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 - Hotel/Motel Sector (CIX: MSECTOR443 )

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 (%)
May 30, 2014 3071 3112 3063 3099 0 +26.13(+0.85%)
May 29, 2014 3067 3081 3052 3073 0 +19.09(+0.63%)
May 28, 2014 3065 3077 3021 3054 0 -35.07(-1.14%)
May 27, 2014 3074 3101 3050 3089 0 +31.88(+1.04%)
May 23, 2014 3057 3057 3057 0 +29.00(+0.96%)
May 22, 2014 3008 3033 2987 3028 0 +25.25(+0.84%)
May 21, 2014 3030 3042 2985 3003 0 -22.31(-0.74%)
May 20, 2014 3043 3047 3011 3025 0 -22.28(-0.73%)
May 19, 2014 3032 3052 3016 3047 0 +9.14(+0.30%)
May 16, 2014 2988 3040 2975 3038 0 +45.36(+1.52%)
May 15, 2014 2995 3009 2949 2993 0 -17.74(-0.59%)
May 14, 2014 3025 3033 2994 3011 0 -10.66(-0.35%)
May 13, 2014 3061 3079 3014 3021 0 -43.21(-1.41%)
May 12, 2014 3044 3079 3038 3065 0 +37.80(+1.25%)
May 09, 2014 3039 3058 3004 3027 0 -12.75(-0.42%)
May 08, 2014 3019 3069 3003 3039 0 +21.41(+0.71%)
May 07, 2014 2996 3020 2966 3018 0 +27.65(+0.92%)
May 06, 2014 3012 3033 2983 2990 0 -28.05(-0.93%)
May 05, 2014 2998 3038 2983 3018 0 -20.02(-0.66%)
May 02, 2014 3030 3078 3010 3038 0 +1.36(+0.04%)
May 01, 2014 3002 3047 2952 3037 0 +11.03(+0.36%)
Apr 30, 2014 2951 3033 2934 3026 0 +71.34(+2.41%)
Apr 29, 2014 2968 2983 2944 2955 0 -1.53(-0.05%)
Apr 28, 2014 2958 2971 2899 2956 0 +15.89(+0.54%)
Apr 25, 2014 2975 2979 2928 2940 0 -43.05(-1.44%)
Apr 24, 2014 2982 3008 2967 2983 0 +16.88(+0.57%)
Apr 23, 2014 2976 2989 2952 2967 0 -13.34(-0.45%)
Apr 22, 2014 2969 2995 2958 2980 0 +9.03(+0.30%)
Apr 21, 2014 2960 2977 2950 2971 0 +12.19(+0.41%)
Apr 17, 2014 2959 2959 2959 0 +0.47(+0.02%)
Apr 16, 2014 2914 2961 2901 2958 0 +68.48(+2.37%)
Apr 15, 2014 2858 2894 2841 2890 0 +34.69(+1.22%)
Apr 14, 2014 2851 2876 2824 2855 0 +28.56(+1.01%)
Apr 11, 2014 2835 2860 2808 2826 0 -27.08(-0.95%)
Apr 10, 2014 2930 2940 2842 2854 0 -73.84(-2.52%)
Apr 09, 2014 2941 2963 2901 2927 0 -14.16(-0.48%)
Apr 08, 2014 2915 2962 2906 2942 0 +19.15(+0.66%)
Apr 07, 2014 2913 2952 2901 2922 0 +2.49(+0.09%)
Apr 04, 2014 2964 2980 2907 2920 0 -25.59(-0.87%)
Apr 03, 2014 2955 2969 2929 2946 0 -5.05(-0.17%)
Apr 02, 2014 2933 2960 2910 2951 0 +15.72(+0.54%)
Apr 01, 2014 2878 2938 2865 2935 0 +53.21(+1.85%)
Mar 31, 2014 2861 2897 2840 2882 0 +33.31(+1.17%)
Mar 28, 2014 2833 2881 2824 2848 0 +18.43(+0.65%)
Mar 27, 2014 2820 2858 2797 2830 0 -9.66(-0.34%)
Mar 26, 2014 2910 2915 2834 2840 0 -58.26(-2.01%)
Mar 25, 2014 2890 2918 2872 2898 0 +24.88(+0.87%)
