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 29, 2020 1755 1811 1717 1774 0 -16.28(-0.91%)
May 28, 2020 1892 1903 1769 1791 0 -80.08(-4.28%)
May 27, 2020 1873 1918 1824 1871 0 +62.81(+3.47%)
May 26, 2020 1814 1827 1768 1808 0 +130.79(+7.80%)
May 22, 2020 1709 1727 1633 1677 0 -29.41(-1.72%)
May 21, 2020 1692 1739 1683 1707 0 -3.66(-0.21%)
May 20, 2020 1727 1739 1683 1710 0 +10.52(+0.62%)
May 19, 2020 1703 1767 1661 1700 0 -24.33(-1.41%)
May 18, 2020 1560 1744 1555 1724 0 +250.46(+17.00%)
May 15, 2020 1451 1484 1399 1474 0 +3.81(+0.26%)
May 14, 2020 1346 1474 1328 1470 0 +76.34(+5.48%)
May 13, 2020 1428 1438 1363 1393 0 -59.50(-4.10%)
May 12, 2020 1521 1560 1451 1453 0 -66.04(-4.35%)
May 11, 2020 1610 1629 1509 1519 0 -132.97(-8.05%)
May 08, 2020 1672 1694 1587 1652 0 +9.84(+0.60%)
May 07, 2020 1587 1675 1582 1642 0 +83.22(+5.34%)
May 06, 2020 1646 1671 1554 1559 0 -77.31(-4.72%)
May 05, 2020 1705 1736 1627 1636 0 -30.87(-1.85%)
May 04, 2020 1667 1708 1628 1667 0 -42.24(-2.47%)
May 01, 2020 1766 1789 1690 1709 0 -125.43(-6.84%)
Apr 30, 2020 1837 1856 1766 1835 0 -43.59(-2.32%)
Apr 29, 2020 1809 1923 1791 1878 0 +131.19(+7.51%)
Apr 28, 2020 1775 1797 1711 1747 0 +27.54(+1.60%)
Apr 27, 2020 1662 1748 1636 1720 0 +80.36(+4.90%)
Apr 24, 2020 1640 1675 1593 1639 0 +41.78(+2.62%)
Apr 23, 2020 1609 1638 1565 1597 0 +34.70(+2.22%)
Apr 22, 2020 1597 1629 1540 1563 0 +4.52(+0.29%)
Apr 21, 2020 1533 1599 1524 1558 0 -36.21(-2.27%)
Apr 20, 2020 1628 1664 1584 1594 0 -78.52(-4.69%)
Apr 17, 2020 1681 1718 1653 1673 0 +60.14(+3.73%)
Apr 16, 2020 1650 1675 1577 1613 0 -45.80(-2.76%)
Apr 15, 2020 1611 1676 1555 1659 0 -29.49(-1.75%)
Apr 14, 2020 1723 1752 1659 1688 0 +15.54(+0.93%)
Apr 13, 2020 1756 1761 1644 1673 0 -85.08(-4.84%)
Apr 09, 2020 1750 1832 1698 1758 0 +90.70(+5.44%)
Apr 08, 2020 1614 1695 1577 1667 0 +85.15(+5.38%)
Apr 07, 2020 1681 1730 1555 1582 0 +23.61(+1.52%)
Apr 06, 2020 1495 1596 1467 1558 0 +178.64(+12.95%)
Apr 03, 2020 1428 1470 1336 1380 0 -67.77(-4.68%)
Apr 02, 2020 1512 1573 1417 1447 0 -93.50(-6.07%)
Apr 01, 2020 1534 1562 1488 1541 0 -104.96(-6.38%)
Mar 31, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
Mar 02, 2020 2247 2305 2167 2302 0 +69.26(+3.10%)
Feb 28, 2020 2218 2304 2200 2233 0 -43.83(-1.93%)
Feb 27, 2020 2253 2380 2209 2277 0 -28.28(-1.23%)
