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 (%)
Oct 31, 2019 3547 3579 3527 3547 0 +5.04(+0.14%)
Oct 30, 2019 3505 3545 3487 3542 0 +47.70(+1.36%)
Oct 29, 2019 3493 3517 3476 3495 0 -3.24(-0.09%)
Oct 28, 2019 3509 3516 3480 3498 0 -16.47(-0.47%)
Oct 25, 2019 3516 3529 3494 3514 0 -9.06(-0.26%)
Oct 24, 2019 3523 3547 3487 3524 0 -4.55(-0.13%)
Oct 23, 2019 3539 3554 3487 3528 0 -12.02(-0.34%)
Oct 22, 2019 3557 3569 3526 3540 0 -9.57(-0.27%)
Oct 21, 2019 3523 3552 3508 3550 0 +22.10(+0.63%)
Oct 18, 2019 3501 3534 3489 3528 0 +27.07(+0.77%)
Oct 17, 2019 3491 3516 3484 3500 0 +4.35(+0.12%)
Oct 16, 2019 3472 3499 3444 3496 0 -113.51(-3.14%)
Oct 15, 2019 3609 3624 3579 3610 0 +1.07(+0.03%)
Oct 14, 2019 3603 3616 3585 3609 0 +5.47(+0.15%)
Oct 11, 2019 3629 3636 3587 3603 0 -24.45(-0.67%)
Oct 10, 2019 3610 3643 3592 3628 0 +9.82(+0.27%)
Oct 09, 2019 3625 3651 3603 3618 0 +5.66(+0.16%)
Oct 08, 2019 3619 3641 3585 3612 0 -10.39(-0.29%)
Oct 07, 2019 3605 3636 3594 3622 0 +4.46(+0.12%)
Oct 04, 2019 3595 3622 3589 3618 0 +26.27(+0.73%)
Oct 03, 2019 3549 3612 3544 3592 0 +36.41(+1.02%)
Oct 02, 2019 3548 3568 3519 3555 0 +5.28(+0.15%)
Oct 01, 2019 3556 3573 3513 3550 0 -11.53(-0.32%)
Sep 30, 2019 3554 3581 3548 3562 0 +6.18(+0.17%)
Sep 27, 2019 3575 3586 3529 3555 0 -28.11(-0.78%)
Sep 26, 2019 3568 3595 3558 3584 0 +28.77(+0.81%)
Sep 25, 2019 3539 3572 3529 3555 0 +14.29(+0.40%)
Sep 24, 2019 3535 3570 3519 3540 0 +14.01(+0.40%)
Sep 23, 2019 3498 3548 3493 3526 0 +11.58(+0.33%)
Sep 20, 2019 3535 3548 3502 3515 0 -13.15(-0.37%)
Sep 19, 2019 3540 3551 3519 3528 0 -4.50(-0.13%)
Sep 18, 2019 3555 3560 3503 3532 0 -11.54(-0.33%)
Sep 17, 2019 3521 3559 3510 3544 0 +34.88(+0.99%)
Sep 16, 2019 3483 3518 3467 3509 0 +32.27(+0.93%)
Sep 13, 2019 3494 3518 3454 3477 0 -30.91(-0.88%)
Sep 12, 2019 3525 3547 3477 3508 0 +15.53(+0.44%)
Sep 11, 2019 3469 3496 3438 3492 0 +14.28(+0.41%)
Sep 10, 2019 3510 3512 3421 3478 0 -48.53(-1.38%)
Sep 09, 2019 3560 3566 3512 3527 0 -40.15(-1.13%)
Sep 06, 2019 3550 3577 3544 3567 0 +26.55(+0.75%)
Sep 05, 2019 3553 3563 3518 3540 0 -22.09(-0.62%)
Sep 04, 2019 3558 3575 3537 3562 0 +24.47(+0.69%)
Sep 03, 2019 3498 3546 3494 3538 0 +32.10(+0.92%)
Aug 30, 2019 3512 3520 3486 3506 0 +4.05(+0.12%)
Aug 29, 2019 3493 3510 3473 3502 0 +24.78(+0.71%)
Aug 28, 2019 3470 3489 3456 3477 0 +9.24(+0.27%)
Aug 27, 2019 3491 3508 3463 3468 0 -6.84(-0.20%)
Aug 26, 2019 3466 3485 3431 3474 0 +28.14(+0.82%)
Aug 23, 2019 3484 3508 3437 3446 0 -39.41(-1.13%)