Mar 24, 2014 2914 2920 2846 2873 0 -41.81(-1.43%)
Mar 21, 2014 2898 2933 2877 2915 0 +34.82(+1.21%)
Mar 20, 2014 2872 2890 2851 2880 0 -2.56(-0.09%)
Mar 19, 2014 2946 2956 2870 2882 0 -69.12(-2.34%)
Mar 18, 2014 2937 2960 2920 2952 0 +10.13(+0.34%)
Mar 17, 2014 2944 2971 2922 2941 0 +14.20(+0.49%)
Mar 14, 2014 2896 2941 2892 2927 0 +28.25(+0.97%)
Mar 13, 2014 2926 2942 2889 2899 0 -13.23(-0.45%)
Mar 12, 2014 2878 2924 2875 2912 0 +20.97(+0.73%)
Mar 11, 2014 2869 2911 2863 2891 0 +23.31(+0.81%)
Mar 10, 2014 2885 2897 2852 2868 0 -20.27(-0.70%)
Mar 07, 2014 2900 2906 2863 2888 0 -8.13(-0.28%)
Mar 06, 2014 2888 2906 2871 2896 0 +12.11(+0.42%)
Mar 05, 2014 2900 2912 2859 2884 0 -17.69(-0.61%)
Mar 04, 2014 2869 2909 2860 2902 0 +66.99(+2.36%)
Mar 03, 2014 2817 2842 2775 2835 0 -6.24(-0.22%)
Feb 28, 2014 2819 2870 2812 2841 0 +22.91(+0.81%)
Feb 27, 2014 2835 2854 2798 2818 0 -18.29(-0.64%)
Feb 26, 2014 2821 2871 2810 2837 0 +19.62(+0.70%)
Feb 25, 2014 2806 2848 2793 2817 0 +9.85(+0.35%)
Feb 24, 2014 2810 2843 2791 2807 0 +9.43(+0.34%)
Feb 21, 2014 2789 2820 2765 2798 0 +10.44(+0.37%)
Feb 20, 2014 2769 2800 2760 2787 0 +27.83(+1.01%)
Feb 19, 2014 2724 2807 2702 2759 0 +35.05(+1.29%)
Feb 18, 2014 2727 2741 2700 2724 0 -3.51(-0.13%)
Feb 14, 2014 2728 2728 2728 0 +19.47(+0.72%)
Feb 13, 2014 2669 2717 2657 2708 0 +18.19(+0.68%)
Feb 12, 2014 2685 2698 2658 2690 0 +2.90(+0.11%)
Feb 11, 2014 2639 2698 2630 2687 0 +48.05(+1.82%)
Feb 10, 2014 2634 2658 2604 2639 0 +9.70(+0.37%)
Feb 07, 2014 2627 2653 2591 2630 0 +11.24(+0.43%)
Feb 06, 2014 2587 2635 2582 2618 0 +31.47(+1.22%)
Feb 05, 2014 2614 2617 2563 2587 0 -35.82(-1.37%)
Feb 04, 2014 2609 2651 2590 2623 0 +26.19(+1.01%)
Feb 03, 2014 2656 2669 2572 2596 0 -67.76(-2.54%)
Jan 31, 2014 2619 2681 2608 2664 0 +3.43(+0.13%)
Jan 30, 2014 2659 2684 2638 2661 0 +24.90(+0.94%)
Jan 29, 2014 2643 2671 2610 2636 0 -34.22(-1.28%)
Jan 28, 2014 2655 2689 2647 2670 0 +18.18(+0.69%)
Jan 27, 2014 2712 2720 2632 2652 0 -59.09(-2.18%)
Jan 24, 2014 2768 2775 2694 2711 0 -72.81(-2.62%)
Jan 23, 2014 2780 2806 2761 2784 0 -16.68(-0.60%)
Jan 22, 2014 2792 2816 2780 2801 0 +17.55(+0.63%)
Jan 21, 2014 2786 2816 2778 2783 0 +8.07(+0.29%)
Jan 17, 2014 2775 2775 2775 0 -0.94(-0.03%)
Jan 16, 2014 2762 2788 2756 2776 0 +3.64(+0.13%)
Jan 15, 2014 2751 2788 2751 2772 0 +21.08(+0.77%)
Jan 14, 2014 2720 2761 2711 2751 0 +38.68(+1.43%)
Jan 13, 2014 2726 2744 2699 2712 0 -21.09(-0.77%)
Jan 10, 2014 2753 2772 2717 2734 0 -7.69(-0.28%)