Feb 26, 2020 2391 2405 2304 2305 0 -75.19(-3.16%)
Feb 25, 2020 2554 2555 2379 2380 0 -163.61(-6.43%)
Feb 24, 2020 2607 2619 2524 2544 0 -127.96(-4.79%)
Feb 21, 2020 2658 2712 2617 2672 0 +29.07(+1.10%)
Feb 20, 2020 2646 2661 2571 2643 0 +54.04(+2.09%)
Feb 19, 2020 2616 2635 2575 2589 0 -21.14(-0.81%)
Feb 18, 2020 2611 2633 2594 2610 0 -13.09(-0.50%)
Feb 14, 2020 2626 2636 2609 2623 0 +4.60(+0.18%)
Feb 13, 2020 2632 2645 2614 2618 0 -29.61(-1.12%)
Feb 12, 2020 2632 2671 2625 2648 0 +32.39(+1.24%)
Feb 11, 2020 2605 2622 2596 2616 0 +31.16(+1.21%)
Feb 10, 2020 2581 2597 2562 2584 0 +3.63(+0.14%)
Feb 07, 2020 2602 2618 2568 2581 0 -41.31(-1.58%)
Feb 06, 2020 2647 2652 2607 2622 0 -1.72(-0.07%)
Feb 05, 2020 2606 2649 2604 2624 0 +34.50(+1.33%)
Feb 04, 2020 2548 2613 2545 2589 0 +69.80(+2.77%)
Feb 03, 2020 2520 2556 2510 2520 0 +7.44(+0.30%)
Jan 31, 2020 2536 2544 2501 2512 0 -33.36(-1.31%)
Jan 30, 2020 2550 2572 2519 2546 0 -28.19(-1.10%)
Jan 29, 2020 2599 2613 2570 2574 0 -17.24(-0.67%)
Jan 28, 2020 2576 2605 2552 2591 0 +29.34(+1.15%)
Jan 27, 2020 2566 2584 2539 2562 0 -60.77(-2.32%)
Jan 24, 2020 2680 2686 2587 2622 0 -59.40(-2.21%)
Jan 23, 2020 2688 2694 2655 2682 0 -12.28(-0.46%)
Jan 22, 2020 2708 2726 2689 2694 0 -10.51(-0.39%)
Jan 21, 2020 2733 2736 2686 2705 0 -34.77(-1.27%)
Jan 17, 2020 2746 2760 2732 2739 0 -0.32(-0.01%)
Jan 16, 2020 2719 2746 2715 2740 0 +34.62(+1.28%)
Jan 15, 2020 2693 2724 2685 2705 0 +6.44(+0.24%)
Jan 14, 2020 2705 2709 2678 2699 0 -4.97(-0.18%)
Jan 13, 2020 2679 2706 2670 2704 0 +24.78(+0.93%)
Jan 10, 2020 2670 2686 2651 2679 0 +9.40(+0.35%)
Jan 09, 2020 2698 2709 2663 2669 0 -32.59(-1.21%)
Jan 08, 2020 2687 2722 2681 2702 0 +16.05(+0.60%)
Jan 07, 2020 2697 2701 2663 2686 0 -15.43(-0.57%)
Jan 06, 2020 2750 2757 2695 2701 0 -71.49(-2.58%)
Jan 03, 2020 2755 2784 2751 2773 0 -23.78(-0.85%)
Jan 02, 2020 2856 2857 2783 2797 0 -42.75(-1.51%)
Dec 31, 2019 2841 2858 2836 2839 0 -12.00(-0.42%)
Dec 30, 2019 2849 2865 2837 2851 0 -39.53(-1.37%)
Dec 27, 2019 2896 2899 2873 2891 0 +6.66(+0.23%)
Dec 26, 2019 2881 2892 2866 2884 0 +8.68(+0.30%)
Dec 24, 2019 2869 2885 2861 2876 0 +4.10(+0.14%)
Dec 23, 2019 2878 2883 2855 2871 0 -6.94(-0.24%)
Dec 20, 2019 2879 2890 2856 2878 0 +9.07(+0.32%)
Dec 19, 2019 2849 2878 2837 2869 0 +19.06(+0.67%)
