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 (%)
Nov 30, 2010 1942 1976 1938 1958 0 -6.34(-0.32%)
Nov 29, 2010 1951 1971 1931 1965 0 +0.30(+0.02%)
Nov 26, 2010 1955 1976 1950 1964 0 -6.41(-0.33%)
Nov 24, 2010 1953 1971 1971 1971 0 +35.45(+1.83%)
Nov 23, 2010 1929 1945 1923 1935 0 -16.80(-0.86%)
Nov 22, 2010 1940 1960 1934 1952 0 +3.50(+0.18%)
Nov 19, 2010 1927 1954 1912 1949 0 +17.42(+0.90%)
Nov 18, 2010 1936 1947 1918 1931 0 +19.92(+1.04%)
Nov 17, 2010 1892 1922 1877 1911 0 +23.78(+1.26%)
Nov 16, 2010 1939 1947 1871 1888 0 -70.49(-3.60%)
Nov 15, 2010 1971 1991 1951 1958 0 -5.21(-0.27%)
Nov 12, 2010 1961 1986 1952 1963 0 -17.64(-0.89%)
Nov 11, 2010 1976 2000 1967 1981 0 -10.72(-0.54%)
Nov 10, 2010 1952 1997 1951 1992 0 +44.71(+2.30%)
Nov 09, 2010 2026 2032 1933 1947 0 -79.32(-3.91%)
Nov 08, 2010 2041 2048 2004 2026 0 -22.47(-1.10%)
Nov 05, 2010 2030 2064 2012 2049 0 +17.69(+0.87%)
Nov 04, 2010 1992 2035 1979 2031 0 +57.31(+2.90%)
Nov 03, 2010 1960 1986 1950 1974 0 +13.10(+0.67%)
Nov 02, 2010 1968 1982 1946 1961 0 +7.20(+0.37%)
Nov 01, 2010 1953 1978 1937 1953 0 +12.46(+0.64%)
Oct 29, 2010 1926 1954 1920 1941 0 +3.47(+0.18%)
Oct 28, 2010 1971 1985 1920 1937 0 -26.55(-1.35%)
Oct 27, 2010 1967 1980 1947 1964 0 -31.96(-1.60%)
Oct 25, 2010 2008 2020 1991 1996 0 -0.30(-0.02%)
Oct 23, 2010 1999 2016 1982 1996 0 -2.88(-0.14%)
Oct 22, 2010 2003 2019 1984 1999 0 -1.50(-0.07%)
Oct 21, 2010 2009 2030 1990 2001 0 -7.66(-0.38%)
Oct 20, 2010 1964 2028 1968 2008 0 +47.93(+2.44%)
Oct 19, 2010 1959 1995 1946 1960 0 -25.25(-1.27%)
Oct 18, 2010 1950 1986 1951 1986 0 +32.82(+1.68%)
Oct 15, 2010 1969 1977 1946 1953 0 -0.48(-0.02%)
Oct 14, 2010 1953 1971 1939 1953 0 -9.24(-0.47%)
Oct 13, 2010 1950 1982 1941 1963 0 +15.20(+0.78%)
Oct 12, 2010 1916 1954 1910 1947 0 +24.17(+1.26%)
Oct 11, 2010 1916 1935 1913 1923 0 +2.55(+0.13%)
Oct 08, 2010 1916 1930 1899 1921 0 +9.18(+0.48%)
Oct 07, 2010 1917 1932 1903 1911 0 -0.20(-0.01%)
Oct 06, 2010 1916 1931 1898 1912 0 -13.09(-0.68%)
Oct 05, 2010 1916 1932 1899 1925 0 +22.97(+1.21%)
Oct 04, 2010 1880 1907 1879 1902 0 +13.23(+0.70%)
Oct 01, 2010 1883 1897 1858 1889 0 +13.17(+0.70%)
Sep 30, 2010 1876 1904 1861 1875 0 +7.37(+0.39%)
Sep 29, 2010 1876 1882 1856 1868 0 -18.94(-1.00%)
Sep 28, 2010 1880 1892 1846 1887 0 +3.26(+0.17%)
