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 - Retail Sector (CIX: MSECTOR446 )

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, 2009 1096 1135 1068 1092 0 +11.96(+1.11%)
Apr 29, 2009 1046 1100 963.08 1081 0 +46.88(+4.54%)
Apr 28, 2009 998.08 1069 990.27 1034 0 +15.47(+1.52%)
Apr 27, 2009 1064 1081 985.99 1018 0 -78.65(-7.17%)
Apr 24, 2009 1042 1127 1017 1097 0 +58.84(+5.67%)
Apr 23, 2009 1013 1049 980.34 1038 0 +36.16(+3.61%)
Apr 22, 2009 1006 1063 978.57 1002 0 -37.79(-3.63%)
Apr 21, 2009 920.83 1047 899.05 1040 0 +101.89(+10.87%)
Apr 20, 2009 1031 1039 931.38 937.73 0 -123.82(-11.66%)
Apr 17, 2009 1025 1103 999.82 1062 0 +31.71(+3.08%)
Apr 16, 2009 976.27 1074 936.92 1030 0 +51.13(+5.22%)
Apr 15, 2009 891.37 983.51 876.50 978.71 0 +92.15(+10.39%)
Apr 14, 2009 952.47 974.41 877.84 886.56 0 -87.13(-8.95%)
Apr 13, 2009 947.37 996.41 918.09 973.69 0 +3.10(+0.32%)
Apr 10, 2009 879.37 980.64 865.43 970.60 0 +0.00(+0.00%)
Apr 09, 2009 879.37 980.64 865.43 970.60 0 +117.72(+13.80%)
Apr 08, 2009 844.25 871.72 821.15 852.88 0 +20.39(+2.45%)
Apr 07, 2009 885.35 899.10 828.49 832.49 0 -77.39(-8.51%)
Apr 06, 2009 895.46 934.77 863.48 909.88 0 -5.50(-0.60%)
Apr 03, 2009 827.61 920.92 808.90 915.38 0 +90.51(+10.97%)
Apr 02, 2009 793.65 840.74 771.71 824.87 0 +58.77(+7.67%)
Apr 01, 2009 759.20 786.10 739.20 766.10 0 -11.46(-1.47%)
Mar 31, 2009 729.40 791.86 719.23 777.56 0 +61.35(+8.57%)
Mar 30, 2009 742.44 754.21 707.03 716.22 0 -53.47(-6.95%)
Mar 27, 2009 790.70 805.49 758.00 769.69 0 -45.55(-5.59%)
Mar 26, 2009 793.43 823.13 753.32 815.24 0 +32.29(+4.12%)
Mar 25, 2009 797.02 817.90 724.16 782.95 0 +3.65(+0.47%)
Mar 24, 2009 819.42 853.30 767.06 779.30 0 -61.78(-7.35%)
Mar 23, 2009 769.66 849.38 766.79 841.08 0 +122.33(+17.02%)
Mar 20, 2009 782.46 795.18 710.10 718.75 0 -86.42(-10.73%)
Mar 19, 2009 844.29 858.50 783.01 805.17 0 -28.49(-3.42%)
Mar 18, 2009 776.83 844.00 749.26 833.66 0 +41.73(+5.27%)
Mar 17, 2009 740.35 794.72 714.32 791.93 0 +54.39(+7.37%)
Mar 16, 2009 818.98 833.64 731.55 737.54 0 -67.35(-8.37%)
Mar 13, 2009 828.31 839.92 775.97 804.89 0 -20.13(-2.44%)
Mar 12, 2009 752.60 832.34 737.38 825.02 0 +67.35(+8.89%)
Mar 11, 2009 783.37 797.12 736.01 757.67 0 -15.86(-2.05%)
Mar 10, 2009 684.16 779.51 668.60 773.53 0 +110.35(+16.64%)
Mar 09, 2009 633.44 673.34 617.12 663.19 0 +18.14(+2.81%)
Mar 06, 2009 673.50 680.77 597.63 645.04 0 -19.10(-2.88%)
Mar 05, 2009 697.51 716.16 652.68 664.15 0 -55.98(-7.77%)
Mar 04, 2009 733.16 754.88 690.98 720.13 0 +8.67(+1.22%)
Mar 03, 2009 724.09 750.88 672.84 711.46 0 +3.53(+0.50%)
Mar 02, 2009 750.66 767.15 699.54 707.93 0 -65.32(-8.45%)
Feb 27, 2009 768.71 807.53 755.73 773.25 0 -17.43(-2.20%)
Feb 26, 2009 839.45 866.57 782.99 790.68 0 -37.56(-4.54%)
Feb 25, 2009 835.83 872.07 786.31 828.25 0 -19.17(-2.26%)
Feb 24, 2009 791.69 858.06 766.54 847.41 0 +62.99(+8.03%)
Feb 23, 2009 872.21 880.35 779.26 784.42 0 -76.83(-8.92%)
Feb 20, 2009 782.88 873.03 766.58 861.25 0 +47.70(+5.86%)
Feb 19, 2009 861.97 882.18 803.56 813.55 0 -34.52(-4.07%)
Feb 18, 2009 853.60 868.52 805.67 848.07 0 +10.15(+1.21%)
Feb 17, 2009 875.90 891.34 826.52 837.92 0 -71.64(-7.88%)
Feb 16, 2009 967.19 979.92 902.94 909.57 0 +0.00(+0.00%)
Feb 13, 2009 967.19 979.92 902.94 909.57 0 -69.60(-7.11%)
Feb 12, 2009 970.76 994.44 904.97 979.16 0 -16.50(-1.66%)
Feb 11, 2009 986.93 1013 940.24 995.67 0 +18.55(+1.90%)
Feb 10, 2009 1062 1082 966.67 977.11 0 -105.40(-9.74%)
Feb 09, 2009 1060 1091 1035 1083 0 +15.35(+1.44%)
Feb 06, 2009 998.55 1078 986.88 1067 0 +73.86(+7.44%)
Feb 05, 2009 987.96 1039 945.41 993.30 0 -18.66(-1.84%)
Feb 04, 2009 1032 1066 1004 1012 0 -17.16(-1.67%)
Feb 03, 2009 1051 1060 1006 1029 0 -19.63(-1.87%)
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.