Jan 09, 2014 2751 2758 2700 2741 0 -0.89(-0.03%)
Jan 08, 2014 2733 2754 2700 2742 0 +8.98(+0.33%)
Jan 07, 2014 2734 2778 2719 2733 0 +9.70(+0.36%)
Jan 06, 2014 2729 2751 2699 2723 0 -8.93(-0.33%)
Jan 03, 2014 2734 2757 2713 2732 0 -1.11(-0.04%)
Jan 02, 2014 2748 2752 2702 2733 0 -19.86(-0.72%)
Dec 31, 2013 2753 2753 2753 0 +4.39(+0.16%)
Dec 30, 2013 2744 2760 2728 2749 0 +1.00(+0.04%)
Dec 27, 2013 2741 2753 2704 2748 0 -9.08(-0.33%)
Dec 26, 2013 2764 2784 2741 2757 0 -0.02(-0.00%)
Dec 24, 2013 2757 2757 2757 0 +13.04(+0.48%)
Dec 23, 2013 2733 2763 2720 2744 0 +21.36(+0.78%)
Dec 20, 2013 2700 2731 2691 2723 0 +33.30(+1.24%)
Dec 19, 2013 2698 2719 2656 2689 0 -13.19(-0.49%)
Dec 18, 2013 2641 2711 2604 2703 0 +62.21(+2.36%)
Dec 17, 2013 2625 2658 2598 2640 0 +23.78(+0.91%)
Dec 16, 2013 2605 2633 2587 2617 0 +37.50(+1.45%)
Dec 13, 2013 2556 2599 2550 2579 0 +30.43(+1.19%)
Dec 12, 2013 2565 2582 2532 2549 0 -16.03(-0.63%)
Dec 11, 2013 2634 2635 2556 2565 0 -70.44(-2.67%)
Dec 10, 2013 2637 2672 2625 2635 0 -8.88(-0.34%)
Dec 09, 2013 2635 2651 2605 2644 0 +14.38(+0.55%)
Dec 06, 2013 2629 2653 2616 2630 0 +30.37(+1.17%)
Dec 05, 2013 2584 2618 2567 2599 0 +10.16(+0.39%)
Dec 04, 2013 2560 2613 2545 2589 0 +16.79(+0.65%)
Dec 03, 2013 2588 2605 2559 2572 0 -28.89(-1.11%)
Dec 02, 2013 2639 2654 2590 2601 0 -42.42(-1.60%)
Nov 29, 2013 2658 2672 2634 2644 0 -6.76(-0.26%)
Nov 27, 2013 2650 2650 2650 0 +19.69(+0.75%)
Nov 26, 2013 2637 2656 2623 2631 0 -2.17(-0.08%)
Nov 25, 2013 2644 2660 2621 2633 0 -8.98(-0.34%)
Nov 22, 2013 2665 2669 2616 2642 0 -20.95(-0.79%)
Nov 21, 2013 2637 2672 2624 2663 0 +38.72(+1.48%)
Nov 20, 2013 2651 2698 2614 2624 0 -57.92(-2.16%)
Nov 19, 2013 2721 2741 2668 2682 0 -42.63(-1.56%)
Nov 18, 2013 2752 2764 2714 2725 0 -24.26(-0.88%)
Nov 15, 2013 2717 2760 2708 2749 0 +31.28(+1.15%)
Nov 14, 2013 2707 2736 2689 2718 0 +39.09(+1.46%)
Nov 12, 2013 2667 2692 2640 2678 0 +9.65(+0.36%)
Nov 11, 2013 2651 2683 2639 2669 0 +2.11(+0.08%)
Nov 08, 2013 2645 2677 2596 2667 0 +8.81(+0.33%)
Nov 07, 2013 2717 2722 2644 2658 0 -60.60(-2.23%)
Nov 06, 2013 2757 2763 2702 2718 0 +1.33(+0.05%)
Nov 05, 2013 2658 2753 2639 2717 0 -32.31(-1.18%)
Nov 04, 2013 2726 2762 2703 2749 0 +31.83(+1.17%)
Nov 01, 2013 2689 2726 2669 2718 0 +31.15(+1.16%)
Oct 31, 2013 2688 2717 2657 2686 0 -2.06(-0.08%)
Oct 30, 2013 2707 2723 2668 2689 0 -19.13(-0.71%)
Oct 29, 2013 2719 2721 2682 2708 0 -15.54(-0.57%)
Oct 28, 2013 2731 2736 2690 2723 0 -22.75(-0.83%)
Oct 25, 2013 2733 2756 2707 2746 0 +18.23(+0.67%)