Sep 27, 2010 1912 1917 1876 1884 0 -33.88(-1.77%)
Sep 24, 2010 1882 1921 1880 1918 0 +56.93(+3.06%)
Sep 23, 2010 1886 1909 1856 1861 0 -52.19(-2.73%)
Sep 22, 2010 1923 1945 1906 1913 0 -20.96(-1.08%)
Sep 21, 2010 1966 1978 1928 1934 0 -43.56(-2.20%)
Sep 20, 2010 1929 1987 1927 1977 0 +53.07(+2.76%)
Sep 17, 2010 1920 1938 1906 1924 0 -3.60(-0.19%)
Sep 15, 2010 1897 1936 1892 1928 0 +22.75(+1.19%)
Sep 14, 2010 1898 1920 1884 1905 0 -0.91(-0.05%)
Sep 13, 2010 1897 1915 1882 1906 0 +24.08(+1.28%)
Sep 10, 2010 1875 1892 1865 1882 0 +10.00(+0.53%)
Sep 09, 2010 1921 1923 1865 1872 0 -23.62(-1.25%)
Sep 08, 2010 1898 1916 1885 1896 0 -5.67(-0.30%)
Sep 07, 2010 1908 1927 1898 1901 0 -27.23(-1.41%)
Sep 03, 2010 1928 1928 1928 0 +26.24(+1.38%)
Sep 02, 2010 1897 1914 1883 1902 0 +7.07(+0.37%)
Sep 01, 2010 1859 1901 1848 1895 0 +65.88(+3.60%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
Aug 02, 2010 1865 1900 1856 1889 0 +53.08(+2.89%)
Jul 30, 2010 1835 1853 1796 1836 0 +11.32(+0.62%)
Jul 29, 2010 1873 1887 1804 1824 0 -36.17(-1.94%)
Jul 28, 2010 1856 1885 1837 1861 0 +3.68(+0.20%)
Jul 27, 2010 1855 1885 1833 1857 0 -3.82(-0.21%)
Jul 26, 2010 1806 1864 1798 1861 0 +52.33(+2.89%)
Jul 23, 2010 1781 1813 1753 1808 0 +14.24(+0.79%)
Jul 22, 2010 1747 1807 1743 1794 0 +71.05(+4.12%)
Jul 21, 2010 1773 1781 1716 1723 0 -40.21(-2.28%)
Jul 20, 2010 1739 1767 1689 1763 0 +30.22(+1.74%)
Jul 19, 2010 1701 1743 1677 1733 0 +33.77(+1.99%)
Jul 16, 2010 1695 1762 1688 1699 0 -66.48(-3.76%)
Jul 15, 2010 1766 1776 1721 1766 0 +2.59(+0.15%)
Jul 14, 2010 1769 1782 1738 1763 0 -19.12(-1.07%)
Jul 13, 2010 1772 1791 1758 1782 0 +34.80(+1.99%)
Jul 12, 2010 1741 1759 1719 1748 0 +2.90(+0.17%)
Jul 09, 2010 1740 1749 1706 1745 0 +28.10(+1.64%)
Jul 08, 2010 1707 1735 1683 1717 0 +34.35(+2.04%)
Jul 07, 2010 1600 1684 1599 1682 0 +85.38(+5.35%)
Jul 06, 2010 1595 1670 1580 1597 0 -26.82(-1.65%)
Jul 02, 2010 1619 1664 1606 1624 0 -30.81(-1.86%)
Jul 01, 2010 1659 1676 1612 1654 0 -6.61(-0.40%)
Jun 30, 2010 1675 1715 1657 1661 0 -21.06(-1.25%)
Jun 29, 2010 1684 1725 1670 1682 0 -90.16(-5.09%)
Jun 25, 2010 1767 1781 1708 1772 0 +62.18(+3.64%)
Jun 24, 2010 1736 1753 1703 1710 0 -44.36(-2.53%)
Jun 23, 2010 1746 1777 1718 1755 0 +5.13(+0.29%)
Jun 22, 2010 1803 1826 1746 1749 0 -64.43(-3.55%)
Jun 21, 2010 1853 1870 1806 1814 0 -16.14(-0.88%)
