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, 2010 1872 1902 1826 1834 0 -62.92(-3.32%)
Apr 29, 2010 1811 1906 1804 1897 0 +106.31(+5.94%)
Apr 28, 2010 1799 1815 1781 1790 0 +7.13(+0.40%)
Apr 27, 2010 1819 1842 1781 1783 0 -45.95(-2.51%)
Apr 26, 2010 1818 1848 1808 1829 0 +12.18(+0.67%)
Apr 23, 2010 1784 1822 1769 1817 0 +33.15(+1.86%)
Apr 22, 2010 1736 1789 1727 1784 0 +32.73(+1.87%)
Apr 21, 2010 1734 1771 1710 1751 0 +36.21(+2.11%)
Apr 20, 2010 1693 1716 1673 1715 0 +30.13(+1.79%)
Apr 19, 2010 1664 1697 1652 1685 0 +7.64(+0.46%)
Apr 16, 2010 1701 1718 1671 1677 0 -30.08(-1.76%)
Apr 15, 2010 1742 1748 1702 1707 0 -39.05(-2.24%)
Apr 14, 2010 1758 1760 1731 1746 0 -0.56(-0.03%)
Apr 13, 2010 1702 1752 1698 1747 0 +41.22(+2.42%)
Apr 12, 2010 1714 1722 1698 1706 0 -7.58(-0.44%)
Apr 09, 2010 1677 1718 1673 1713 0 +38.90(+2.32%)
Apr 08, 2010 1665 1680 1658 1674 0 -0.12(-0.01%)
Apr 07, 2010 1697 1709 1663 1674 0 -31.57(-1.85%)
Apr 06, 2010 1655 1711 1643 1706 0 +64.40(+3.92%)
Apr 05, 2010 1615 1656 1609 1642 0 +33.79(+2.10%)
Apr 01, 2010 1608 1608 1608 0 +2.74(+0.17%)
Mar 31, 2010 1611 1626 1598 1605 0 -14.60(-0.90%)
Mar 30, 2010 1616 1629 1606 1620 0 +5.02(+0.31%)
Mar 29, 2010 1622 1628 1604 1615 0 -7.89(-0.49%)
Mar 26, 2010 1638 1645 1612 1622 0 -9.44(-0.58%)
Mar 25, 2010 1634 1657 1626 1632 0 +5.30(+0.33%)
Mar 24, 2010 1618 1641 1613 1627 0 +0.10(+0.01%)
Mar 23, 2010 1631 1636 1606 1627 0 -7.19(-0.44%)
Mar 22, 2010 1614 1639 1608 1634 0 +9.36(+0.58%)
Mar 19, 2010 1635 1645 1611 1624 0 -9.36(-0.57%)
Mar 18, 2010 1635 1652 1625 1634 0 -5.31(-0.32%)
Mar 17, 2010 1622 1646 1609 1639 0 +21.28(+1.32%)
Mar 16, 2010 1583 1622 1579 1618 0 +37.72(+2.39%)
Mar 15, 2010 1564 1586 1566 1580 0 -3.54(-0.22%)
Mar 12, 2010 1584 1595 1567 1584 0 +5.30(+0.34%)
Mar 11, 2010 1568 1581 1555 1578 0 -2.81(-0.18%)
Mar 10, 2010 1583 1593 1565 1581 0 +0.57(+0.04%)
Mar 09, 2010 1564 1601 1557 1581 0 +7.36(+0.47%)
Mar 08, 2010 1554 1580 1546 1573 0 +17.33(+1.11%)
Mar 05, 2010 1525 1559 1515 1556 0 +40.93(+2.70%)
Mar 04, 2010 1504 1521 1502 1515 0 +8.05(+0.53%)
Mar 03, 2010 1519 1524 1501 1507 0 -10.72(-0.71%)
Mar 02, 2010 1521 1528 1507 1518 0 +1.70(+0.11%)
Mar 01, 2010 1518 1526 1504 1516 0 +6.51(+0.43%)
Feb 26, 2010 1505 1527 1500 1509 0 +0.03(+0.00%)
Feb 25, 2010 1481 1512 1475 1509 0 +4.15(+0.28%)
Feb 24, 2010 1491 1507 1483 1505 0 +14.17(+0.95%)
Feb 23, 2010 1492 1503 1478 1491 0 -4.47(-0.30%)