Dec 18, 2019 2825 2862 2809 2850 0 +30.00(+1.06%)
Dec 17, 2019 2822 2828 2794 2820 0 +11.70(+0.42%)
Dec 16, 2019 2789 2817 2765 2809 0 +40.08(+1.45%)
Dec 13, 2019 2759 2776 2737 2768 0 +15.95(+0.58%)
Dec 12, 2019 2707 2760 2695 2753 0 +1.41(+0.05%)
Dec 11, 2019 2758 2768 2732 2751 0 -0.51(-0.02%)
Dec 10, 2019 2746 2766 2738 2752 0 -10.47(-0.38%)
Dec 09, 2019 2759 2779 2747 2762 0 +8.90(+0.32%)
Dec 06, 2019 2749 2780 2739 2753 0 +29.87(+1.10%)
Dec 05, 2019 2714 2731 2699 2723 0 +24.61(+0.91%)
Dec 04, 2019 2695 2735 2688 2699 0 +1.74(+0.06%)
Dec 03, 2019 2678 2713 2666 2697 0 +0.51(+0.02%)
Dec 02, 2019 2707 2727 2688 2696 0 -6.03(-0.22%)
Nov 29, 2019 2731 2734 2698 2703 0 -36.32(-1.33%)
Nov 27, 2019 2698 2744 2689 2739 0 +39.88(+1.48%)
Nov 26, 2019 2668 2706 2656 2699 0 +39.11(+1.47%)
Nov 25, 2019 2624 2670 2617 2660 0 +43.52(+1.66%)
Nov 22, 2019 2610 2643 2592 2616 0 +18.91(+0.73%)
Nov 21, 2019 2605 2609 2574 2597 0 -15.94(-0.61%)
Nov 20, 2019 2646 2651 2601 2613 0 -46.54(-1.75%)
Nov 19, 2019 2681 2690 2654 2660 0 -6.99(-0.26%)
Nov 18, 2019 2663 2683 2644 2667 0 +4.77(+0.18%)
Nov 15, 2019 2661 2675 2650 2662 0 +9.26(+0.35%)
Nov 14, 2019 2619 2655 2611 2653 0 +34.44(+1.32%)
Nov 13, 2019 2600 2625 2590 2618 0 +4.97(+0.19%)
Nov 12, 2019 2646 2668 2612 2613 0 -40.16(-1.51%)
Nov 11, 2019 2647 2657 2616 2654 0 -14.52(-0.54%)
Nov 08, 2019 2635 2677 2608 2668 0 +28.46(+1.08%)
Nov 07, 2019 2714 2731 2637 2640 0 -68.54(-2.53%)
Nov 06, 2019 2724 2776 2695 2708 0 -4.24(-0.16%)
Nov 05, 2019 2669 2738 2663 2712 0 +43.77(+1.64%)
Nov 04, 2019 2632 2676 2624 2669 0 +51.58(+1.97%)
Nov 01, 2019 2570 2624 2568 2617 0 +59.98(+2.35%)
Oct 31, 2019 2583 2591 2544 2557 0 -31.06(-1.20%)
Oct 30, 2019 2574 2590 2545 2588 0 +7.65(+0.30%)
Oct 29, 2019 2591 2614 2576 2581 0 -18.04(-0.69%)
Oct 28, 2019 2607 2617 2589 2599 0 +5.33(+0.21%)
Oct 25, 2019 2601 2609 2576 2593 0 -25.39(-0.97%)
Oct 24, 2019 2638 2646 2601 2619 0 -9.96(-0.38%)
Oct 23, 2019 2624 2641 2608 2629 0 +10.52(+0.40%)
Oct 22, 2019 2620 2624 2587 2618 0 -1.37(-0.05%)
Oct 21, 2019 2577 2622 2573 2619 0 +56.25(+2.19%)
Oct 18, 2019 2550 2574 2535 2563 0 +5.68(+0.22%)
Oct 17, 2019 2562 2576 2538 2558 0 +2.17(+0.08%)
Oct 16, 2019 2554 2587 2536 2555 0 -7.47(-0.29%)
Oct 15, 2019 2555 2585 2543 2563 0 +16.68(+0.66%)
Oct 14, 2019 2583 2587 2522 2546 0 -46.19(-1.78%)