Jun 18, 2010 1825 1857 1820 1830 0 -13.86(-0.75%)
Jun 17, 2010 1832 1856 1822 1844 0 +12.30(+0.67%)
Jun 16, 2010 1830 1849 1817 1832 0 -14.89(-0.81%)
Jun 15, 2010 1822 1851 1807 1846 0 +35.59(+1.97%)
Jun 14, 2010 1808 1832 1790 1811 0 +15.25(+0.85%)
Jun 11, 2010 1760 1799 1748 1796 0 +13.36(+0.75%)
Jun 10, 2010 1733 1787 1716 1782 0 +83.05(+4.89%)
Jun 09, 2010 1697 1754 1684 1699 0 +20.55(+1.22%)
Jun 08, 2010 1652 1684 1608 1679 0 +34.55(+2.10%)
Jun 07, 2010 1652 1688 1634 1644 0 -1.49(-0.09%)
Jun 04, 2010 1641 1734 1636 1646 0 -109.57(-6.24%)
Jun 03, 2010 1764 1778 1738 1755 0 -5.80(-0.33%)
Jun 02, 2010 1748 1766 1715 1761 0 +23.07(+1.33%)
Jun 01, 2010 1744 1785 1731 1738 0 -37.23(-2.10%)
May 31, 2010 1774 1815 1767 1775 0 +0.00(+0.00%)
May 28, 2010 1774 1815 1767 1775 0 -23.13(-1.29%)
May 27, 2010 1744 1802 1731 1798 0 +87.40(+5.11%)
May 26, 2010 1728 1765 1700 1711 0 -0.09(-0.01%)
May 25, 2010 1635 1715 1620 1711 0 +27.64(+1.64%)
May 24, 2010 1725 1738 1681 1683 0 -44.63(-2.58%)
May 21, 2010 1644 1739 1630 1728 0 +58.17(+3.48%)
May 20, 2010 1681 1723 1666 1670 0 -93.04(-5.28%)
May 19, 2010 1760 1800 1720 1763 0 -11.02(-0.62%)
May 18, 2010 1840 1851 1766 1774 0 -42.23(-2.33%)
May 17, 2010 1811 1844 1759 1816 0 +5.92(+0.33%)
May 14, 2010 1810 1850 1789 1810 0 -50.54(-2.72%)
May 13, 2010 1893 1905 1853 1861 0 -37.14(-1.96%)
May 12, 2010 1874 1910 1865 1898 0 +30.07(+1.61%)
May 11, 2010 1882 1895 1859 1868 0 +7.71(+0.41%)
May 10, 2010 1828 1863 1819 1860 0 +117.34(+6.73%)
May 07, 2010 1780 1823 1719 1743 0 -33.05(-1.86%)
May 06, 2010 1831 1879 1664 1776 0 -80.87(-4.36%)
May 05, 2010 1857 1903 1844 1857 0 -37.33(-1.97%)
May 04, 2010 1891 1921 1867 1894 0 -18.33(-0.96%)
May 03, 2010 1846 1930 1844 1912 0 +78.50(+4.28%)
Apr 30, 2010 1872 1902 1826 1834 0 -62.92(-3.32%)
Apr 29, 2010 1811 1906 1804 1897 0 +106.31(+5.94%)
Apr 28, 2010 1799 1815 1781 1790 0 +7.13(+0.40%)
Apr 27, 2010 1819 1842 1781 1783 0 -45.95(-2.51%)
Apr 26, 2010 1818 1848 1808 1829 0 +12.18(+0.67%)
Apr 23, 2010 1784 1822 1769 1817 0 +33.15(+1.86%)
Apr 22, 2010 1736 1789 1727 1784 0 +32.73(+1.87%)
Apr 21, 2010 1734 1771 1710 1751 0 +36.21(+2.11%)
Apr 20, 2010 1693 1716 1673 1715 0 +30.13(+1.79%)
Apr 19, 2010 1664 1697 1652 1685 0 +7.64(+0.46%)
Apr 16, 2010 1701 1718 1671 1677 0 -30.08(-1.76%)