Aug 22, 2019 3471 3493 3451 3486 0 +20.49(+0.59%)
Aug 21, 2019 3454 3476 3437 3465 0 +15.85(+0.46%)
Aug 20, 2019 3480 3485 3441 3449 0 -20.87(-0.60%)
Aug 19, 2019 3448 3481 3425 3470 0 +36.57(+1.07%)
Aug 16, 2019 3417 3452 3405 3434 0 +25.45(+0.75%)
Aug 15, 2019 3366 3419 3359 3408 0 +49.87(+1.48%)
Aug 14, 2019 3404 3416 3352 3358 0 -46.91(-1.38%)
Aug 13, 2019 3411 3420 3360 3405 0 -12.44(-0.36%)
Aug 12, 2019 3404 3440 3391 3418 0 +12.70(+0.37%)
Aug 09, 2019 3379 3414 3357 3405 0 +16.98(+0.50%)
Aug 08, 2019 3345 3393 3319 3388 0 +42.10(+1.26%)
Aug 07, 2019 3312 3376 3272 3346 0 +25.52(+0.77%)
Aug 06, 2019 3268 3333 3255 3320 0 +56.20(+1.72%)
Aug 05, 2019 3345 3354 3228 3264 0 -88.73(-2.65%)
Aug 02, 2019 3330 3375 3315 3353 0 +27.10(+0.81%)
Aug 01, 2019 3307 3347 3258 3326 0 +2.43(+0.07%)
Jul 31, 2019 3360 3403 3310 3323 0 -32.50(-0.97%)
Jul 30, 2019 3356 3398 3339 3356 0 -3.06(-0.09%)
Jul 29, 2019 3342 3386 3333 3359 0 +29.12(+0.87%)
Jul 26, 2019 3315 3346 3304 3330 0 +17.05(+0.51%)
Jul 25, 2019 3309 3326 3282 3313 0 +15.00(+0.45%)
Jul 24, 2019 3319 3322 3285 3298 0 -14.66(-0.44%)
Jul 23, 2019 3283 3319 3258 3312 0 +32.88(+1.00%)
Jul 22, 2019 3299 3308 3271 3280 0 -14.74(-0.45%)
Jul 19, 2019 3365 3374 3287 3294 0 -66.66(-1.98%)
Jul 18, 2019 3359 3372 3327 3361 0 -1.39(-0.04%)
Jul 17, 2019 3376 3390 3334 3362 0 -8.85(-0.26%)
Jul 16, 2019 3374 3380 3352 3371 0 -5.21(-0.15%)
Jul 15, 2019 3374 3398 3358 3376 0 +7.52(+0.22%)
Jul 12, 2019 3386 3391 3358 3369 0 -16.77(-0.50%)
Jul 11, 2019 3419 3422 3364 3386 0 -32.59(-0.95%)
Jul 10, 2019 3404 3427 3381 3418 0 +24.67(+0.73%)
Jul 09, 2019 3368 3400 3356 3394 0 +21.03(+0.62%)
Jul 08, 2019 3338 3379 3337 3373 0 +34.39(+1.03%)
Jul 05, 2019 3331 3346 3278 3338 0 -14.87(-0.44%)
Jul 03, 2019 3320 3360 3316 3353 0 +44.08(+1.33%)
Jul 02, 2019 3266 3323 3263 3309 0 +50.90(+1.56%)
Jul 01, 2019 3269 3275 3202 3258 0 +9.73(+0.30%)
Jun 28, 2019 3223 3269 3218 3248 0 +27.61(+0.86%)
Jun 27, 2019 3214 3250 3204 3221 0 +10.63(+0.33%)
Jun 26, 2019 3266 3267 3187 3210 0 -55.91(-1.71%)
Jun 25, 2019 3316 3337 3263 3266 0 -41.60(-1.26%)
Jun 24, 2019 3321 3331 3292 3308 0 -4.81(-0.15%)
Jun 21, 2019 3340 3346 3281 3312 0 -36.41(-1.09%)
Jun 20, 2019 3346 3370 3340 3349 0 +13.83(+0.41%)
Jun 19, 2019 3310 3349 3296 3335 0 +13.23(+0.40%)
Jun 18, 2019 3360 3369 3300 3322 0 -20.52(-0.61%)
Jun 17, 2019 3329 3359 3324 3342 0 +24.50(+0.74%)
Jun 14, 2019 3316 3334 3302 3318 0 +2.35(+0.07%)
Jun 13, 2019 3308 3321 3293 3315 0 +8.87(+0.27%)
Jun 12, 2019 3309 3334 3288 3307 0 -2.21(-0.07%)