Feb 22, 2010 1486 1506 1473 1495 0 +12.58(+0.85%)
Feb 19, 2010 1478 1494 1465 1483 0 -3.86(-0.26%)
Feb 18, 2010 1462 1494 1452 1487 0 +20.28(+1.38%)
Feb 17, 2010 1455 1475 1451 1466 0 +10.76(+0.74%)
Feb 16, 2010 1430 1459 1421 1456 0 +45.23(+3.21%)
Feb 12, 2010 1410 1410 1410 0 +16.44(+1.18%)
Feb 11, 2010 1367 1397 1359 1394 0 +21.41(+1.56%)
Feb 10, 2010 1373 1398 1351 1373 0 -8.53(-0.62%)
Feb 09, 2010 1405 1408 1365 1381 0 -9.49(-0.68%)
Feb 08, 2010 1408 1424 1385 1391 0 -23.14(-1.64%)
Feb 05, 2010 1390 1420 1373 1414 0 +20.71(+1.49%)
Feb 04, 2010 1419 1443 1385 1393 0 -33.00(-2.31%)
Feb 03, 2010 1443 1452 1414 1426 0 -31.30(-2.15%)
Feb 02, 2010 1425 1462 1415 1457 0 +30.94(+2.17%)
Feb 01, 2010 1413 1438 1411 1426 0 +17.69(+1.26%)
Jan 29, 2010 1420 1439 1398 1409 0 -5.03(-0.36%)
Jan 28, 2010 1428 1432 1404 1414 0 -7.55(-0.53%)
Jan 27, 2010 1401 1425 1382 1421 0 +17.00(+1.21%)
Jan 26, 2010 1397 1423 1386 1404 0 -0.44(-0.03%)
Jan 25, 2010 1412 1420 1379 1405 0 +10.27(+0.74%)
Jan 22, 2010 1432 1450 1389 1394 0 -37.92(-2.65%)
Jan 21, 2010 1473 1487 1429 1432 0 -40.59(-2.76%)
Jan 20, 2010 1477 1487 1458 1473 0 -21.60(-1.45%)
Jan 19, 2010 1460 1498 1460 1495 0 +34.23(+2.34%)
Jan 18, 2010 1460 1460 1460 0 +0.00(+0.00%)
Jan 15, 2010 1461 1476 1452 1460 0 -12.23(-0.83%)
Jan 14, 2010 1464 1484 1458 1473 0 -7.58(-0.51%)
Jan 13, 2010 1451 1485 1445 1480 0 +33.23(+2.30%)
Jan 12, 2010 1458 1480 1438 1447 0 -26.31(-1.79%)
Jan 11, 2010 1475 1495 1465 1473 0 +6.40(+0.44%)
Jan 08, 2010 1471 1486 1452 1467 0 -16.91(-1.14%)
Jan 07, 2010 1461 1497 1453 1484 0 +11.72(+0.80%)
Jan 06, 2010 1470 1491 1460 1472 0 +0.26(+0.02%)
Jan 05, 2010 1473 1481 1451 1472 0 -1.42(-0.10%)
Jan 04, 2010 1502 1516 1464 1473 0 -14.67(-0.99%)
Dec 31, 2009 1488 1488 1488 0 -32.03(-2.11%)
Dec 30, 2009 1511 1527 1501 1520 0 -0.53(-0.03%)
Dec 29, 2009 1543 1556 1514 1520 0 -29.02(-1.87%)
Dec 28, 2009 1538 1574 1532 1549 0 +11.08(+0.72%)
Dec 24, 2009 1522 1544 1518 1538 0 +19.91(+1.31%)
Dec 23, 2009 1496 1531 1491 1518 0 +22.49(+1.50%)
Dec 22, 2009 1477 1500 1469 1496 0 +20.60(+1.40%)
Dec 21, 2009 1453 1482 1448 1475 0 +22.97(+1.58%)
Dec 18, 2009 1435 1456 1416 1452 0 +25.98(+1.82%)
Dec 17, 2009 1426 1441 1414 1426 0 -14.52(-1.01%)
Dec 16, 2009 1433 1451 1427 1441 0 +11.15(+0.78%)
Dec 15, 2009 1430 1447 1420 1430 0 -8.49(-0.59%)
Dec 14, 2009 1419 1441 1417 1438 0 +28.44(+2.02%)
Dec 11, 2009 1399 1416 1387 1410 0 +17.62(+1.27%)
