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 (%)
Apr 30, 2012 2337 2345 2317 2335 0 -6.58(-0.28%)
Apr 27, 2012 2333 2350 2320 2341 0 +6.92(+0.30%)
Apr 26, 2012 2334 2349 2308 2334 0 -11.90(-0.51%)
Apr 25, 2012 2340 2354 2329 2346 0 +14.03(+0.60%)
Apr 24, 2012 2303 2338 2297 2332 0 +8.62(+0.37%)
Apr 23, 2012 2323 2337 2306 2324 0 -18.43(-0.79%)
Apr 20, 2012 2320 2352 2318 2342 0 +27.47(+1.19%)
Apr 19, 2012 2314 2327 2302 2315 0 +1.16(+0.05%)
Apr 18, 2012 2315 2328 2305 2314 0 -11.32(-0.49%)
Apr 17, 2012 2327 2337 2307 2325 0 +5.49(+0.24%)
Apr 16, 2012 2298 2336 2292 2319 0 +35.18(+1.54%)
Apr 13, 2012 2272 2303 2266 2284 0 +2.48(+0.11%)
Apr 12, 2012 2259 2285 2251 2282 0 +25.49(+1.13%)
Apr 11, 2012 2256 2265 2242 2256 0 +17.05(+0.76%)
Apr 10, 2012 2286 2296 2232 2239 0 -47.00(-2.06%)
Apr 09, 2012 2281 2299 2268 2286 0 -23.01(-1.00%)
Apr 05, 2012 2310 2321 2300 2309 0 -6.81(-0.29%)
Apr 04, 2012 2317 2329 2302 2316 0 -16.68(-0.72%)
Apr 03, 2012 2329 2346 2320 2333 0 -1.58(-0.07%)
Apr 02, 2012 2323 2340 2313 2334 0 +9.08(+0.39%)
Mar 30, 2012 2299 2332 2295 2325 0 +35.53(+1.55%)
Mar 29, 2012 2258 2295 2249 2290 0 +17.73(+0.78%)
Mar 28, 2012 2270 2280 2251 2272 0 -6.10(-0.27%)
Mar 27, 2012 2283 2295 2273 2278 0 -1.71(-0.08%)
Mar 26, 2012 2273 2284 2262 2280 0 +26.33(+1.17%)
Mar 23, 2012 2233 2268 2230 2253 0 +19.30(+0.86%)
Mar 22, 2012 2248 2254 2217 2234 0 -30.57(-1.35%)
Mar 21, 2012 2277 2284 2259 2265 0 -14.28(-0.63%)
Mar 20, 2012 2271 2291 2268 2279 0 -3.53(-0.15%)
Mar 19, 2012 2263 2295 2252 2282 0 +17.82(+0.79%)
Mar 16, 2012 2250 2271 2248 2265 0 +10.15(+0.45%)
Mar 15, 2012 2275 2278 2244 2254 0 -18.36(-0.81%)
Mar 14, 2012 2287 2298 2258 2273 0 -19.66(-0.86%)
Mar 13, 2012 2266 2296 2259 2293 0 +33.50(+1.48%)
Mar 12, 2012 2247 2271 2242 2259 0 +13.76(+0.61%)
Mar 09, 2012 2211 2252 2209 2245 0 +35.27(+1.60%)
Mar 08, 2012 2220 2230 2200 2210 0 -10.99(-0.49%)
Mar 07, 2012 2217 2231 2196 2221 0 +6.98(+0.32%)
Mar 06, 2012 2213 2239 2207 2214 0 -21.06(-0.94%)
Mar 05, 2012 2195 2239 2188 2235 0 +32.01(+1.45%)
Mar 02, 2012 2194 2214 2186 2203 0 +5.20(+0.24%)
Mar 01, 2012 2183 2205 2178 2198 0 +15.91(+0.73%)
Feb 29, 2012 2194 2206 2174 2182 0 -5.03(-0.23%)
Feb 28, 2012 2210 2221 2180 2187 0 -34.19(-1.54%)
Feb 27, 2012 2215 2230 2197 2221 0 -6.67(-0.30%)
Feb 24, 2012 2215 2236 2200 2228 0 +21.85(+0.99%)
Feb 23, 2012 2187 2209 2183 2206 0 +20.12(+0.92%)
Feb 22, 2012 2199 2218 2182 2186 0 -18.12(-0.82%)