Oct 24, 2013 2690 2739 2681 2728 0 +45.66(+1.70%)
Oct 23, 2013 2689 2704 2666 2682 0 -16.88(-0.63%)
Oct 22, 2013 2703 2731 2678 2699 0 -8.27(-0.31%)
Oct 21, 2013 2709 2719 2691 2707 0 -2.19(-0.08%)
Oct 18, 2013 2705 2731 2685 2709 0 +22.96(+0.85%)
Oct 17, 2013 2623 2700 2603 2686 0 +62.78(+2.39%)
Oct 16, 2013 2606 2636 2590 2624 0 +41.86(+1.62%)
Oct 15, 2013 2599 2619 2572 2582 0 -28.34(-1.09%)
Oct 14, 2013 2559 2616 2557 2610 0 -0.11(-0.00%)
Oct 11, 2013 2544 2618 2540 2610 0 +53.20(+2.08%)
Oct 10, 2013 2511 2561 2501 2557 0 +78.43(+3.16%)
Oct 09, 2013 2506 2525 2465 2479 0 -23.23(-0.93%)
Oct 08, 2013 2550 2563 2499 2502 0 -50.38(-1.97%)
Oct 07, 2013 2530 2567 2518 2552 0 -7.75(-0.30%)
Oct 04, 2013 2538 2576 2532 2560 0 +15.02(+0.59%)
Oct 03, 2013 2589 2602 2529 2545 0 -57.72(-2.22%)
Oct 02, 2013 2576 2618 2570 2603 0 +12.79(+0.49%)
Oct 01, 2013 2548 2622 2542 2590 0 +20.89(+0.81%)
Sep 27, 2013 2564 2587 2539 2569 0 -8.00(-0.31%)
Sep 26, 2013 2572 2583 2552 2577 0 -3.28(-0.13%)
Sep 25, 2013 2574 2592 2560 2580 0 +7.99(+0.31%)
Sep 24, 2013 2583 2604 2561 2572 0 -16.68(-0.64%)
Sep 23, 2013 2596 2616 2576 2589 0 -13.40(-0.51%)
Sep 20, 2013 2665 2666 2597 2602 0 -49.91(-1.88%)
Sep 19, 2013 2672 2705 2643 2652 0 -18.71(-0.70%)
Sep 18, 2013 2610 2695 2581 2671 0 +65.66(+2.52%)
Sep 17, 2013 2591 2621 2583 2605 0 +13.22(+0.51%)
Sep 16, 2013 2633 2645 2583 2592 0 +10.67(+0.41%)
Sep 13, 2013 2563 2587 2548 2581 0 +19.28(+0.75%)
Sep 12, 2013 2606 2614 2554 2562 0 -25.08(-0.97%)
Sep 11, 2013 2558 2602 2543 2587 0 +30.02(+1.17%)
Sep 10, 2013 2543 2568 2526 2557 0 +27.12(+1.07%)
Sep 09, 2013 2471 2532 2461 2530 0 +68.31(+2.77%)
Sep 06, 2013 2459 2490 2434 2462 0 +28.95(+1.19%)
Sep 05, 2013 2461 2470 2428 2433 0 -26.45(-1.08%)
Sep 04, 2013 2429 2473 2420 2459 0 +33.59(+1.38%)
Sep 03, 2013 2455 2471 2401 2426 0 +8.46(+0.35%)
Aug 30, 2013 2417 2417 2417 0 -33.93(-1.38%)
Aug 29, 2013 2435 2460 2421 2451 0 +11.18(+0.46%)
Aug 28, 2013 2445 2463 2418 2440 0 -8.09(-0.33%)
Aug 27, 2013 2462 2486 2439 2448 0 -44.69(-1.79%)
Aug 26, 2013 2512 2524 2487 2493 0 -17.97(-0.72%)
Aug 23, 2013 2483 2514 2467 2511 0 +34.05(+1.37%)
Aug 22, 2013 2433 2479 2419 2477 0 +47.56(+1.96%)
Aug 21, 2013 2421 2466 2389 2429 0 -3.83(-0.16%)
Aug 20, 2013 2373 2448 2369 2433 0 +66.26(+2.80%)
Aug 19, 2013 2394 2413 2365 2367 0 -28.22(-1.18%)
Aug 16, 2013 2434 2457 2392 2395 0 -52.75(-2.16%)
Aug 15, 2013 2464 2474 2423 2448 0 -50.79(-2.03%)
Aug 14, 2013 2504 2523 2489 2498 0 -7.43(-0.30%)
