+0.26%)
Jun 19, 2014 2278 2298 2271 2295 0 +15.16(+0.66%)
Jun 18, 2014 2262 2288 2249 2280 0 +14.91(+0.66%)
Jun 17, 2014 2257 2275 2248 2265 0 +2.84(+0.13%)
Jun 16, 2014 2276 2283 2256 2262 0 -15.26(-0.67%)
Jun 13, 2014 2268 2284 2247 2278 0 +12.40(+0.55%)
Jun 12, 2014 2265 2276 2244 2265 0 +3.01(+0.13%)
Jun 11, 2014 2258 2273 2246 2262 0 -0.16(-0.01%)
Jun 10, 2014 2274 2283 2254 2262 0 -48.43(-2.10%)
Jun 06, 2014 2331 2334 2303 2311 0 -17.01(-0.73%)
Jun 05, 2014 2297 2330 2288 2328 0 +32.95(+1.44%)
Jun 04, 2014 2289 2301 2281 2295 0 +1.65(+0.07%)
Jun 03, 2014 2284 2301 2279 2293 0 +2.20(+0.10%)
Jun 02, 2014 2285 2300 2279 2291 0 +6.46(+0.28%)
May 30, 2014 2271 2290 2265 2285 0 +13.94(+0.61%)
May 29, 2014 2266 2276 2254 2271 0 +6.76(+0.30%)
May 28, 2014 2272 2274 2248 2264 0 -9.11(-0.40%)
May 27, 2014 2263 2278 2259 2273 0 +12.88(+0.57%)
May 23, 2014 2260 2260 2260 0 +3.96(+0.18%)
May 22, 2014 2254 2264 2244 2256 0 +2.99(+0.13%)
May 21, 2014 2271 2280 2247 2253 0 -15.36(-0.68%)
May 20, 2014 2273 2284 2258 2268 0 -4.92(-0.22%)
May 19, 2014 2274 2283 2260 2273 0 -3.27(-0.14%)
May 16, 2014 2260 2279 2252 2277 0 +14.92(+0.66%)
May 15, 2014 2255 2270 2242 2262 0 +3.03(+0.13%)
May 14, 2014 2255 2270 2244 2259 0 +0.86(+0.04%)
May 13, 2014 2268 2290 2251 2258 0 -17.20(-0.76%)
May 12, 2014 2271 2284 2259 2275 0 +7.30(+0.32%)
May 09, 2014 2264 2278 2253 2268 0 +0.78(+0.03%)
May 08, 2014 2258 2279 2250 2267 0 +2.66(+0.12%)
May 07, 2014 2240 2271 2233 2264 0 +29.80(+1.33%)
May 06, 2014 2227 2242 2220 2235 0 -3.97(-0.18%)
May 05, 2014 2213 2241 2208 2238 0 +16.07(+0.72%)
May 02, 2014 2202 2228 2192 2222 0 +11.61(+0.53%)
May 01, 2014 2193 2216 2173 2211 0 +9.36(+0.43%)
Apr 30, 2014 2192 2207 2179 2201 0 +3.04(+0.14%)
Apr 29, 2014 2209 2217 2189 2198 0 -6.59(-0.30%)
Apr 28, 2014 2189 2212 2182 2205 0 +46.84(+2.17%)
Apr 25, 2014 2152 2165 2144 2158 0 +5.30(+0.25%)
Apr 24, 2014 2134 2159 2126 2153 0 +17.66(+0.83%)
Apr 23, 2014 2143 2154 2127 2135 0 -11.49(-0.54%)
Apr 22, 2014 2140 2151 2118 2147 0 +6.52(+0.30%)
Apr 21, 2014 2120 2142 2113 2140 0 +20.19(+0.95%)
Apr 17, 2014 2120 2120 2120 0 -21.12(-0.99%)
Apr 16, 2014 2135 2149 2122 2141 0 +10.66(+0.50%)
Apr 15, 2014 2116 2139 2112 2130 0 +10.76(+0.51%)
Apr 14, 2014 2120 2131 2102 2120 0 +9.83(+0.47%)
Apr 11, 2014 2121 2142 2104 2110 0 -26.30(-1.23%)
Apr 10, 2014 2155 2167 2128 2136 0 -18.20(-0.84%)
