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

Real Estate Development Sector (CIX: MSECTOR449 )

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, 2011 791.47 799.76 753.74 760.54 0 -40.16(-5.02%)
Oct 28, 2011 796.85 807.19 782.96 800.70 0 +2.61(+0.33%)
Oct 27, 2011 768.66 809.21 768.20 798.09 0 +32.26(+4.21%)
Oct 26, 2011 748.26 773.97 748.07 765.83 0 +15.00(+2.00%)
Oct 25, 2011 755.29 762.20 744.52 750.83 0 -12.19(-1.60%)
Oct 24, 2011 758.94 767.98 748.74 763.02 0 -1.51(-0.20%)
Oct 21, 2011 759.86 768.54 750.37 764.53 0 +11.34(+1.51%)
Oct 20, 2011 767.12 772.90 742.33 753.18 0 -11.94(-1.56%)
Oct 19, 2011 775.48 787.13 759.85 765.12 0 -14.59(-1.87%)
Oct 18, 2011 749.83 787.32 751.54 779.71 0 +20.21(+2.66%)
Oct 17, 2011 767.99 783.32 750.86 759.50 0 -19.38(-2.49%)
Oct 14, 2011 784.72 795.81 762.27 778.88 0 +5.01(+0.65%)
Oct 13, 2011 758.61 788.87 757.71 773.87 0 +5.50(+0.72%)
Oct 12, 2011 751.52 779.49 747.22 768.37 0 +4.35(+0.57%)
Oct 11, 2011 749.11 780.62 748.52 764.02 0 +5.22(+0.69%)
Oct 10, 2011 775.07 784.04 743.50 758.80 0 +14.78(+1.99%)
Oct 07, 2011 757.61 772.83 737.28 744.02 0 -15.53(-2.04%)
Oct 06, 2011 738.75 762.96 744.20 759.55 0 +15.01(+2.02%)
Oct 05, 2011 748.22 758.56 731.03 744.54 0 +2.79(+0.38%)
Oct 04, 2011 721.57 752.29 700.37 741.75 0 +11.01(+1.51%)
Oct 03, 2011 746.17 753.48 719.37 730.74 0 -9.07(-1.23%)
Sep 30, 2011 749.80 759.77 734.59 739.82 0 -15.59(-2.06%)
Sep 29, 2011 754.50 769.33 741.79 755.41 0 +8.13(+1.09%)
Sep 28, 2011 742.72 775.06 743.61 747.28 0 -18.40(-2.40%)
Sep 27, 2011 772.25 787.55 756.01 765.68 0 +3.03(+0.40%)
Sep 26, 2011 767.29 778.89 744.01 762.66 0 -0.87(-0.11%)
Sep 23, 2011 747.91 776.36 740.34 763.53 0 +5.77(+0.76%)
Sep 22, 2011 772.79 807.67 740.16 757.76 0 -33.54(-4.24%)
Sep 21, 2011 803.54 839.23 789.44 791.30 0 -38.78(-4.67%)
Sep 20, 2011 839.01 855.35 818.14 830.08 0 -14.29(-1.69%)
Sep 19, 2011 861.16 874.96 833.17 844.37 0 -41.74(-4.71%)
Sep 16, 2011 886.45 907.05 870.87 886.11 0 +38.55(+4.55%)
Sep 15, 2011 846.63 855.70 836.90 847.57 0 +10.07(+1.20%)
Sep 14, 2011 838.99 851.17 829.06 837.50 0 -1.38(-0.16%)
Sep 13, 2011 838.38 856.00 831.42 838.87 0 +1.74(+0.21%)
Sep 12, 2011 831.09 854.88 825.52 837.14 0 -10.19(-1.20%)
Sep 09, 2011 825.20 882.22 840.62 847.33 0 -29.00(-3.31%)
Sep 08, 2011 861.96 900.27 870.25 876.34 0 -19.66(-2.19%)
Sep 07, 2011 863.68 903.91 862.77 896.00 0 +38.33(+4.47%)
Sep 06, 2011 827.21 867.93 846.37 857.67 0 -15.89(-1.82%)
Sep 02, 2011 873.55 873.55 873.55 0 -19.86(-2.22%)
Sep 01, 2011 896.59 929.36 891.75 893.41 0 -28.53(-3.09%)
Aug 31, 2011 908.60 940.08 909.62 921.95 0 +10.87(+1.19%)
Aug 30, 2011 893.38 921.83 894.74 911.08 0 -7.60(-0.83%)
Aug 29, 2011 873.71 924.12 875.40 918.68 0 +48.11(+5.53%)
Aug 26, 2011 794.39 874.29 821.15 870.57 0 +19.65(+2.31%)
Aug 25, 2011 882.37 904.45 845.49 850.91 0 -28.26(-3.21%)
Aug 24, 2011 828.02 891.39 850.62 879.18 0 +15.33(+1.78%)
Aug 23, 2011 838.26 879.52 821.45 863.84 0 +24.54(+2.92%)
Aug 22, 2011 803.69 855.45 829.79 839.30 0 +19.45(+2.37%)
Aug 19, 2011 821.15 849.78 806.70 819.85 0 -29.64(-3.49%)
Aug 18, 2011 840.52 944.87 836.18 849.49 0 -38.36(-4.32%)
Aug 17, 2011 846.60 914.66 870.12 887.85 0 -1.80(-0.20%)
Aug 16, 2011 898.00 917.85 875.47 889.65 0 -31.31(-3.40%)
Aug 15, 2011 883.77 928.43 871.58 920.96 0 +44.80(+5.11%)
Aug 12, 2011 897.23 915.02 863.58 876.16 0 -22.02(-2.45%)
Aug 11, 2011 828.68 910.36 845.26 898.18 0 +36.03(+4.18%)
Aug 10, 2011 855.95 889.93 826.01 862.15 0 -11.76(-1.35%)
Aug 09, 2011 864.04 883.76 806.51 873.92 0 +64.67(+7.99%)
Aug 08, 2011 832.85 880.83 798.98 809.25 0 -85.09(-9.51%)
Aug 05, 2011 878.13 928.67 860.20 894.34 0 +13.68(+1.55%)
Aug 04, 2011 918.86 931.36 869.95 880.65 0 -46.92(-5.06%)
Aug 03, 2011 890.73 939.77 904.78 927.57 0 -8.98(-0.96%)
Aug 02, 2011 934.03 956.02 929.04 936.55 0 -6.13(-0.65%)
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.