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 (%)
Dec 31, 2015 994.83 994.83 994.83 994.83 0 -6.89(-0.69%)
Dec 30, 2015 1009 1013 995.51 1002 0 -8.95(-0.89%)
Dec 29, 2015 1004 1018 996.66 1011 0 +12.64(+1.27%)
Dec 28, 2015 1000 1006 986.35 998.03 0 -3.41(-0.34%)
Dec 24, 2015 1001 1001 1001 1001 0 -2.22(-0.22%)
Dec 23, 2015 986.80 1009 981.75 1004 0 +17.23(+1.75%)
Dec 22, 2015 976.56 996.22 966.57 986.43 0 +13.67(+1.41%)
Dec 21, 2015 977.98 990.09 955.37 972.76 0 -4.16(-0.43%)
Dec 18, 2015 977.29 990.86 950.43 976.91 0 +1.05(+0.11%)
Dec 17, 2015 996.02 1010 963.43 975.86 0 -21.04(-2.11%)
Dec 16, 2015 977.90 1006 971.66 996.91 0 +22.47(+2.31%)
Dec 15, 2015 972.35 981.41 951.81 974.44 0 +8.47(+0.88%)
Dec 14, 2015 967.17 988.48 950.89 965.97 0 -9.37(-0.96%)
Dec 11, 2015 967.05 984.48 956.78 975.34 0 -1.63(-0.17%)
Dec 10, 2015 987.29 990.44 969.21 976.97 0 -9.11(-0.92%)
Dec 09, 2015 987.12 1001 972.23 986.07 0 -6.29(-0.63%)
Dec 08, 2015 1005 1012 983.60 992.36 0 -17.15(-1.70%)
Dec 07, 2015 1028 1020 987.01 1010 0 -17.49(-1.70%)
Dec 04, 2015 1030 1042 1019 1027 0 -3.76(-0.36%)
Dec 03, 2015 1052 1055 1023 1031 0 -19.21(-1.83%)
Dec 02, 2015 1058 1066 1040 1050 0 -9.78(-0.92%)
Dec 01, 2015 1062 1074 1047 1060 0 +3.69(+0.35%)
Nov 30, 2015 1067 1082 1045 1056 0 -7.15(-0.67%)
Nov 27, 2015 1078 1082 1056 1063 0 -13.67(-1.27%)
Nov 25, 2015 1077 1077 1077 1077 0 +1.81(+0.17%)
Nov 24, 2015 1066 1093 1054 1075 0 +6.56(+0.61%)
Nov 23, 2015 1068 1069 1066 1069 0 -10.83(-1.00%)
Nov 20, 2015 1112 1118 1075 1079 0 -23.84(-2.16%)
Nov 19, 2015 1112 1128 1058 1103 0 -6.49(-0.58%)
Nov 18, 2015 1099 1120 1093 1110 0 +12.85(+1.17%)
Nov 17, 2015 1098 1115 1088 1097 0 -0.52(-0.05%)
Nov 16, 2015 1080 1096 1059 1097 0 +14.98(+1.38%)
Nov 13, 2015 1105 1114 1075 1082 0 -23.32(-2.11%)
Nov 12, 2015 1124 1128 1101 1106 0 -19.68(-1.75%)
Nov 11, 2015 1128 1146 1122 1125 0 -5.43(-0.48%)
Nov 10, 2015 1129 1143 1125 1131 0 +0.60(+0.05%)
Nov 09, 2015 1131 1149 1122 1130 0 -3.70(-0.33%)
Nov 06, 2015 1138 1143 1109 1134 0 +0.12(+0.01%)
Nov 05, 2015 1132 1145 1117 1134 0 -0.27(-0.02%)
Nov 04, 2015 1136 1152 1126 1134 0 -1.13(-0.10%)
Nov 03, 2015 1138 1147 1128 1135 0 -8.95(-0.78%)
Nov 02, 2015 1137 1152 1124 1144 0 +8.18(+0.72%)
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%)
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.