Jun 11, 2019 3312 3321 3273 3309 0 +1.83(+0.06%)
Jun 10, 2019 3316 3320 3278 3307 0 -5.31(-0.16%)
Jun 07, 2019 3322 3341 3305 3312 0 +3.65(+0.11%)
Jun 06, 2019 3297 3317 3277 3309 0 +14.43(+0.44%)
Jun 05, 2019 3229 3297 3213 3294 0 +82.60(+2.57%)
Jun 04, 2019 3232 3236 3175 3212 0 -23.42(-0.72%)
Jun 03, 2019 3246 3260 3204 3235 0 -1.46(-0.05%)
May 31, 2019 3193 3256 3179 3236 0 +43.00(+1.35%)
May 30, 2019 3186 3212 3178 3193 0 +8.35(+0.26%)
May 29, 2019 3226 3230 3170 3185 0 -42.77(-1.33%)
May 28, 2019 3272 3284 3225 3228 0 -30.33(-0.93%)
May 24, 2019 3256 3277 3247 3258 0 +12.00(+0.37%)
May 23, 2019 3221 3248 3210 3246 0 +20.20(+0.63%)
May 22, 2019 3217 3233 3202 3226 0 +11.66(+0.36%)
May 21, 2019 3196 3228 3194 3214 0 +26.60(+0.83%)
May 20, 2019 3227 3234 3172 3188 0 -39.39(-1.22%)
May 17, 2019 3210 3235 3194 3227 0 +6.20(+0.19%)
May 16, 2019 3195 3232 3189 3221 0 +21.09(+0.66%)
May 15, 2019 3181 3213 3173 3200 0 +19.36(+0.61%)
May 14, 2019 3186 3209 3172 3180 0 -5.75(-0.18%)
May 13, 2019 3164 3193 3152 3186 0 +3.60(+0.11%)
May 10, 2019 3145 3192 3138 3183 0 +35.30(+1.12%)
May 09, 2019 3123 3155 3104 3147 0 +21.72(+0.69%)
May 08, 2019 3136 3165 3118 3126 0 -6.56(-0.21%)
May 07, 2019 3182 3193 3113 3132 0 -58.46(-1.83%)
May 06, 2019 3191 3211 3170 3191 0 -10.90(-0.34%)
May 03, 2019 3194 3217 3168 3202 0 +16.32(+0.51%)
May 02, 2019 3191 3223 3166 3185 0 -1.81(-0.06%)
May 01, 2019 3184 3231 3169 3187 0 +1.71(+0.05%)
Apr 30, 2019 3143 3193 3131 3185 0 +44.56(+1.42%)
Apr 29, 2019 3175 3191 3137 3141 0 -40.01(-1.26%)
Apr 26, 2019 3179 3197 3160 3181 0 +17.26(+0.55%)
Apr 25, 2019 3137 3181 3128 3163 0 +13.76(+0.44%)
Apr 24, 2019 3137 3164 3117 3150 0 +27.81(+0.89%)
Apr 23, 2019 3103 3136 3085 3122 0 +36.01(+1.17%)
Apr 22, 2019 3113 3117 3049 3086 0 -39.45(-1.26%)
Apr 18, 2019 3090 3132 3079 3125 0 +37.73(+1.22%)
Apr 17, 2019 3141 3146 3072 3088 0 -47.79(-1.52%)
Apr 16, 2019 3227 3230 3126 3135 0 -91.94(-2.85%)
Apr 15, 2019 3237 3244 3211 3227 0 -7.06(-0.22%)
Apr 12, 2019 3211 3235 3186 3234 0 +14.88(+0.46%)
Apr 11, 2019 3216 3231 3199 3220 0 +8.40(+0.26%)
Apr 10, 2019 3196 3217 3184 3211 0 +27.35(+0.86%)
Apr 09, 2019 3196 3201 3175 3184 0 -9.84(-0.31%)
Apr 08, 2019 3206 3213 3174 3194 0 -16.96(-0.53%)
Apr 05, 2019 3199 3217 3184 3211 0 +9.19(+0.29%)
Apr 04, 2019 3212 3218 3178 3201 0 -10.84(-0.34%)
Apr 03, 2019 3214 3226 3184 3212 0 -5.26(-0.16%)
Apr 02, 2019 3187 3225 3155 3217 0 +20.97(+0.66%)
Apr 01, 2019 3199 3205 3151 3197 0 -5.46(-0.17%)