Apr 15, 2010 1742 1748 1702 1707 0 -39.05(-2.24%)
Apr 14, 2010 1758 1760 1731 1746 0 -0.56(-0.03%)
Apr 13, 2010 1702 1752 1698 1747 0 +41.22(+2.42%)
Apr 12, 2010 1714 1722 1698 1706 0 -7.58(-0.44%)
Apr 09, 2010 1677 1718 1673 1713 0 +38.90(+2.32%)
Apr 08, 2010 1665 1680 1658 1674 0 -0.12(-0.01%)
Apr 07, 2010 1697 1709 1663 1674 0 -31.57(-1.85%)
Apr 06, 2010 1655 1711 1643 1706 0 +64.40(+3.92%)
Apr 05, 2010 1615 1656 1609 1642 0 +33.79(+2.10%)
Apr 01, 2010 1608 1608 1608 0 +2.74(+0.17%)
Mar 31, 2010 1611 1626 1598 1605 0 -14.60(-0.90%)
Mar 30, 2010 1616 1629 1606 1620 0 +5.02(+0.31%)
Mar 29, 2010 1622 1628 1604 1615 0 -7.89(-0.49%)
Mar 26, 2010 1638 1645 1612 1622 0 -9.44(-0.58%)
Mar 25, 2010 1634 1657 1626 1632 0 +5.30(+0.33%)
Mar 24, 2010 1618 1641 1613 1627 0 +0.10(+0.01%)
Mar 23, 2010 1631 1636 1606 1627 0 -7.19(-0.44%)
Mar 22, 2010 1614 1639 1608 1634 0 +9.36(+0.58%)
Mar 19, 2010 1635 1645 1611 1624 0 -9.36(-0.57%)
Mar 18, 2010 1635 1652 1625 1634 0 -5.31(-0.32%)
Mar 17, 2010 1622 1646 1609 1639 0 +21.28(+1.32%)
Mar 16, 2010 1583 1622 1579 1618 0 +37.72(+2.39%)
Mar 15, 2010 1564 1586 1566 1580 0 -3.54(-0.22%)
Mar 12, 2010 1584 1595 1567 1584 0 +5.30(+0.34%)
Mar 11, 2010 1568 1581 1555 1578 0 -2.81(-0.18%)
Mar 10, 2010 1583 1593 1565 1581 0 +0.57(+0.04%)
Mar 09, 2010 1564 1601 1557 1581 0 +7.36(+0.47%)
Mar 08, 2010 1554 1580 1546 1573 0 +17.33(+1.11%)
Mar 05, 2010 1525 1559 1515 1556 0 +40.93(+2.70%)
Mar 04, 2010 1504 1521 1502 1515 0 +8.05(+0.53%)
Mar 03, 2010 1519 1524 1501 1507 0 -10.72(-0.71%)
Mar 02, 2010 1521 1528 1507 1518 0 +1.70(+0.11%)
Mar 01, 2010 1518 1526 1504 1516 0 +6.51(+0.43%)
Feb 26, 2010 1505 1527 1500 1509 0 +0.03(+0.00%)
Feb 25, 2010 1481 1512 1475 1509 0 +4.15(+0.28%)
Feb 24, 2010 1491 1507 1483 1505 0 +14.17(+0.95%)
Feb 23, 2010 1492 1503 1478 1491 0 -4.47(-0.30%)
Feb 22, 2010 1486 1506 1473 1495 0 +12.58(+0.85%)
Feb 19, 2010 1478 1494 1465 1483 0 -3.86(-0.26%)
Feb 18, 2010 1462 1494 1452 1487 0 +20.28(+1.38%)
Feb 17, 2010 1455 1475 1451 1466 0 +10.76(+0.74%)
Feb 16, 2010 1430 1459 1421 1456 0 +45.23(+3.21%)
Feb 12, 2010 1410 1410 1410 0 +16.44(+1.18%)
Feb 11, 2010 1367 1397 1359 1394 0 +21.41(+1.56%)
Feb 10, 2010 1373 1398 1351 1373 0 -8.53(-0.62%)
Feb 09, 2010 1405 1408 1365 1381 0 -9.49(-0.68%)
Feb 08, 2010 1408 1424 1385 1391 0 -23.14(-1.64%)