Dec 10, 2009 1411 1415 1382 1392 0 -11.33(-0.81%)
Dec 09, 2009 1410 1422 1395 1404 0 -5.25(-0.37%)
Dec 08, 2009 1397 1427 1387 1409 0 -6.53(-0.46%)
Dec 07, 2009 1441 1447 1405 1415 0 -30.66(-2.12%)
Dec 04, 2009 1431 1458 1417 1446 0 +42.07(+3.00%)
Dec 03, 2009 1428 1448 1399 1404 0 -16.77(-1.18%)
Dec 02, 2009 1396 1432 1395 1421 0 +21.68(+1.55%)
Dec 01, 2009 1392 1410 1377 1399 0 +16.43(+1.19%)
Nov 30, 2009 1325 1387 1320 1383 0 +55.88(+4.21%)
Nov 27, 2009 1325 1355 1317 1327 0 -35.44(-2.60%)
Nov 26, 2009 1360 1378 1354 1362 0 +0.01(+0.00%)
Nov 25, 2009 1360 1378 1354 1362 0 -0.44(-0.03%)
Nov 24, 2009 1376 1383 1350 1363 0 -19.05(-1.38%)
Nov 23, 2009 1389 1406 1369 1382 0 +13.78(+1.01%)
Nov 20, 2009 1364 1379 1352 1368 0 -3.20(-0.23%)
Nov 19, 2009 1387 1392 1361 1371 0 -32.63(-2.32%)
Nov 18, 2009 1379 1409 1370 1404 0 +27.31(+1.98%)
Nov 17, 2009 1396 1414 1375 1376 0 -27.15(-1.93%)
Nov 16, 2009 1386 1421 1380 1404 0 +30.56(+2.23%)
Nov 13, 2009 1363 1381 1349 1373 0 +21.35(+1.58%)
Nov 12, 2009 1361 1377 1347 1352 0 -17.23(-1.26%)
Nov 11, 2009 1352 1376 1343 1369 0 +29.76(+2.22%)
Nov 10, 2009 1330 1355 1312 1339 0 +1.95(+0.15%)
Nov 09, 2009 1294 1340 1293 1337 0 +52.11(+4.06%)
Nov 06, 2009 1284 1305 1268 1285 0 -12.67(-0.98%)
Nov 05, 2009 1290 1314 1280 1298 0 +17.22(+1.34%)
Nov 04, 2009 1313 1329 1277 1280 0 -25.28(-1.94%)
Nov 03, 2009 1271 1311 1265 1306 0 +16.43(+1.27%)
Nov 02, 2009 1289 1316 1252 1289 0 +4.07(+0.32%)
Oct 30, 2009 1292 1316 1257 1285 0 -19.62(-1.50%)
Oct 29, 2009 1274 1314 1262 1305 0 +41.01(+3.24%)
Oct 28, 2009 1300 1329 1259 1264 0 -43.85(-3.35%)
Oct 27, 2009 1321 1337 1301 1308 0 -16.74(-1.26%)
Oct 26, 2009 1324 1361 1318 1324 0 -1.24(-0.09%)
Oct 23, 2009 1329 1337 1317 1326 0 -13.51(-1.01%)
Oct 22, 2009 1300 1342 1286 1339 0 +36.96(+2.84%)
Oct 21, 2009 1330 1356 1299 1302 0 -27.56(-2.07%)
Oct 20, 2009 1322 1339 1324 1330 0 -35.12(-2.57%)
Oct 19, 2009 1339 1375 1334 1365 0 +29.02(+2.17%)
Oct 16, 2009 1349 1361 1328 1336 0 -32.20(-2.35%)
Oct 15, 2009 1362 1380 1353 1368 0 -12.51(-0.91%)
Oct 14, 2009 1356 1387 1353 1381 0 +36.69(+2.73%)
Oct 13, 2009 1354 1367 1331 1344 0 -23.23(-1.70%)
Oct 12, 2009 1368 1386 1358 1367 0 -0.44(-0.03%)
Oct 09, 2009 1351 1376 1338 1368 0 +9.57(+0.70%)
Oct 08, 2009 1340 1370 1334 1358 0 +31.43(+2.37%)
Oct 07, 2009 1313 1338 1302 1327 0 +2.05(+0.15%)
Oct 06, 2009 1336 1360 1304 1325 0 -4.82(-0.36%)
