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

Lodging Sector (CIX: MSECTOR710 )

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, 2018 3611 3643 3600 3638 0 +38.86(+1.08%)
Dec 28, 2018 3594 3641 3568 3599 0 +23.29(+0.65%)
Dec 27, 2018 3495 3577 3449 3576 0 +36.60(+1.03%)
Dec 26, 2018 3409 3543 3400 3540 0 +152.79(+4.51%)
Dec 24, 2018 3434 3453 3373 3387 0 -61.37(-1.78%)
Dec 21, 2018 3501 3569 3429 3448 0 -46.10(-1.32%)
Dec 20, 2018 3559 3563 3452 3494 0 -72.96(-2.05%)
Dec 19, 2018 3643 3679 3545 3567 0 -60.04(-1.66%)
Dec 18, 2018 3649 3672 3604 3627 0 +13.07(+0.36%)
Dec 17, 2018 3626 3675 3578 3614 0 -5.27(-0.15%)
Dec 14, 2018 3630 3695 3607 3619 0 -38.47(-1.05%)
Dec 13, 2018 3712 3725 3637 3658 0 -38.19(-1.03%)
Dec 12, 2018 3699 3756 3690 3696 0 +7.55(+0.20%)
Dec 11, 2018 3766 3787 3680 3689 0 -27.91(-0.75%)
Dec 10, 2018 3742 3773 3665 3716 0 -20.32(-0.54%)
Dec 07, 2018 3848 3894 3718 3737 0 -125.85(-3.26%)
Dec 06, 2018 3749 3870 3727 3863 0 +53.62(+1.41%)
Dec 04, 2018 3990 3998 3791 3809 0 -197.90(-4.94%)
Dec 03, 2018 3902 4026 3889 4007 0 +139.08(+3.60%)
Nov 30, 2018 3830 3925 3817 3868 0 -204.77(-5.03%)
Nov 29, 2018 4056 4106 4031 4073 0 -10.02(-0.25%)
Nov 28, 2018 4011 4087 3962 4083 0 +75.49(+1.88%)
Nov 27, 2018 4010 4026 3979 4007 0 -1.97(-0.05%)
Nov 26, 2018 3984 4034 3959 4009 0 +80.25(+2.04%)
Nov 23, 2018 3899 3956 3878 3929 0 +5.17(+0.13%)
Nov 21, 2018 3924 3924 3924 3924 0 +51.30(+1.32%)
Nov 20, 2018 3834 3899 3797 3872 0 -33.75(-0.86%)
Nov 19, 2018 3972 3986 3870 3906 0 -72.72(-1.83%)
Nov 16, 2018 3929 4002 3919 3979 0 +14.37(+0.36%)
Nov 15, 2018 3867 3975 3856 3965 0 +64.53(+1.65%)
Nov 14, 2018 3936 3957 3877 3900 0 -6.18(-0.16%)
Nov 13, 2018 3884 3953 3878 3906 0 +43.11(+1.12%)
Nov 12, 2018 3912 3936 3850 3863 0 -62.54(-1.59%)
Nov 09, 2018 3911 3946 3894 3926 0 +4.94(+0.13%)
Nov 08, 2018 3879 3935 3862 3921 0 +25.10(+0.64%)
Nov 07, 2018 3850 3928 3840 3896 0 +57.22(+1.49%)
Nov 06, 2018 3860 3931 3761 3838 0 -188.87(-4.69%)
Nov 05, 2018 4040 4055 3989 4027 0 -2.20(-0.05%)
Nov 02, 2018 4070 4097 3993 4029 0 -4.49(-0.11%)
Nov 01, 2018 3944 4040 3871 4034 0 +138.34(+3.55%)
Oct 31, 2018 3872 3953 3865 3896 0 +57.97(+1.51%)
Oct 30, 2018 3760 3842 3747 3838 0 +80.08(+2.13%)
Oct 29, 2018 3797 3818 3707 3758 0 -0.05(-0.00%)
Oct 26, 2018 3636 3806 3627 3758 0 +166.20(+4.63%)
Oct 24, 2018 3760 3813 3586 3591 0 -176.53(-4.69%)
Oct 23, 2018 3725 3771 3628 3768 0 +19.23(+0.51%)
Oct 22, 2018 3780 3800 3737 3749 0 -14.83(-0.39%)
Oct 19, 2018 3854 3871 3762 3763 0 -105.71(-2.73%)
Oct 18, 2018 3942 3956 3861 3869 0 -87.62(-2.21%)
Oct 17, 2018 3964 3981 3904 3957 0 -1.28(-0.03%)
Oct 16, 2018 3899 3969 3883 3958 0 +83.59(+2.16%)
Oct 15, 2018 3918 3933 3869 3874 0 -57.24(-1.46%)
Oct 12, 2018 3926 3948 3876 3932 0 +87.95(+2.29%)
Oct 11, 2018 3899 3935 3824 3844 0 -59.93(-1.54%)
Oct 10, 2018 3999 4012 3901 3904 0 -110.59(-2.75%)
Oct 09, 2018 4039 4063 4009 4014 0 -27.05(-0.67%)
Oct 08, 2018 4068 4077 4001 4041 0 -27.29(-0.67%)
Oct 05, 2018 4115 4137 4033 4069 0 -23.91(-0.58%)
Oct 04, 2018 4160 4168 4056 4093 0 -78.27(-1.88%)
Oct 03, 2018 4222 4242 4160 4171 0 -40.26(-0.96%)
Oct 02, 2018 4275 4288 4207 4211 0 -70.55(-1.65%)
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.