Apr 09, 2014 2157 2168 2141 2154 0 -3.89(-0.18%)
Apr 08, 2014 2140 2170 2136 2158 0 -11.11(-0.51%)
Apr 07, 2014 2061 2190 2158 2169 0 +4.53(+0.21%)
Apr 04, 2014 2052 2174 2144 2165 0 +17.33(+0.81%)
Apr 03, 2014 2070 2180 2137 2147 0 -9.06(-0.42%)
Apr 02, 2014 2041 2165 2135 2157 0 +6.72(+0.31%)
Apr 01, 2014 2144 2158 2124 2150 0 +4.39(+0.20%)
Mar 31, 2014 2132 2159 2114 2145 0 +20.61(+0.97%)
Mar 28, 2014 2123 2140 2116 2125 0 +6.13(+0.29%)
Mar 27, 2014 2107 2125 2091 2119 0 +0.89(+0.04%)
Mar 26, 2014 2147 2152 2114 2118 0 -30.81(-1.43%)
Mar 25, 2014 2125 2155 2121 2149 0 +28.71(+1.35%)
Mar 24, 2014 2133 2138 2103 2120 0 -9.08(-0.43%)
Mar 21, 2014 2126 2147 2113 2129 0 +12.62(+0.60%)
Mar 20, 2014 2100 2121 2086 2116 0 +8.88(+0.42%)
Mar 19, 2014 2149 2167 2099 2107 0 -40.69(-1.89%)
Mar 18, 2014 2146 2155 2135 2148 0 +2.22(+0.10%)
Mar 17, 2014 2148 2160 2134 2146 0 +5.08(+0.24%)
Mar 14, 2014 2130 2156 2127 2141 0 +10.05(+0.47%)
Mar 13, 2014 2139 2149 2116 2131 0 -8.94(-0.42%)
Mar 12, 2014 2119 2144 2118 2140 0 +9.80(+0.46%)
Mar 11, 2014 2121 2138 2115 2130 0 +11.19(+0.53%)
Mar 10, 2014 2133 2139 2110 2119 0 -16.15(-0.76%)
Mar 07, 2014 2137 2145 2113 2135 0 -10.31(-0.48%)
Mar 06, 2014 2160 2166 2137 2145 0 -18.44(-0.85%)
Mar 05, 2014 2170 2183 2147 2164 0 -11.15(-0.51%)
Mar 04, 2014 2161 2178 2152 2175 0 +35.99(+1.68%)
Mar 03, 2014 2121 2148 2116 2139 0 +10.72(+0.50%)
Feb 28, 2014 2115 2138 2108 2128 0 +13.28(+0.63%)
Feb 27, 2014 2122 2133 2103 2115 0 -9.40(-0.44%)
Feb 26, 2014 2133 2141 2115 2124 0 +0.10(+0.00%)
Feb 25, 2014 2113 2134 2107 2124 0 +9.96(+0.47%)
Feb 24, 2014 2120 2134 2110 2114 0 -0.23(-0.01%)
Feb 21, 2014 2112 2128 2097 2114 0 +1.72(+0.08%)
Feb 20, 2014 2117 2134 2099 2113 0 -5.16(-0.24%)
Feb 19, 2014 2119 2144 2111 2118 0 -10.23(-0.48%)
Feb 18, 2014 2115 2132 2104 2128 0 +13.19(+0.62%)
Feb 14, 2014 2115 2115 2115 0 +0.04(+0.00%)
Feb 13, 2014 2106 2134 2100 2115 0 +5.60(+0.27%)
Feb 12, 2014 2117 2125 2101 2109 0 -9.72(-0.46%)
Feb 11, 2014 2105 2138 2097 2119 0 +6.85(+0.32%)
Feb 10, 2014 2091 2119 2083 2112 0 +23.29(+1.11%)
Feb 07, 2014 2067 2096 2057 2089 0 +22.99(+1.11%)
Feb 06, 2014 2050 2075 2042 2066 0 +18.68(+0.91%)
Feb 05, 2014 2029 2058 2017 2047 0 +15.54(+0.76%)
Feb 04, 2014 2014 2042 2000 2032 0 +24.27(+1.21%)
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.