Feb 05, 2010 1390 1420 1373 1414 0 +20.71(+1.49%)
Feb 04, 2010 1419 1443 1385 1393 0 -33.00(-2.31%)
Feb 03, 2010 1443 1452 1414 1426 0 -31.30(-2.15%)
Feb 02, 2010 1425 1462 1415 1457 0 +30.94(+2.17%)
Feb 01, 2010 1413 1438 1411 1426 0 +17.69(+1.26%)
Jan 29, 2010 1420 1439 1398 1409 0 -5.03(-0.36%)
Jan 28, 2010 1428 1432 1404 1414 0 -7.55(-0.53%)
Jan 27, 2010 1401 1425 1382 1421 0 +17.00(+1.21%)
Jan 26, 2010 1397 1423 1386 1404 0 -0.44(-0.03%)
Jan 25, 2010 1412 1420 1379 1405 0 +10.27(+0.74%)
Jan 22, 2010 1432 1450 1389 1394 0 -37.92(-2.65%)
Jan 21, 2010 1473 1487 1429 1432 0 -40.59(-2.76%)
Jan 20, 2010 1477 1487 1458 1473 0 -21.60(-1.45%)
Jan 19, 2010 1460 1498 1460 1495 0 +34.23(+2.34%)
Jan 18, 2010 1460 1460 1460 0 +0.00(+0.00%)
Jan 15, 2010 1461 1476 1452 1460 0 -12.23(-0.83%)
Jan 14, 2010 1464 1484 1458 1473 0 -7.58(-0.51%)
Jan 13, 2010 1451 1485 1445 1480 0 +33.23(+2.30%)
Jan 12, 2010 1458 1480 1438 1447 0 -26.31(-1.79%)
Jan 11, 2010 1475 1495 1465 1473 0 +6.40(+0.44%)
Jan 08, 2010 1471 1486 1452 1467 0 -16.91(-1.14%)
Jan 07, 2010 1461 1497 1453 1484 0 +11.72(+0.80%)
Jan 06, 2010 1470 1491 1460 1472 0 +0.26(+0.02%)
Jan 05, 2010 1473 1481 1451 1472 0 -1.42(-0.10%)
Jan 04, 2010 1502 1516 1464 1473 0 -14.67(-0.99%)
Dec 31, 2009 1488 1488 1488 0 -32.03(-2.11%)
Dec 30, 2009 1511 1527 1501 1520 0 -0.53(-0.03%)
Dec 29, 2009 1543 1556 1514 1520 0 -29.02(-1.87%)
Dec 28, 2009 1538 1574 1532 1549 0 +11.08(+0.72%)
Dec 24, 2009 1522 1544 1518 1538 0 +19.91(+1.31%)
Dec 23, 2009 1496 1531 1491 1518 0 +22.49(+1.50%)
Dec 22, 2009 1477 1500 1469 1496 0 +20.60(+1.40%)
Dec 21, 2009 1453 1482 1448 1475 0 +22.97(+1.58%)
Dec 18, 2009 1435 1456 1416 1452 0 +25.98(+1.82%)
Dec 17, 2009 1426 1441 1414 1426 0 -14.52(-1.01%)
Dec 16, 2009 1433 1451 1427 1441 0 +11.15(+0.78%)
Dec 15, 2009 1430 1447 1420 1430 0 -8.49(-0.59%)
Dec 14, 2009 1419 1441 1417 1438 0 +28.44(+2.02%)
Dec 11, 2009 1399 1416 1387 1410 0 +17.62(+1.27%)
Dec 10, 2009 1411 1415 1382 1392 0 -11.33(-0.81%)
Dec 09, 2009 1410 1422 1395 1404 0 -5.25(-0.37%)
Dec 08, 2009 1397 1427 1387 1409 0 -6.53(-0.46%)
Dec 07, 2009 1441 1447 1405 1415 0 -30.66(-2.12%)
Dec 04, 2009 1431 1458 1417 1446 0 +42.07(+3.00%)
Dec 03, 2009 1428 1448 1399 1404 0 -16.77(-1.18%)
Dec 02, 2009 1396 1432 1395 1421 0 +21.68(+1.55%)
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.