Mar 29, 2019 3211 3220 3188 3202 0 -9.88(-0.31%)
Mar 28, 2019 3197 3214 3179 3212 0 +12.69(+0.40%)
Mar 27, 2019 3211 3220 3181 3199 0 -8.69(-0.27%)
Mar 26, 2019 3182 3210 3176 3208 0 +30.01(+0.94%)
Mar 25, 2019 3183 3195 3159 3178 0 -0.61(-0.02%)
Mar 22, 2019 3182 3223 3173 3178 0 -0.99(-0.03%)
Mar 21, 2019 3127 3188 3125 3179 0 +45.18(+1.44%)
Mar 20, 2019 3134 3158 3104 3134 0 +0.24(+0.01%)
Mar 19, 2019 3150 3157 3121 3134 0 -11.91(-0.38%)
Mar 18, 2019 3186 3196 3128 3146 0 -37.34(-1.17%)
Mar 15, 2019 3197 3205 3172 3183 0 -14.28(-0.45%)
Mar 14, 2019 3186 3201 3172 3198 0 +13.78(+0.43%)
Mar 13, 2019 3182 3205 3175 3184 0 +6.84(+0.22%)
Mar 12, 2019 3166 3186 3154 3177 0 +16.94(+0.54%)
Mar 11, 2019 3140 3165 3124 3160 0 +28.31(+0.90%)
Mar 08, 2019 3119 3146 3110 3132 0 +11.39(+0.37%)
Mar 07, 2019 3123 3156 3109 3120 0 +2.11(+0.07%)
Mar 06, 2019 3130 3143 3114 3118 0 -8.88(-0.28%)
Mar 05, 2019 3116 3144 3110 3127 0 +6.92(+0.22%)
Mar 04, 2019 3102 3128 3081 3120 0 +27.36(+0.88%)
Mar 01, 2019 3104 3109 3056 3093 0 -10.79(-0.35%)
Feb 28, 2019 3092 3147 3082 3104 0 +9.64(+0.31%)
Feb 27, 2019 3094 3105 3066 3094 0 -13.41(-0.43%)
Feb 26, 2019 3111 3118 3091 3107 0 +4.24(+0.14%)
Feb 25, 2019 3135 3138 3095 3103 0 -27.47(-0.88%)
Feb 22, 2019 3126 3144 3103 3131 0 +10.59(+0.34%)
Feb 21, 2019 3071 3124 3057 3120 0 +30.77(+1.00%)
Feb 20, 2019 3121 3123 3058 3089 0 -37.35(-1.19%)
Feb 19, 2019 3113 3134 3107 3127 0 +7.66(+0.25%)
Feb 15, 2019 3127 3142 3104 3119 0 +9.21(+0.30%)
Feb 14, 2019 3114 3126 3095 3110 0 -1.84(-0.06%)
Feb 13, 2019 3074 3117 3066 3112 0 +27.03(+0.88%)
Feb 12, 2019 3119 3120 3067 3084 0 -33.55(-1.08%)
Feb 11, 2019 3116 3139 3106 3118 0 +3.26(+0.10%)
Feb 08, 2019 3106 3130 3097 3115 0 -0.12(-0.00%)
Feb 07, 2019 3080 3121 3069 3115 0 +24.84(+0.80%)
Feb 06, 2019 3092 3099 3073 3090 0 -3.39(-0.11%)
Feb 05, 2019 3079 3099 3043 3093 0 +18.86(+0.61%)
Feb 04, 2019 3030 3076 3014 3075 0 +36.74(+1.21%)
Feb 01, 2019 3070 3081 2992 3038 0 -24.52(-0.80%)
Jan 31, 2019 3035 3075 3001 3062 0 +11.91(+0.39%)
Jan 30, 2019 3030 3072 3022 3050 0 +10.42(+0.34%)
Jan 29, 2019 3011 3042 2999 3040 0 +29.11(+0.97%)
Jan 28, 2019 2964 3016 2959 3011 0 +38.35(+1.29%)
Jan 25, 2019 2953 2979 2948 2973 0 +23.99(+0.81%)
Jan 24, 2019 2946 2961 2922 2949 0 -0.78(-0.03%)
Jan 23, 2019 2942 2955 2927 2949 0 +7.15(+0.24%)
Jan 22, 2019 2937 2950 2911 2942 0 +5.53(+0.19%)
Jan 18, 2019 2935 2944 2908 2937 0 +9.98(+0.34%)
Jan 17, 2019 2901 2935 2898 2927 0 +20.60(+0.71%)
Jan 16, 2019 2868 2915 2851 2906 0 +35.59(+1.24%)