Oct 11, 2019 2591 2644 2582 2592 0 +29.69(+1.16%)
Oct 10, 2019 2563 2586 2549 2563 0 +12.74(+0.50%)
Oct 09, 2019 2572 2581 2541 2550 0 -7.39(-0.29%)
Oct 08, 2019 2595 2602 2550 2557 0 -50.86(-1.95%)
Oct 07, 2019 2585 2625 2575 2608 0 +20.93(+0.81%)
Oct 04, 2019 2597 2609 2566 2587 0 -6.64(-0.26%)
Oct 03, 2019 2576 2602 2544 2594 0 +9.73(+0.38%)
Oct 02, 2019 2615 2631 2575 2584 0 -46.92(-1.78%)
Oct 01, 2019 2690 2696 2627 2631 0 -47.96(-1.79%)
Sep 30, 2019 2661 2707 2659 2679 0 +19.17(+0.72%)
Sep 27, 2019 2621 2669 2610 2660 0 +25.03(+0.95%)
Sep 26, 2019 2666 2671 2623 2635 0 -23.69(-0.89%)
Sep 25, 2019 2659 2683 2648 2658 0 +3.06(+0.12%)
Sep 24, 2019 2684 2693 2636 2655 0 -17.99(-0.67%)
Sep 23, 2019 2650 2695 2642 2673 0 +0.01(+0.00%)
Sep 20, 2019 2677 2698 2657 2673 0 +1.13(+0.04%)
Sep 19, 2019 2682 2700 2664 2672 0 -2.80(-0.10%)
Sep 18, 2019 2675 2686 2649 2675 0 +5.56(+0.21%)
Sep 17, 2019 2688 2693 2657 2670 0 -22.63(-0.84%)
Sep 16, 2019 2667 2704 2663 2692 0 +14.15(+0.53%)
Sep 13, 2019 2660 2703 2655 2678 0 +36.36(+1.38%)
Sep 12, 2019 2695 2701 2620 2642 0 -46.52(-1.73%)
Sep 11, 2019 2698 2716 2659 2688 0 +1.12(+0.04%)
Sep 10, 2019 2650 2695 2646 2687 0 +35.78(+1.35%)
Sep 09, 2019 2579 2651 2567 2651 0 +74.23(+2.88%)
Sep 06, 2019 2587 2604 2568 2577 0 -12.89(-0.50%)
Sep 05, 2019 2547 2597 2538 2590 0 +57.23(+2.26%)
Sep 04, 2019 2505 2540 2504 2533 0 +46.41(+1.87%)
Sep 03, 2019 2474 2492 2459 2486 0 -6.83(-0.27%)
Aug 30, 2019 2489 2508 2474 2493 0 +6.98(+0.28%)
Aug 29, 2019 2482 2513 2479 2486 0 +23.96(+0.97%)
Aug 28, 2019 2452 2477 2448 2462 0 +9.14(+0.37%)
Aug 27, 2019 2467 2478 2445 2453 0 -3.76(-0.15%)
Aug 26, 2019 2462 2477 2448 2457 0 +10.00(+0.41%)
Aug 23, 2019 2489 2498 2443 2447 0 -50.37(-2.02%)
Aug 22, 2019 2481 2502 2467 2497 0 +13.91(+0.56%)
Aug 21, 2019 2498 2503 2472 2483 0 +2.06(+0.08%)
Aug 20, 2019 2486 2496 2472 2481 0 -10.60(-0.43%)
Aug 19, 2019 2500 2503 2485 2492 0 +15.51(+0.63%)
Aug 16, 2019 2450 2486 2441 2476 0 +33.65(+1.38%)
Aug 15, 2019 2462 2471 2430 2443 0 -19.55(-0.79%)
Aug 14, 2019 2522 2525 2457 2462 0 -81.44(-3.20%)
Aug 13, 2019 2516 2558 2513 2544 0 +20.99(+0.83%)
Aug 12, 2019 2540 2552 2514 2523 0 -34.21(-1.34%)
Aug 09, 2019 2568 2590 2535 2557 0 -17.40(-0.68%)
Aug 08, 2019 2549 2598 2537 2574 0 +31.26(+1.23%)
Aug 07, 2019 2524 2562 2478 2543 0 -12.78(-0.50%)
