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 - Hotel/Motel Sector (CIX: MSECTOR443 )

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 (%)
Mar 31, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
Mar 02, 2020 2247 2305 2167 2302 0 +69.26(+3.10%)
Feb 28, 2020 2218 2304 2200 2233 0 -43.83(-1.93%)
Feb 27, 2020 2253 2380 2209 2277 0 -28.28(-1.23%)
Feb 26, 2020 2391 2405 2304 2305 0 -75.19(-3.16%)
Feb 25, 2020 2554 2555 2379 2380 0 -163.61(-6.43%)
Feb 24, 2020 2607 2619 2524 2544 0 -127.96(-4.79%)
Feb 21, 2020 2658 2712 2617 2672 0 +29.07(+1.10%)
Feb 20, 2020 2646 2661 2571 2643 0 +54.04(+2.09%)
Feb 19, 2020 2616 2635 2575 2589 0 -21.14(-0.81%)
Feb 18, 2020 2611 2633 2594 2610 0 -13.09(-0.50%)
Feb 14, 2020 2626 2636 2609 2623 0 +4.60(+0.18%)
Feb 13, 2020 2632 2645 2614 2618 0 -29.61(-1.12%)
Feb 12, 2020 2632 2671 2625 2648 0 +32.39(+1.24%)
Feb 11, 2020 2605 2622 2596 2616 0 +31.16(+1.21%)
Feb 10, 2020 2581 2597 2562 2584 0 +3.63(+0.14%)
Feb 07, 2020 2602 2618 2568 2581 0 -41.31(-1.58%)
Feb 06, 2020 2647 2652 2607 2622 0 -1.72(-0.07%)
Feb 05, 2020 2606 2649 2604 2624 0 +34.50(+1.33%)
Feb 04, 2020 2548 2613 2545 2589 0 +69.80(+2.77%)
Feb 03, 2020 2520 2556 2510 2520 0 +7.44(+0.30%)
Jan 31, 2020 2536 2544 2501 2512 0 -33.36(-1.31%)
Jan 30, 2020 2550 2572 2519 2546 0 -28.19(-1.10%)
Jan 29, 2020 2599 2613 2570 2574 0 -17.24(-0.67%)
Jan 28, 2020 2576 2605 2552 2591 0 +29.34(+1.15%)
Jan 27, 2020 2566 2584 2539 2562 0 -60.77(-2.32%)
Jan 24, 2020 2680 2686 2587 2622 0 -59.40(-2.21%)
Jan 23, 2020 2688 2694 2655 2682 0 -12.28(-0.46%)
Jan 22, 2020 2708 2726 2689 2694 0 -10.51(-0.39%)
Jan 21, 2020 2733 2736 2686 2705 0 -34.77(-1.27%)
Jan 17, 2020 2746 2760 2732 2739 0 -0.32(-0.01%)
Jan 16, 2020 2719 2746 2715 2740 0 +34.62(+1.28%)
Jan 15, 2020 2693 2724 2685 2705 0 +6.44(+0.24%)
Jan 14, 2020 2705 2709 2678 2699 0 -4.97(-0.18%)
Jan 13, 2020 2679 2706 2670 2704 0 +24.78(+0.93%)
Jan 10, 2020 2670 2686 2651 2679 0 +9.40(+0.35%)
Jan 09, 2020 2698 2709 2663 2669 0 -32.59(-1.21%)
Jan 08, 2020 2687 2722 2681 2702 0 +16.05(+0.60%)
Jan 07, 2020 2697 2701 2663 2686 0 -15.43(-0.57%)
Jan 06, 2020 2750 2757 2695 2701 0 -71.49(-2.58%)
Jan 03, 2020 2755 2784 2751 2773 0 -23.78(-0.85%)
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.