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 (%)
Mar 29, 2019 4124 4169 4114 4154 0 +29.15(+0.71%)
Mar 28, 2019 4067 4134 4065 4125 0 +61.93(+1.52%)
Mar 27, 2019 4111 4114 4035 4063 0 -43.09(-1.05%)
Mar 26, 2019 4085 4138 4077 4106 0 +0.18(+0.00%)
Mar 25, 2019 4118 4136 4087 4106 0 -26.15(-0.63%)
Mar 22, 2019 4131 4149 4098 4132 0 -20.66(-0.50%)
Mar 21, 2019 4098 4157 4085 4153 0 +45.16(+1.10%)
Mar 20, 2019 4162 4172 4100 4108 0 -65.76(-1.58%)
Mar 19, 2019 4155 4209 4141 4173 0 +20.24(+0.49%)
Mar 18, 2019 4154 4184 4116 4153 0 +78.16(+1.92%)
Mar 15, 2019 4009 4155 4003 4075 0 +78.16(+1.96%)
Mar 14, 2019 4010 4029 3976 3997 0 -19.58(-0.49%)
Mar 13, 2019 4043 4093 4008 4016 0 -12.14(-0.30%)
Mar 12, 2019 4028 4061 3981 4028 0 +8.60(+0.21%)
Mar 11, 2019 4041 4053 4012 4020 0 -15.58(-0.39%)
Mar 08, 2019 4046 4061 4003 4035 0 -41.49(-1.02%)
Mar 07, 2019 4171 4173 4071 4077 0 -96.31(-2.31%)
Mar 06, 2019 4179 4200 4163 4173 0 -6.11(-0.15%)
Mar 05, 2019 4139 4192 4138 4179 0 +41.62(+1.01%)
Mar 04, 2019 4215 4219 4088 4138 0 -16.66(-0.40%)
Mar 01, 2019 4183 4218 4084 4154 0 -20.30(-0.49%)
Feb 28, 2019 4217 4230 4162 4175 0 -47.58(-1.13%)
Feb 27, 2019 4238 4273 4206 4222 0 -44.22(-1.04%)
Feb 26, 2019 4258 4313 4254 4266 0 -1.38(-0.03%)
Feb 25, 2019 4312 4326 4265 4268 0 -18.46(-0.43%)
Feb 22, 2019 4257 4312 4243 4286 0 +47.61(+1.12%)
Feb 21, 2019 4228 4268 4178 4239 0 +13.46(+0.32%)
Feb 20, 2019 4086 4237 4068 4225 0 +154.17(+3.79%)
Feb 19, 2019 4028 4092 4013 4071 0 +18.64(+0.46%)
Feb 15, 2019 4016 4084 3978 4052 0 +62.42(+1.56%)
Feb 14, 2019 3971 3998 3923 3990 0 -3.73(-0.09%)
Feb 13, 2019 3905 4019 3901 3994 0 +126.40(+3.27%)
Feb 12, 2019 3910 3928 3852 3867 0 -19.08(-0.49%)
Feb 11, 2019 3896 3921 3879 3886 0 +3.26(+0.08%)
Feb 08, 2019 3860 3889 3855 3883 0 -2.89(-0.07%)
Feb 07, 2019 3912 3926 3860 3886 0 -55.18(-1.40%)
Feb 06, 2019 3927 3960 3920 3941 0 +9.70(+0.25%)
Feb 05, 2019 3902 3937 3894 3932 0 +38.82(+1.00%)
Feb 04, 2019 3859 3896 3850 3893 0 +36.16(+0.94%)
Feb 01, 2019 3872 3889 3836 3857 0 -7.96(-0.21%)
Jan 31, 2019 3834 3882 3805 3865 0 +28.24(+0.74%)
Jan 30, 2019 3778 3843 3754 3836 0 +79.16(+2.11%)
Jan 29, 2019 3731 3767 3715 3757 0 +24.95(+0.67%)
Jan 28, 2019 3684 3743 3671 3732 0 +23.29(+0.63%)
Jan 25, 2019 3690 3713 3646 3709 0 +49.64(+1.36%)
Jan 24, 2019 3650 3683 3630 3659 0 +8.19(+0.22%)
Jan 23, 2019 3632 3661 3604 3651 0 +25.88(+0.71%)
Jan 22, 2019 3671 3678 3587 3625 0 -57.90(-1.57%)
Jan 18, 2019 3704 3707 3653 3683 0 +21.24(+0.58%)
Jan 17, 2019 3669 3706 3646 3662 0 -23.20(-0.63%)
Jan 16, 2019 3706 3757 3676 3685 0 -28.84(-0.78%)
Jan 15, 2019 3650 3717 3627 3714 0 +67.56(+1.85%)
Jan 14, 2019 3661 3678 3634 3646 0 -40.65(-1.10%)
Jan 11, 2019 3678 3688 3620 3687 0 -15.51(-0.42%)
Jan 10, 2019 3648 3738 3635 3702 0 +25.65(+0.70%)
Jan 09, 2019 3699 3721 3656 3677 0 -17.55(-0.48%)
Jan 08, 2019 3664 3704 3629 3694 0 +60.59(+1.67%)
Jan 07, 2019 3612 3661 3565 3634 0 +9.46(+0.26%)
Jan 04, 2019 3478 3629 3477 3624 0 +193.30(+5.63%)
Jan 03, 2019 3571 3593 3424 3431 0 -174.68(-4.84%)
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.