Oct 05, 2009 1298 1342 1296 1329 0 +36.21(+2.80%)
Oct 02, 2009 1277 1336 1269 1293 0 -8.57(-0.66%)
Oct 01, 2009 1361 1368 1298 1302 0 -64.85(-4.75%)
Sep 30, 2009 1372 1394 1343 1367 0 -2.53(-0.18%)
Sep 29, 2009 1385 1411 1362 1369 0 -4.59(-0.33%)
Sep 28, 2009 1349 1399 1347 1374 0 +26.15(+1.94%)
Sep 25, 2009 1338 1368 1326 1348 0 +0.30(+0.02%)
Sep 24, 2009 1386 1399 1325 1347 0 -32.65(-2.37%)
Sep 23, 2009 1428 1442 1377 1380 0 -52.72(-3.68%)
Sep 22, 2009 1403 1439 1396 1433 0 +42.65(+3.07%)
Sep 21, 2009 1387 1414 1378 1390 0 -12.04(-0.86%)
Sep 18, 2009 1399 1422 1377 1402 0 +1.06(+0.08%)
Sep 17, 2009 1403 1452 1377 1401 0 +27.72(+2.02%)
Sep 16, 2009 1345 1419 1343 1373 0 +28.15(+2.09%)
Sep 15, 2009 1318 1362 1302 1345 0 +24.80(+1.88%)
Sep 14, 2009 1272 1321 1263 1320 0 +37.00(+2.88%)
Sep 11, 2009 1288 1302 1268 1283 0 -7.73(-0.60%)
Sep 10, 2009 1268 1295 1248 1291 0 +17.47(+1.37%)
Sep 09, 2009 1233 1278 1226 1274 0 +30.44(+2.45%)
Sep 08, 2009 1207 1245 1203 1243 0 +41.34(+3.44%)
Sep 04, 2009 1202 1202 1202 0 +10.46(+0.88%)
Sep 03, 2009 1174 1194 1157 1191 0 +24.15(+2.07%)
Sep 02, 2009 1183 1192 1163 1167 0 -17.14(-1.45%)
Sep 01, 2009 1229 1245 1182 1184 0 -52.00(-4.21%)
Aug 31, 2009 1231 1250 1222 1236 0 -16.97(-1.35%)
Aug 28, 2009 1257 1270 1231 1253 0 +0.04(+0.00%)
Aug 27, 2009 1246 1258 1217 1253 0 +9.58(+0.77%)
Aug 26, 2009 1229 1249 1223 1244 0 +8.78(+0.71%)
Aug 25, 2009 1236 1260 1224 1235 0 +4.38(+0.36%)
Aug 24, 2009 1239 1257 1223 1230 0 -5.04(-0.41%)
Aug 21, 2009 1221 1270 1216 1236 0 +23.31(+1.92%)
Aug 20, 2009 1162 1215 1162 1212 0 +42.99(+3.68%)
Aug 19, 2009 1160 1177 1150 1169 0 -9.90(-0.84%)
Aug 18, 2009 1167 1192 1161 1179 0 +2.16(+0.18%)
Aug 17, 2009 1182 1192 1158 1177 0 -46.35(-3.79%)
Aug 14, 2009 1220 1231 1189 1223 0 -11.35(-0.92%)
Aug 13, 2009 1247 1258 1222 1235 0 -1.14(-0.09%)
Aug 12, 2009 1233 1268 1224 1236 0 +0.19(+0.02%)
Aug 11, 2009 1259 1272 1218 1236 0 -37.54(-2.95%)
Aug 10, 2009 1302 1315 1259 1273 0 -41.76(-3.18%)
Aug 07, 2009 1244 1343 1239 1315 0 +74.05(+5.97%)
Aug 06, 2009 1247 1293 1227 1241 0 +1.81(+0.15%)
Aug 05, 2009 1172 1247 1165 1239 0 +68.24(+5.83%)
Aug 04, 2009 1087 1182 1085 1171 0 +71.13(+6.47%)
Aug 03, 2009 1097 1109 1084 1100 0 +12.84(+1.18%)
Jul 31, 2009 1077 1103 1067 1087 0 -0.14(-0.01%)
Jul 30, 2009 1070 1109 1061 1087 0 +36.48(+3.47%)
Jul 29, 2009 1056 1063 1038 1050 0 -15.27(-1.43%)
Jul 28, 2009 1039 1072 1037 1066 0 +15.45(+1.47%)