Jan 15, 2019 2843 2883 2840 2871 0 +32.98(+1.16%)
Jan 14, 2019 2836 2855 2820 2838 0 -7.09(-0.25%)
Jan 11, 2019 2834 2850 2820 2845 0 +9.34(+0.33%)
Jan 10, 2019 2788 2842 2777 2835 0 +45.73(+1.64%)
Jan 09, 2019 2793 2799 2756 2790 0 +2.11(+0.08%)
Jan 08, 2019 2740 2793 2731 2787 0 +58.69(+2.15%)
Jan 07, 2019 2731 2762 2715 2729 0 +6.68(+0.25%)
Jan 04, 2019 2721 2752 2708 2722 0 +10.38(+0.38%)
Jan 03, 2019 2689 2750 2687 2712 0 +20.34(+0.76%)
Jan 02, 2019 2758 2765 2676 2691 0 -90.40(-3.25%)
Dec 31, 2018 2768 2783 2730 2782 0 +10.78(+0.39%)
Dec 28, 2018 2794 2810 2738 2771 0 -4.08(-0.15%)
Dec 27, 2018 2747 2776 2690 2775 0 +9.82(+0.36%)
Dec 26, 2018 2696 2766 2667 2765 0 +75.70(+2.81%)
Dec 24, 2018 2830 2838 2686 2690 0 -140.46(-4.96%)
Dec 21, 2018 2869 2946 2828 2830 0 -35.23(-1.23%)
Dec 20, 2018 2877 2905 2841 2865 0 -6.36(-0.22%)
Dec 19, 2018 2892 2912 2856 2872 0 -13.17(-0.46%)
Dec 18, 2018 2871 2908 2863 2885 0 +31.81(+1.11%)
Dec 17, 2018 2963 2977 2845 2853 0 -102.84(-3.48%)
Dec 14, 2018 2944 2965 2932 2956 0 +4.95(+0.17%)
Dec 13, 2018 2924 2978 2920 2951 0 +31.58(+1.08%)
Dec 12, 2018 3002 3011 2916 2919 0 -65.87(-2.21%)
Dec 11, 2018 2999 3015 2982 2985 0 +1.32(+0.04%)
Dec 10, 2018 2996 3001 2935 2984 0 -5.76(-0.19%)
Dec 07, 2018 3014 3030 2972 2990 0 -32.76(-1.08%)
Dec 06, 2018 2938 3026 2905 3022 0 +72.39(+2.45%)
Dec 04, 2018 2994 3006 2943 2950 0 -49.84(-1.66%)
Dec 03, 2018 2997 3013 2972 3000 0 +9.53(+0.32%)
Nov 30, 2018 2963 2993 2947 2990 0 +43.15(+1.46%)
Nov 29, 2018 2948 2960 2921 2947 0 -5.01(-0.17%)
Nov 28, 2018 2935 2957 2926 2952 0 +15.54(+0.53%)
Nov 27, 2018 2923 2943 2907 2937 0 +13.93(+0.48%)
Nov 26, 2018 2930 2936 2899 2923 0 +5.99(+0.21%)
Nov 23, 2018 2924 2935 2897 2917 0 -10.33(-0.35%)
Nov 21, 2018 2927 2927 2927 2927 0 +2.85(+0.10%)
Nov 20, 2018 2927 2946 2899 2924 0 -1.34(-0.05%)
Nov 19, 2018 2913 2939 2889 2925 0 +14.90(+0.51%)
Nov 16, 2018 2858 2918 2854 2911 0 +48.85(+1.71%)
Nov 15, 2018 2886 2889 2835 2862 0 -38.23(-1.32%)
Nov 14, 2018 2919 2929 2885 2900 0 -14.21(-0.49%)
Nov 13, 2018 2913 2928 2886 2914 0 +7.37(+0.25%)
Nov 12, 2018 2896 2930 2889 2907 0 +13.47(+0.47%)
Nov 09, 2018 2883 2903 2870 2893 0 +5.82(+0.20%)
Nov 08, 2018 2875 2896 2852 2888 0 +5.08(+0.18%)
Nov 07, 2018 2861 2893 2843 2882 0 +39.30(+1.38%)
Nov 06, 2018 2826 2863 2814 2843 0 +23.86(+0.85%)
Nov 05, 2018 2785 2836 2780 2819 0 +42.71(+1.54%)
Nov 02, 2018 2803 2815 2748 2777 0 -28.34(-1.01%)
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.