Aug 06, 2019 2552 2578 2540 2556 0 +17.52(+0.69%)
Aug 05, 2019 2577 2593 2505 2538 0 -57.36(-2.21%)
Aug 02, 2019 2580 2620 2565 2596 0 +14.19(+0.55%)
Aug 01, 2019 2633 2635 2580 2581 0 -48.31(-1.84%)
Jul 31, 2019 2665 2683 2617 2630 0 -34.68(-1.30%)
Jul 30, 2019 2633 2667 2630 2664 0 +23.32(+0.88%)
Jul 29, 2019 2657 2667 2635 2641 0 -8.08(-0.31%)
Jul 26, 2019 2656 2670 2640 2649 0 -5.63(-0.21%)
Jul 25, 2019 2674 2674 2644 2655 0 -16.92(-0.63%)
Jul 24, 2019 2665 2679 2650 2672 0 +4.33(+0.16%)
Jul 23, 2019 2628 2670 2623 2667 0 +44.91(+1.71%)
Jul 22, 2019 2639 2652 2619 2622 0 -23.90(-0.90%)
Jul 19, 2019 2661 2670 2644 2646 0 -15.18(-0.57%)
Jul 18, 2019 2672 2681 2645 2662 0 -15.09(-0.56%)
Jul 17, 2019 2710 2718 2666 2677 0 -44.38(-1.63%)
Jul 16, 2019 2700 2724 2677 2721 0 +18.52(+0.69%)
Jul 15, 2019 2710 2718 2689 2702 0 -8.29(-0.31%)
Jul 12, 2019 2705 2726 2697 2711 0 +9.48(+0.35%)
Jul 11, 2019 2736 2742 2677 2701 0 -34.60(-1.26%)
Jul 10, 2019 2730 2740 2706 2736 0 +25.37(+0.94%)
Jul 09, 2019 2719 2725 2688 2711 0 -24.67(-0.90%)
Jul 08, 2019 2740 2748 2723 2735 0 -10.33(-0.38%)
Jul 05, 2019 2735 2751 2706 2746 0 -4.35(-0.16%)
Jul 03, 2019 2730 2753 2728 2750 0 +24.77(+0.91%)
Jul 02, 2019 2714 2739 2704 2725 0 +9.23(+0.34%)
Jul 01, 2019 2745 2762 2698 2716 0 -11.21(-0.41%)
Jun 28, 2019 2711 2735 2708 2727 0 +19.51(+0.72%)
Jun 27, 2019 2674 2709 2655 2708 0 +41.24(+1.55%)
Jun 26, 2019 2674 2686 2654 2666 0 -1.74(-0.07%)
Jun 25, 2019 2693 2717 2667 2668 0 -11.30(-0.42%)
Jun 24, 2019 2719 2728 2658 2679 0 -37.59(-1.38%)
Jun 21, 2019 2765 2765 2716 2717 0 -55.92(-2.02%)
Jun 20, 2019 2785 2787 2750 2773 0 +14.24(+0.52%)
Jun 19, 2019 2774 2778 2732 2759 0 -14.68(-0.53%)
Jun 18, 2019 2772 2809 2754 2773 0 +14.75(+0.53%)
Jun 17, 2019 2734 2769 2727 2759 0 +26.66(+0.98%)
Jun 14, 2019 2763 2764 2722 2732 0 -38.77(-1.40%)
Jun 13, 2019 2762 2774 2749 2771 0 +11.51(+0.42%)
Jun 12, 2019 2773 2785 2754 2759 0 -13.91(-0.50%)
Jun 11, 2019 2778 2789 2754 2773 0 +9.74(+0.35%)
Jun 10, 2019 2754 2772 2743 2763 0 +22.25(+0.81%)
Jun 07, 2019 2724 2754 2715 2741 0 +27.26(+1.00%)
Jun 06, 2019 2730 2739 2697 2714 0 -19.34(-0.71%)
Jun 05, 2019 2738 2754 2705 2733 0 +11.26(+0.41%)
Jun 04, 2019 2730 2743 2704 2722 0 +5.16(+0.19%)
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.