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, 2009 1061 1091 1021 1038 0 -16.04(-1.52%)
Apr 29, 2009 1025 1069 1013 1054 0 +39.79(+3.92%)
Apr 28, 2009 977.14 1044 972.57 1014 0 +18.76(+1.89%)
Apr 27, 2009 1051 1062 968.36 995.08 0 -88.68(-8.18%)
Apr 24, 2009 1025 1110 1009 1084 0 +58.49(+5.70%)
Apr 23, 2009 993.48 1037 965.70 1025 0 +39.06(+3.96%)
Apr 22, 2009 996.31 1048 967.94 986.21 0 -32.93(-3.23%)
Apr 21, 2009 910.03 1034 897.67 1019 0 +94.45(+10.21%)
Apr 20, 2009 1015 1026 919.79 924.69 0 -122.75(-11.72%)
Apr 17, 2009 1038 1078 1000 1047 0 +5.86(+0.56%)
Apr 16, 2009 1016 1080 961.93 1042 0 +24.96(+2.46%)
Apr 15, 2009 937.59 1023 923.16 1017 0 +72.45(+7.67%)
Apr 14, 2009 1016 1031 938.64 944.17 0 -94.75(-9.12%)
Apr 13, 2009 1015 1065 993.47 1039 0 +4.70(+0.45%)
Apr 10, 2009 938.53 1039 924.90 1034 0 +0.00(+0.00%)
Apr 09, 2009 938.53 1039 924.90 1034 0 +128.63(+14.20%)
Apr 08, 2009 899.61 924.42 878.86 905.59 0 +17.29(+1.95%)
Apr 07, 2009 947.44 960.02 885.63 888.29 0 -86.41(-8.87%)
Apr 06, 2009 967.38 996.92 934.13 974.70 0 -13.60(-1.38%)
Apr 03, 2009 907.00 991.19 881.78 988.30 0 +75.85(+8.31%)
Apr 02, 2009 900.58 931.91 860.99 912.45 0 +58.65(+6.87%)
Apr 01, 2009 835.74 872.05 825.51 853.80 0 -5.92(-0.69%)
Mar 31, 2009 820.20 872.72 804.73 859.72 0 +58.42(+7.29%)
Mar 30, 2009 821.36 835.14 795.06 801.30 0 -54.07(-6.32%)
Mar 27, 2009 877.94 889.50 847.91 855.37 0 -50.11(-5.53%)
Mar 26, 2009 892.62 912.00 840.81 905.48 0 +25.69(+2.92%)
Mar 25, 2009 880.28 905.67 808.31 879.79 0 +11.88(+1.37%)
Mar 24, 2009 911.89 945.82 856.60 867.91 0 -75.64(-8.02%)
Mar 23, 2009 862.66 949.02 860.36 943.54 0 +138.23(+17.16%)
Mar 20, 2009 882.69 887.98 802.35 805.32 0 -84.80(-9.53%)
Mar 19, 2009 936.66 963.79 872.38 890.12 0 -53.20(-5.64%)
Mar 18, 2009 895.17 950.20 861.87 943.32 0 +33.64(+3.70%)
Mar 17, 2009 842.46 912.67 820.36 909.68 0 +72.68(+8.68%)
Mar 16, 2009 903.86 920.88 832.71 837.00 0 -68.53(-7.57%)
Mar 13, 2009 927.58 934.41 873.04 905.53 0 -22.82(-2.46%)
Mar 12, 2009 856.75 938.16 837.19 928.35 0 +63.03(+7.28%)
Mar 11, 2009 883.97 904.50 841.85 865.32 0 -12.38(-1.41%)
Mar 10, 2009 795.89 883.72 781.58 877.71 0 +102.72(+13.25%)
Mar 09, 2009 745.02 780.79 732.04 774.99 0 +17.52(+2.31%)
Mar 06, 2009 757.23 771.69 701.32 757.46 0 +9.70(+1.30%)
Mar 05, 2009 769.28 783.19 735.05 747.76 0 -48.77(-6.12%)
Mar 04, 2009 775.19 815.75 757.64 796.53 0 +36.30(+4.78%)
Mar 03, 2009 757.84 789.21 722.13 760.23 0 +15.49(+2.08%)
Mar 02, 2009 776.38 795.17 735.01 744.75 0 -48.47(-6.11%)
Feb 27, 2009 785.48 827.21 776.00 793.21 0 -7.80(-0.97%)
Feb 26, 2009 868.63 877.13 795.45 801.01 0 -50.87(-5.97%)
Feb 25, 2009 857.40 889.48 815.71 851.88 0 -21.56(-2.47%)
Feb 24, 2009 805.55 878.96 795.40 873.44 0 +76.00(+9.53%)
Feb 23, 2009 873.05 875.93 792.90 797.44 0 -66.04(-7.65%)
Feb 20, 2009 787.79 870.51 774.35 863.48 0 +59.42(+7.39%)
Feb 19, 2009 860.16 873.55 795.30 804.06 0 -41.11(-4.86%)
Feb 18, 2009 838.58 858.10 805.21 845.17 0 +14.68(+1.77%)
Feb 17, 2009 852.70 869.26 818.47 830.49 0 -59.08(-6.64%)
Feb 16, 2009 925.11 945.44 884.45 889.57 0 +0.00(+0.00%)
Feb 13, 2009 925.11 945.44 884.45 889.57 0 -46.14(-4.93%)
Feb 12, 2009 938.27 953.87 874.59 935.71 0 -21.01(-2.20%)
Feb 11, 2009 932.94 966.85 900.40 956.72 0 +31.45(+3.40%)
Feb 10, 2009 998.68 1016 914.47 925.27 0 -87.35(-8.63%)
Feb 09, 2009 998.78 1017 971.62 1013 0 +11.57(+1.16%)
Feb 06, 2009 958.91 1019 927.52 1001 0 +57.00(+6.04%)
Feb 05, 2009 991.53 1000 913.58 944.05 0 -63.00(-6.26%)
Feb 04, 2009 1036 1066 1001 1007 0 -30.10(-2.90%)
Feb 03, 2009 1059 1071 1016 1037 0 -16.91(-1.60%)
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.