Feb 21, 2012 2244 2249 2194 2204 0 -37.94(-1.69%)
Feb 17, 2012 2242 2242 2242 0 +9.26(+0.41%)
Feb 16, 2012 2224 2247 2214 2233 0 +10.76(+0.48%)
Feb 15, 2012 2236 2243 2210 2222 0 -8.08(-0.36%)
Feb 14, 2012 2254 2258 2219 2230 0 -29.69(-1.31%)
Feb 13, 2012 2257 2272 2246 2260 0 +16.16(+0.72%)
Feb 10, 2012 2235 2263 2231 2244 0 -9.79(-0.43%)
Feb 09, 2012 2275 2281 2244 2253 0 -20.55(-0.90%)
Feb 08, 2012 2275 2291 2257 2274 0 -5.13(-0.23%)
Feb 07, 2012 2276 2298 2265 2279 0 -9.61(-0.42%)
Feb 06, 2012 2296 2309 2276 2289 0 -18.05(-0.78%)
Feb 03, 2012 2296 2316 2277 2307 0 +24.05(+1.05%)
Feb 02, 2012 2274 2297 2241 2283 0 -7.34(-0.32%)
Feb 01, 2012 2278 2302 2264 2290 0 +19.53(+0.86%)
Jan 31, 2012 2264 2278 2251 2270 0 +14.60(+0.65%)
Jan 30, 2012 2253 2264 2235 2256 0 -12.91(-0.57%)
Jan 27, 2012 2256 2277 2241 2269 0 +9.75(+0.43%)
Jan 26, 2012 2240 2273 2236 2259 0 +26.72(+1.20%)
Jan 25, 2012 2185 2237 2179 2232 0 +40.79(+1.86%)
Jan 24, 2012 2158 2197 2158 2191 0 +16.04(+0.74%)
Jan 23, 2012 2154 2186 2148 2175 0 +17.81(+0.83%)
Jan 20, 2012 2145 2164 2134 2158 0 +6.42(+0.30%)
Jan 19, 2012 2165 2175 2144 2151 0 -8.84(-0.41%)
Jan 18, 2012 2151 2180 2146 2160 0 +7.66(+0.36%)
Jan 17, 2012 2154 2175 2139 2152 0 +19.54(+0.92%)
Jan 13, 2012 2133 2133 2133 0 +24.04(+1.14%)
Jan 12, 2012 2138 2146 2100 2109 0 -39.78(-1.85%)
Jan 11, 2012 2143 2159 2134 2149 0 -5.01(-0.23%)
Jan 10, 2012 2157 2171 2145 2154 0 +12.41(+0.58%)
Jan 09, 2012 2161 2168 2136 2141 0 -19.77(-0.91%)
Jan 06, 2012 2180 2189 2152 2161 0 -15.39(-0.71%)
Jan 05, 2012 2145 2185 2140 2176 0 +22.40(+1.04%)
Jan 04, 2012 2167 2179 2147 2154 0 -30.81(-1.41%)
Dec 30, 2011 2191 2210 2183 2185 0 -6.27(-0.29%)
Dec 29, 2011 2178 2202 2173 2191 0 +17.30(+0.80%)
Dec 28, 2011 2199 2202 2169 2174 0 -30.08(-1.36%)
Dec 27, 2011 2187 2217 2176 2204 0 +12.01(+0.55%)
Dec 23, 2011 2192 2192 2192 0 +27.94(+1.29%)
Dec 21, 2011 2166 2179 2143 2164 0 -1.45(-0.07%)
Dec 20, 2011 2142 2172 2133 2165 0 +48.30(+2.28%)
Dec 19, 2011 2147 2153 2113 2117 0 -22.22(-1.04%)
Dec 16, 2011 2128 2165 2120 2139 0 +22.91(+1.08%)
Dec 15, 2011 2094 2126 2079 2116 0 +39.33(+1.89%)
Dec 14, 2011 2038 2096 2033 2077 0 +30.10(+1.47%)
Dec 13, 2011 2069 2092 2035 2047 0 -10.50(-0.51%)
Dec 12, 2011 2071 2076 2038 2057 0 -35.09(-1.68%)
Dec 09, 2011 2054 2105 2048 2092 0 +42.58(+2.08%)
Dec 08, 2011 2079 2088 2044 2050 0 -44.12(-2.11%)
Dec 07, 2011 2053 2100 2042 2094 0 +28.70(+1.39%)