Jul 27, 2009 1034 1060 1024 1050 0 +19.26(+1.87%)
Jul 25, 2009 1015 1036 1009 1031 0 -2.14(-0.21%)
Jul 24, 2009 1017 1040 1007 1033 0 +0.98(+0.09%)
Jul 23, 2009 991.03 1042 986.32 1032 0 +35.98(+3.61%)
Jul 22, 2009 982.15 1014 978.47 996.24 0 -2.05(-0.21%)
Jul 21, 2009 1015 1021 978.25 998.30 0 -17.04(-1.68%)
Jun 26, 2009 1007 1029 989.91 1015 0 +0.43(+0.04%)
Jun 25, 2009 988.75 1018 984.71 1015 0 +8.88(+0.88%)
Jun 24, 2009 996.30 1022 991.35 1006 0 +12.82(+1.29%)
Jun 23, 2009 992.27 1017 980.03 993.21 0 -6.89(-0.69%)
Jun 22, 2009 1031 1041 996.09 1000 0 -43.24(-4.14%)
Jun 19, 2009 1058 1064 1026 1043 0 -0.75(-0.07%)
Jun 18, 2009 1032 1055 1019 1044 0 +17.28(+1.68%)
Jun 17, 2009 1039 1057 1015 1027 0 -11.92(-1.15%)
Jun 16, 2009 1058 1071 1021 1039 0 -12.39(-1.18%)
Jun 15, 2009 1087 1091 1039 1051 0 -53.80(-4.87%)
Jun 12, 2009 1061 1107 1057 1105 0 +40.07(+3.76%)
Jun 11, 2009 1095 1109 1060 1065 0 -30.53(-2.79%)
Jun 10, 2009 1138 1141 1067 1095 0 -29.27(-2.60%)
Jun 09, 2009 1132 1141 1105 1125 0 -0.54(-0.05%)
Jun 08, 2009 1123 1139 1107 1125 0 -3.49(-0.31%)
Jun 05, 2009 1159 1166 1119 1129 0 -15.66(-1.37%)
Jun 04, 2009 1119 1161 1107 1144 0 +22.98(+2.05%)
Jun 03, 2009 1109 1131 1095 1121 0 +4.80(+0.43%)
Jun 02, 2009 1132 1146 1102 1117 0 -20.58(-1.81%)
Jun 01, 2009 1115 1179 1098 1137 0 +39.33(+3.58%)
May 29, 2009 1061 1100 1044 1098 0 +37.67(+3.55%)
May 28, 2009 1050 1068 1019 1060 0 +26.01(+2.52%)
May 27, 2009 1071 1080 1027 1034 0 -41.89(-3.89%)
May 26, 2009 1002 1084 992.25 1076 0 +66.27(+6.56%)
May 25, 2009 1040 1052 1006 1010 0 +0.00(+0.00%)
May 22, 2009 1040 1052 1006 1010 0 -24.79(-2.40%)
May 21, 2009 1011 1049 998.65 1035 0 +9.62(+0.94%)
May 20, 2009 1057 1078 1020 1025 0 -14.40(-1.39%)
May 19, 2009 1050 1072 1024 1039 0 -31.95(-2.98%)
May 18, 2009 1005 1078 993.60 1071 0 +85.83(+8.71%)
May 15, 2009 1011 1024 967.93 985.44 0 -33.29(-3.27%)
May 14, 2009 978.02 1032 957.03 1019 0 +47.79(+4.92%)
May 13, 2009 1017 1021 960.45 970.94 0 -69.31(-6.66%)
May 12, 2009 1055 1074 1001 1040 0 -5.59(-0.53%)
May 11, 2009 1062 1085 1031 1046 0 -50.59(-4.61%)
May 08, 2009 1031 1103 1010 1096 0 +95.44(+9.53%)
May 07, 2009 1089 1100 988.81 1001 0 -79.07(-7.32%)
May 06, 2009 1072 1157 961.15 1080 0 +31.52(+3.01%)
May 05, 2009 1068 1082 1028 1049 0 -36.46(-3.36%)
May 04, 2009 1028 1089 1016 1085 0 +90.76(+9.13%)
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.