Aug 13, 2013 2536 2539 2493 2506 0 -28.25(-1.11%)
Aug 12, 2013 2520 2544 2507 2534 0 +2.76(+0.11%)
Aug 09, 2013 2512 2563 2508 2531 0 +12.02(+0.48%)
Aug 08, 2013 2529 2539 2490 2519 0 +6.95(+0.28%)
Aug 07, 2013 2513 2529 2495 2512 0 -7.45(-0.30%)
Aug 06, 2013 2556 2580 2512 2520 0 -37.71(-1.47%)
Aug 05, 2013 2585 2605 2543 2558 0 -31.85(-1.23%)
Aug 02, 2013 2512 2615 2492 2589 0 +37.56(+1.47%)
Aug 01, 2013 2537 2562 2508 2552 0 +31.46(+1.25%)
Jul 31, 2013 2547 2570 2507 2520 0 -22.93(-0.90%)
Jul 30, 2013 2550 2577 2527 2543 0 +10.09(+0.40%)
Jul 29, 2013 2555 2566 2522 2533 0 -27.68(-1.08%)
Jul 26, 2013 2557 2574 2529 2561 0 -10.99(-0.43%)
Jul 25, 2013 2530 2583 2525 2572 0 +35.90(+1.42%)
Jul 24, 2013 2595 2599 2517 2536 0 -53.19(-2.05%)
Jul 23, 2013 2616 2626 2581 2589 0 -22.71(-0.87%)
Jul 22, 2013 2588 2619 2575 2612 0 +20.45(+0.79%)
Jul 19, 2013 2564 2597 2559 2591 0 +21.08(+0.82%)
Jul 18, 2013 2540 2587 2532 2570 0 +49.81(+1.98%)
Jul 17, 2013 2531 2545 2509 2521 0 -2.50(-0.10%)
Jul 16, 2013 2531 2547 2508 2523 0 -5.88(-0.23%)
Jul 15, 2013 2529 2543 2511 2529 0 +3.67(+0.15%)
Jul 12, 2013 2546 2556 2514 2525 0 -20.89(-0.82%)
Jul 11, 2013 2534 2562 2507 2546 0 +44.27(+1.77%)
Jul 10, 2013 2492 2522 2473 2502 0 +1.03(+0.04%)
Jul 09, 2013 2482 2515 2467 2501 0 +32.31(+1.31%)
Jul 08, 2013 2469 2496 2460 2469 0 +2.37(+0.10%)
Jul 05, 2013 2428 2470 2391 2466 0 +66.16(+2.76%)
Jul 03, 2013 2400 2400 2400 0 -15.08(-0.62%)
Jul 02, 2013 2394 2438 2387 2415 0 +21.75(+0.91%)
Jul 01, 2013 2412 2426 2385 2393 0 +1.77(+0.07%)
Jun 28, 2013 2391 2418 2365 2392 0 +54.17(+2.32%)
Jun 26, 2013 2350 2370 2325 2337 0 +2.89(+0.12%)
Jun 25, 2013 2299 2349 2290 2335 0 +56.93(+2.50%)
Jun 24, 2013 2271 2333 2222 2278 0 -27.67(-1.20%)
Jun 21, 2013 2296 2327 2266 2305 0 +20.16(+0.88%)
Jun 20, 2013 2355 2360 2268 2285 0 -99.68(-4.18%)
Jun 19, 2013 2464 2477 2378 2385 0 -76.47(-3.11%)
Jun 18, 2013 2451 2488 2443 2461 0 +12.90(+0.53%)
Jun 17, 2013 2469 2497 2434 2448 0 -1.47(-0.06%)
Jun 14, 2013 2406 2486 2403 2450 0 +41.18(+1.71%)
Jun 13, 2013 2313 2444 2303 2409 0 +94.78(+4.10%)
Jun 12, 2013 2396 2396 2309 2314 0 -62.45(-2.63%)
Jun 11, 2013 2397 2411 2359 2376 0 -48.41(-2.00%)
Jun 10, 2013 2450 2460 2414 2425 0 -20.07(-0.82%)
Jun 07, 2013 2444 2458 2401 2445 0 +13.74(+0.57%)
Jun 06, 2013 2379 2433 2364 2431 0 +48.11(+2.02%)
Jun 05, 2013 2417 2439 2371 2383 0 -44.83(-1.85%)
Jun 04, 2013 2480 2499 2423 2428 0 -56.31(-2.27%)
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.