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 30, 2015 1132 1141 1119 1136 0 +0.06(+0.01%)
Oct 29, 2015 1131 1152 1118 1136 0 -6.02(-0.53%)
Oct 28, 2015 1118 1152 1100 1142 0 +27.33(+2.45%)
Oct 27, 2015 1120 1138 1103 1115 0 -9.58(-0.85%)
Oct 26, 2015 1147 1166 1113 1124 0 -11.27(-0.99%)
Oct 23, 2015 1143 1156 1124 1135 0 -4.41(-0.39%)
Oct 22, 2015 1135 1158 1127 1140 0 +11.81(+1.05%)
Oct 21, 2015 1149 1163 1122 1128 0 -15.39(-1.35%)
Oct 20, 2015 1158 1162 1136 1143 0 -19.18(-1.65%)
Oct 19, 2015 1145 1168 1140 1163 0 +11.85(+1.03%)
Oct 16, 2015 1150 1158 1134 1151 0 +1.46(+0.13%)
Oct 15, 2015 1130 1156 1126 1149 0 +17.46(+1.54%)
Oct 14, 2015 1142 1157 1122 1132 0 -8.30(-0.73%)
Oct 13, 2015 1127 1156 1117 1140 0 +12.14(+1.08%)
Oct 12, 2015 1110 1138 1104 1128 0 +19.86(+1.79%)
Oct 09, 2015 1086 1116 1078 1108 0 +23.57(+2.17%)
Oct 08, 2015 1080 1095 1066 1085 0 +7.40(+0.69%)
Oct 07, 2015 1085 1098 1058 1077 0 -6.32(-0.58%)
Oct 06, 2015 1095 1107 1076 1083 0 -16.12(-1.47%)
Oct 05, 2015 1065 1109 1062 1100 0 +34.78(+3.27%)
Oct 02, 2015 1043 1072 1026 1065 0 +15.39(+1.47%)
Oct 01, 2015 1047 1057 1034 1049 0 +9.45(+0.91%)
Sep 30, 2015 1026 1042 991.64 1040 0 +19.26(+1.89%)
Sep 29, 2015 1002 1043 982.57 1021 0 +19.11(+1.91%)
Sep 28, 2015 1001 1023 983.94 1002 0 -7.26(-0.72%)
Sep 25, 2015 1003 1022 992.22 1009 0 +10.53(+1.06%)
Sep 24, 2015 992.87 1001 980.52 998.33 0 +2.83(+0.28%)
Sep 23, 2015 1011 1016 989.73 995.49 0 -11.02(-1.09%)
Sep 22, 2015 994.79 1013 987.70 1007 0 +0.36(+0.04%)
Sep 21, 2015 1006 1011 993.72 1006 0 +3.33(+0.33%)
Sep 18, 2015 1003 1013 992.95 1003 0 -8.91(-0.88%)
Sep 17, 2015 1009 1023 994.45 1012 0 +3.88(+0.38%)
Sep 16, 2015 1004 1014 995.57 1008 0 -0.29(-0.03%)
Sep 15, 2015 1004 1012 988.42 1008 0 +4.51(+0.45%)
Sep 14, 2015 1009 1014 991.49 1004 0 -5.74(-0.57%)
Sep 11, 2015 995.33 1017 987.90 1009 0 +14.10(+1.42%)
Sep 10, 2015 1002 1006 986.78 995.27 0 -3.94(-0.39%)
Sep 09, 2015 1005 1012 995.22 999.21 0 -1.00(-0.10%)
Sep 08, 2015 998.74 1006 988.52 1000 0 +8.88(+0.90%)
Sep 04, 2015 991.33 991.33 991.33 991.33 0 -11.01(-1.10%)
Sep 03, 2015 1000.00 1012 990.68 1002 0 +1.92(+0.19%)
Sep 02, 2015 1004 1017 985.87 1000 0 -0.15(-0.01%)
Sep 01, 2015 994.18 1013 987.96 1001 0 -10.64(-1.05%)
Aug 31, 2015 1004 1014 990.88 1011 0 +6.04(+0.60%)
Aug 28, 2015 999.48 1028 990.43 1005 0 -2.60(-0.26%)
Aug 27, 2015 992.58 1017 987.75 1008 0 +15.77(+1.59%)
Aug 26, 2015 977.98 996.48 969.96 992.00 0 +18.97(+1.95%)
Aug 25, 2015 997.41 1003 970.92 973.04 0 -10.38(-1.06%)
Aug 24, 2015 980.99 1005 945.63 983.41 0 -0.04(-0.00%)
Aug 21, 2015 995.72 1008 969.40 983.46 0 -26.16(-2.59%)
Aug 20, 2015 1023 1040 1004 1010 0 -23.16(-2.24%)
Aug 19, 2015 1042 1046 1019 1033 0 -15.80(-1.51%)
Aug 18, 2015 1048 1056 1038 1049 0 -2.28(-0.22%)
Aug 17, 2015 1042 1054 1038 1051 0 +4.56(+0.44%)
Aug 14, 2015 1043 1057 1029 1046 0 -2.73(-0.26%)
Aug 13, 2015 1045 1059 1032 1049 0 +0.30(+0.03%)
Aug 12, 2015 1043 1060 1035 1049 0 -3.47(-0.33%)
Aug 11, 2015 1029 1075 1009 1052 0 +20.14(+1.95%)
Aug 10, 2015 1002 1045 1001 1032 0 +29.99(+2.99%)
Aug 07, 2015 980.39 1008 974.19 1002 0 +4.50(+0.45%)
Aug 06, 2015 994.83 1015 975.52 997.57 0 -2.65(-0.26%)
Aug 05, 2015 1013 1023 989.93 1000 0 -10.10(-1.00%)
Aug 04, 2015 1021 1035 1001 1010 0 -12.63(-1.23%)
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.