Dec 06, 2011 2068 2080 2051 2065 0 -8.74(-0.42%)
Dec 05, 2011 2100 2111 2058 2074 0 -2.55(-0.12%)
Dec 02, 2011 2084 2113 2071 2077 0 +7.33(+0.35%)
Dec 01, 2011 2082 2093 2051 2069 0 -22.96(-1.10%)
Nov 30, 2011 2062 2097 2041 2092 0 +88.76(+4.43%)
Nov 29, 2011 2015 2023 1988 2003 0 -4.52(-0.23%)
Nov 28, 2011 2039 2048 1990 2008 0 +23.88(+1.20%)
Nov 25, 2011 1968 2022 1964 1984 0 +6.88(+0.35%)
Nov 23, 2011 1977 1977 1977 0 -46.43(-2.29%)
Nov 22, 2011 2025 2050 2016 2024 0 -8.64(-0.43%)
Nov 21, 2011 2038 2052 2012 2032 0 -40.40(-1.95%)
Nov 18, 2011 2076 2083 2049 2073 0 +9.03(+0.44%)
Nov 17, 2011 2111 2120 2052 2064 0 -55.16(-2.60%)
Nov 16, 2011 2140 2161 2112 2119 0 -36.96(-1.71%)
Nov 15, 2011 2120 2168 2115 2156 0 +23.41(+1.10%)
Nov 14, 2011 2156 2170 2123 2132 0 -41.28(-1.90%)
Nov 11, 2011 2136 2181 2126 2174 0 +55.84(+2.64%)
Nov 10, 2011 2127 2139 2099 2118 0 +13.59(+0.65%)
Nov 09, 2011 2150 2170 2098 2104 0 -96.01(-4.36%)
Nov 08, 2011 2194 2208 2140 2200 0 +18.40(+0.84%)
Nov 07, 2011 2171 2206 2145 2182 0 +10.88(+0.50%)
Nov 04, 2011 2152 2178 2125 2171 0 -3.33(-0.15%)
Nov 03, 2011 2163 2192 2109 2174 0 +6.37(+0.29%)
Nov 02, 2011 2147 2183 2126 2168 0 +50.13(+2.37%)
Nov 01, 2011 2126 2180 2108 2118 0 -86.80(-3.94%)
Oct 31, 2011 2169 2226 2153 2205 0 -2.81(-0.13%)
Oct 28, 2011 2239 2255 2184 2207 0 -40.29(-1.79%)
Oct 27, 2011 2210 2263 2180 2248 0 +89.62(+4.15%)
Oct 26, 2011 2159 2172 2115 2158 0 +19.20(+0.90%)
Oct 25, 2011 2149 2165 2118 2139 0 -24.92(-1.15%)
Oct 24, 2011 2123 2178 2112 2164 0 +42.59(+2.01%)
Oct 21, 2011 2089 2127 2074 2121 0 +56.59(+2.74%)
Oct 20, 2011 2063 2079 2019 2065 0 +2.24(+0.11%)
Oct 19, 2011 2073 2099 2051 2062 0 -14.84(-0.71%)
Oct 18, 2011 2016 2085 2007 2077 0 +60.86(+3.02%)
Oct 17, 2011 2042 2058 2005 2016 0 -58.68(-2.83%)
Oct 14, 2011 2049 2081 2035 2075 0 +50.71(+2.51%)
Oct 13, 2011 2020 2043 1989 2024 0 -14.07(-0.69%)
Oct 12, 2011 2022 2069 2007 2038 0 +28.22(+1.40%)
Oct 11, 2011 2055 2066 1997 2010 0 -53.21(-2.58%)
Oct 10, 2011 1999 2065 1996 2063 0 +96.00(+4.88%)
Oct 07, 2011 2032 2044 1963 1967 0 -55.60(-2.75%)
Oct 06, 2011 2009 2026 1983 2023 0 +58.15(+2.96%)
Oct 05, 2011 1987 1995 1875 1965 0 -27.67(-1.39%)
Oct 04, 2011 1869 1998 1831 1992 0 +97.15(+5.13%)
Oct 03, 2011 1983 2002 1892 1895 0 -85.68(-4.33%)
Sep 30, 2011 2006 2036 1979 1981 0 -54.23(-2.66%)
Sep 29, 2011 2037 2048 1998 2035 0 +32.16(+1.61%)
Sep 28, 2011 2048 2070 1999 2003 0 -51.17(-2.49%)
