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, 2008 1332 1437 1298 1423 0 +97.44(+7.35%)
Oct 30, 2008 1349 1365 1264 1326 0 +17.16(+1.31%)
Oct 29, 2008 1316 1389 1264 1308 0 -19.76(-1.49%)
Oct 28, 2008 1203 1349 1135 1328 0 +158.63(+13.56%)
Oct 27, 2008 1232 1289 1159 1170 0 -73.20(-5.89%)
Oct 24, 2008 1212 1313 1186 1243 0 -64.51(-4.93%)
Oct 23, 2008 1307 1357 1194 1307 0 -0.53(-0.04%)
Oct 22, 2008 1384 1403 1261 1308 0 -101.40(-7.20%)
Oct 21, 2008 1432 1479 1393 1409 0 -42.06(-2.90%)
Oct 20, 2008 1438 1466 1377 1451 0 +25.16(+1.76%)
Oct 17, 2008 1405 1494 1345 1426 0 -6.08(-0.42%)
Oct 16, 2008 1366 1456 1304 1432 0 +91.96(+6.86%)
Oct 15, 2008 1532 1545 1315 1340 0 -208.39(-13.46%)
Oct 14, 2008 1710 1733 1448 1549 0 -121.33(-7.27%)
Oct 13, 2008 1659 1711 1538 1670 0 +52.21(+3.23%)
Oct 10, 2008 1378 1671 1332 1618 0 +199.85(+14.09%)
Oct 09, 2008 1606 1632 1408 1418 0 -161.64(-10.23%)
Oct 08, 2008 1564 1684 1525 1580 0 -28.13(-1.75%)
Oct 07, 2008 1730 1754 1588 1608 0 -122.95(-7.10%)
Oct 06, 2008 1702 1829 1606 1731 0 -28.16(-1.60%)
Oct 03, 2008 1860 1892 1740 1759 0 -64.27(-3.53%)
Oct 02, 2008 1902 1914 1809 1823 0 -96.46(-5.03%)
Oct 01, 2008 1931 1951 1881 1920 0 -44.85(-2.28%)
Sep 30, 2008 1881 2002 1845 1964 0 +123.45(+6.71%)
Sep 29, 2008 1956 1981 1810 1841 0 -158.56(-7.93%)
Sep 26, 2008 1893 2007 1869 2000 0 +71.18(+3.69%)
Sep 25, 2008 1904 1955 1871 1928 0 +44.38(+2.36%)
Sep 24, 2008 1914 1930 1861 1884 0 -20.44(-1.07%)
Sep 23, 2008 1914 1964 1872 1904 0 +9.35(+0.49%)
Sep 22, 2008 2044 2062 1877 1895 0 -177.17(-8.55%)
Sep 19, 2008 2073 2265 1888 2072 0 +47.16(+2.33%)
Sep 18, 2008 1812 2051 1753 2025 0 +239.60(+13.42%)
Sep 17, 2008 1838 1886 1768 1785 0 -97.40(-5.17%)
Sep 16, 2008 1766 1896 1757 1883 0 +93.24(+5.21%)
Sep 15, 2008 1866 1916 1776 1790 0 -136.77(-7.10%)
Sep 12, 2008 1884 1933 1874 1926 0 +18.46(+0.97%)
Sep 11, 2008 1881 1916 1852 1908 0 -8.95(-0.47%)
Sep 10, 2008 1925 1944 1871 1917 0 +10.30(+0.54%)
Sep 09, 2008 1986 2004 1892 1907 0 -89.56(-4.49%)
Sep 08, 2008 1982 2018 1933 1996 0 +83.95(+4.39%)
Sep 05, 2008 1881 1918 1860 1912 0 +16.26(+0.86%)
Sep 04, 2008 1946 1961 1891 1896 0 -64.31(-3.28%)
Sep 03, 2008 1921 1966 1901 1960 0 +37.20(+1.93%)
Sep 02, 2008 1956 1982 1889 1923 0 +3.34(+0.17%)
Sep 01, 2008 1932 1951 1905 1920 0 +0.00(+0.00%)
Aug 29, 2008 1932 1951 1905 1920 0 -27.86(-1.43%)
Aug 28, 2008 1909 1951 1894 1948 0 +47.32(+2.49%)
Aug 27, 2008 1892 1915 1869 1900 0 +2.79(+0.15%)
Aug 26, 2008 1881 1913 1856 1897 0 +16.72(+0.89%)
Aug 25, 2008 1933 1935 1872 1881 0 -61.21(-3.15%)
Aug 22, 2008 1908 1952 1883 1942 0 +55.05(+2.92%)
Aug 21, 2008 1871 1908 1861 1887 0 -22.29(-1.17%)
Aug 20, 2008 1916 1934 1872 1909 0 -5.20(-0.27%)
Aug 19, 2008 1936 1949 1892 1914 0 -41.13(-2.10%)
Aug 18, 2008 2007 2019 1935 1956 0 -45.67(-2.28%)
Aug 15, 2008 2031 2054 1979 2001 0 -16.52(-0.82%)
Aug 14, 2008 1966 2036 1961 2018 0 +24.08(+1.21%)
Aug 13, 2008 2011 2033 1963 1994 0 -15.03(-0.75%)
Aug 12, 2008 2025 2052 1982 2009 0 -54.23(-2.63%)
Aug 11, 2008 2015 2090 2000 2063 0 +45.31(+2.25%)
Aug 08, 2008 1931 2033 1917 2018 0 +86.76(+4.49%)
Aug 07, 2008 1964 1996 1911 1931 0 -70.00(-3.50%)
Aug 06, 2008 1998 2027 1960 2001 0 -24.14(-1.19%)
Aug 05, 2008 1945 2035 1934 2025 0 +101.49(+5.28%)
Aug 04, 2008 1952 1966 1905 1923 0 -26.36(-1.35%)
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.