Sep 27, 2011 2074 2091 2039 2054 0 +12.81(+0.63%)
Sep 26, 2011 2043 2054 1999 2041 0 +11.38(+0.56%)
Sep 23, 2011 1986 2038 1977 2030 0 +34.12(+1.71%)
Sep 22, 2011 1984 2039 1963 1996 0 -48.91(-2.39%)
Sep 21, 2011 2161 2178 2040 2045 0 -130.33(-5.99%)
Sep 20, 2011 2207 2222 2172 2175 0 -30.29(-1.37%)
Sep 19, 2011 2211 2235 2193 2205 0 -46.94(-2.08%)
Sep 16, 2011 2253 2275 2220 2252 0 -5.45(-0.24%)
Sep 15, 2011 2275 2282 2238 2258 0 +5.49(+0.24%)
Sep 14, 2011 2282 2287 2225 2252 0 -16.82(-0.74%)
Sep 13, 2011 2272 2283 2241 2269 0 +5.88(+0.26%)
Sep 12, 2011 2216 2265 2209 2263 0 +17.33(+0.77%)
Sep 09, 2011 2279 2305 2229 2246 0 -61.99(-2.69%)
Sep 08, 2011 2299 2331 2281 2308 0 -0.22(-0.01%)
Sep 07, 2011 2268 2312 2227 2308 0 +73.32(+3.28%)
Sep 06, 2011 2181 2250 2174 2235 0 -3.40(-0.15%)
Sep 02, 2011 2238 2238 2238 0 -31.27(-1.38%)
Sep 01, 2011 2301 2316 2261 2270 0 -35.28(-1.53%)
Aug 31, 2011 2296 2317 2268 2305 0 +26.09(+1.14%)
Aug 30, 2011 2264 2293 2230 2279 0 +10.40(+0.46%)
Aug 29, 2011 2235 2270 2229 2268 0 +57.36(+2.59%)
Aug 26, 2011 2154 2216 2118 2211 0 +36.03(+1.66%)
Aug 25, 2011 2237 2260 2154 2175 0 -48.14(-2.17%)
Aug 24, 2011 2175 2227 2162 2223 0 +39.04(+1.79%)
Aug 23, 2011 2135 2186 2114 2184 0 +54.96(+2.58%)
Aug 22, 2011 2158 2169 2101 2129 0 +9.58(+0.45%)
Aug 19, 2011 2124 2178 2107 2120 0 -38.17(-1.77%)
Aug 18, 2011 2181 2208 2130 2158 0 -97.21(-4.31%)
Aug 17, 2011 2266 2285 2233 2255 0 +0.58(+0.03%)
Aug 16, 2011 2224 2270 2214 2254 0 +2.56(+0.11%)
Aug 15, 2011 2198 2256 2192 2252 0 +71.24(+3.27%)
Aug 12, 2011 2208 2242 2166 2180 0 -27.16(-1.23%)
Aug 11, 2011 2109 2247 2095 2208 0 +108.82(+5.18%)
Aug 10, 2011 2087 2201 2067 2099 0 -38.48(-1.80%)
Aug 09, 2011 2033 2140 1954 2137 0 +188.71(+9.68%)
Aug 08, 2011 2028 2069 1943 1949 0 -139.51(-6.68%)
Aug 05, 2011 2162 2168 2062 2088 0 -52.12(-2.44%)
Aug 04, 2011 2202 2228 2138 2140 0 -96.25(-4.30%)
Aug 03, 2011 2248 2260 2183 2236 0 -16.42(-0.73%)
Aug 02, 2011 2290 2316 2250 2253 0 -57.87(-2.50%)
Aug 01, 2011 2347 2356 2292 2311 0 -11.00(-0.47%)
Jul 29, 2011 2278 2329 2242 2322 0 +11.06(+0.48%)
Jul 28, 2011 2306 2337 2284 2311 0 -12.04(-0.52%)
Jul 27, 2011 2360 2374 2320 2323 0 -53.86(-2.27%)
Jul 26, 2011 2367 2389 2356 2377 0 +4.75(+0.20%)
Jul 25, 2011 2364 2394 2358 2372 0 -23.98(-1.00%)
Jul 22, 2011 2388 2400 2386 2396 0 +14.53(+0.61%)
Jul 21, 2011 2382 2399 2367 2381 0 +14.25(+0.60%)
Jul 20, 2011 2342 2372 2335 2367 0 +23.60(+1.01%)
Jul 19, 2011 2314 2348 2308 2343 0 +38.03(+1.65%)
Jul 18, 2011 2300 2314 2280 2305 0 -6.90(-0.30%)
Jul 15, 2011 2284 2317 2278 2312 0 +30.06(+1.32%)
Jul 14, 2011 2306 2311 2272 2282 0 -18.28(-0.79%)
Jul 13, 2011 2337 2343 2291 2301 0 -27.54(-1.18%)
Jul 12, 2011 2302 2363 2305 2328 0 +13.44(+0.58%)
Jul 11, 2011 2317 2333 2302 2315 0 -31.31(-1.33%)
Jul 08, 2011 2317 2350 2313 2346 0 -1.72(-0.07%)
Jul 07, 2011 2334 2357 2327 2348 0 +23.47(+1.01%)
Jul 06, 2011 2291 2328 2287 2324 0 +22.60(+0.98%)
Jul 05, 2011 2282 2307 2266 2302 0 +21.40(+0.94%)
Jul 01, 2011 2280 2280 2280 0 +50.03(+2.24%)
Jun 30, 2011 2227 2246 2221 2230 0 +5.14(+0.23%)
Jun 29, 2011 2214 2234 2204 2225 0 +15.19(+0.69%)
Jun 28, 2011 2194 2217 2182 2210 0 +13.13(+0.60%)
Jun 27, 2011 2188 2210 2186 2197 0 +5.04(+0.23%)
Jun 24, 2011 2194 2212 2177 2192 0 -0.87(-0.04%)
Jun 23, 2011 2215 2220 2171 2193 0 -50.51(-2.25%)
Jun 22, 2011 2248 2272 2237 2243 0 -12.59(-0.56%)
Jun 21, 2011 2249 2264 2237 2256 0 +6.92(+0.31%)
Jun 20, 2011 2250 2258 2242 2249 0 +28.04(+1.26%)
Jun 17, 2011 2225 2234 2201 2221 0 +14.12(+0.64%)
Jun 16, 2011 2208 2227 2171 2207 0 -3.17(-0.14%)
Jun 15, 2011 2223 2234 2193 2210 0 -29.86(-1.33%)
Jun 14, 2011 2235 2250 2222 2240 0 +23.27(+1.05%)
Jun 13, 2011 2216 2236 2203 2216 0 +6.54(+0.30%)
Jun 10, 2011 2245 2254 2203 2210 0 -46.42(-2.06%)
Jun 09, 2011 2267 2275 2236 2256 0 -10.84(-0.48%)
Jun 08, 2011 2252 2287 2250 2267 0 +3.48(+0.15%)
Jun 07, 2011 2239 2283 2235 2264 0 +33.24(+1.49%)
Jun 06, 2011 2236 2256 2222 2230 0 -18.04(-0.80%)
Jun 03, 2011 2196 2264 2195 2248 0 +46.29(+2.10%)
May 24, 2011 2197 2213 2188 2202 0 +10.60(+0.48%)
May 23, 2011 2187 2213 2183 2191 0 -26.19(-1.18%)
May 20, 2011 2234 2242 2208 2218 0 -22.79(-1.02%)
May 19, 2011 2229 2250 2222 2240 0 +13.50(+0.61%)
May 18, 2011 2214 2234 2200 2227 0 +15.07(+0.68%)
May 17, 2011 2198 2217 2193 2212 0 +3.73(+0.17%)
May 16, 2011 2197 2230 2194 2208 0 +1.82(+0.08%)
May 13, 2011 2223 2225 2195 2206 0 -14.55(-0.66%)
May 12, 2011 2209 2228 2196 2221 0 +0.45(+0.02%)
May 11, 2011 2241 2249 2213 2220 0 -26.31(-1.17%)
May 10, 2011 2212 2250 2214 2247 0 +35.65(+1.61%)
May 09, 2011 2199 2218 2187 2211 0 +12.30(+0.56%)
May 06, 2011 2241 2247 2192 2199 0 -29.47(-1.32%)
May 05, 2011 2205 2249 2202 2228 0 +8.06(+0.36%)
May 04, 2011 2223 2239 2209 2220 0 -8.48(-0.38%)
May 03, 2011 2233 2254 2205 2229 0 -11.33(-0.51%)
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.