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

Real Estate Development Sector (CIX: MSECTOR449 )

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, 2009 993.96 1034 976.78 1028 0 +42.86(+4.35%)
May 28, 2009 1002 1016 954.09 985.64 0 -3.31(-0.33%)
May 27, 2009 1007 1039 975.96 988.96 0 -19.04(-1.89%)
May 26, 2009 950.02 1015 938.30 1008 0 +49.52(+5.17%)
May 25, 2009 959.54 991.91 946.47 958.48 0 +0.00(+0.00%)
May 22, 2009 959.54 991.91 946.47 958.48 0 -1.25(-0.13%)
May 21, 2009 963.95 981.30 941.64 959.72 0 -20.49(-2.09%)
May 20, 2009 1028 1049 972.44 980.21 0 -33.21(-3.28%)
May 19, 2009 1016 1045 1001 1013 0 +1.86(+0.18%)
May 18, 2009 964.05 1021 961.51 1012 0 +68.32(+7.24%)
May 15, 2009 953.49 984.18 931.27 943.24 0 -19.74(-2.05%)
May 14, 2009 935.71 974.36 912.87 962.99 0 +37.03(+4.00%)
May 13, 2009 965.88 977.29 914.30 925.96 0 -66.96(-6.74%)
May 12, 2009 1019 1038 965.91 992.91 0 -26.39(-2.59%)
May 11, 2009 1056 1071 1008 1019 0 -59.30(-5.50%)
May 08, 2009 1010 1088 988.27 1079 0 +90.58(+9.17%)
May 07, 2009 1054 1071 979.11 988.02 0 -57.91(-5.54%)
May 06, 2009 1057 1074 1006 1046 0 +10.51(+1.02%)
May 05, 2009 1027 1066 982.78 1035 0 -11.69(-1.12%)
May 04, 2009 1013 1059 1005 1047 0 +59.50(+6.03%)
May 01, 2009 997.51 1022 971.42 987.61 0 -8.50(-0.85%)
Apr 30, 2009 975.28 1032 954.82 996.10 0 +23.56(+2.42%)
Apr 29, 2009 958.42 978.65 942.40 972.54 0 +16.71(+1.75%)
Apr 28, 2009 945.76 979.27 939.20 955.83 0 -2.23(-0.23%)
Apr 27, 2009 992.13 1009 944.93 958.06 0 -60.46(-5.94%)
Apr 24, 2009 963.80 1029 948.91 1019 0 +58.18(+6.06%)
Apr 23, 2009 930.33 974.47 895.96 960.34 0 +22.18(+2.36%)
Apr 22, 2009 917.04 984.49 909.90 938.16 0 +4.17(+0.45%)
Apr 21, 2009 852.66 935.95 847.99 933.99 0 +75.54(+8.80%)
Apr 20, 2009 898.14 918.13 852.58 858.45 0 -70.73(-7.61%)
Apr 17, 2009 925.03 944.43 906.33 929.17 0 -0.77(-0.08%)
Apr 16, 2009 927.49 946.60 883.85 929.95 0 +5.55(+0.60%)
Apr 15, 2009 877.84 926.98 865.63 924.39 0 +47.43(+5.41%)
Apr 14, 2009 898.63 925.59 872.18 876.97 0 -37.60(-4.11%)
Apr 13, 2009 905.02 927.40 874.58 914.57 0 +6.76(+0.74%)
Apr 10, 2009 847.90 912.61 831.27 907.80 0 +0.00(+0.00%)
Apr 09, 2009 847.90 912.61 831.27 907.80 0 +90.26(+11.04%)
Apr 08, 2009 801.21 825.78 787.18 817.54 0 +27.40(+3.47%)
Apr 07, 2009 780.91 805.54 766.39 790.14 0 -4.40(-0.55%)
Apr 06, 2009 795.36 815.41 765.29 794.54 0 -13.42(-1.66%)
Apr 03, 2009 784.47 813.07 759.81 807.96 0 +22.37(+2.85%)
Apr 02, 2009 739.42 798.10 698.74 785.58 0 +61.32(+8.47%)
Apr 01, 2009 700.93 741.40 677.14 724.26 0 +9.59(+1.34%)
Mar 31, 2009 705.97 725.93 688.29 714.67 0 +18.02(+2.59%)
Mar 30, 2009 707.93 721.26 688.79 696.65 0 -25.40(-3.52%)
Mar 27, 2009 718.46 738.92 694.91 722.05 0 -15.67(-2.12%)
Mar 26, 2009 715.62 740.70 700.15 737.72 0 +24.84(+3.48%)
Mar 25, 2009 677.92 720.58 669.52 712.88 0 +38.87(+5.77%)
Mar 24, 2009 692.41 709.10 665.46 674.01 0 -38.71(-5.43%)
Mar 23, 2009 679.60 714.96 673.66 712.72 0 +71.66(+11.18%)
Mar 20, 2009 673.83 689.10 629.07 641.05 0 -47.62(-6.91%)
Mar 19, 2009 700.01 713.48 660.40 688.67 0 +1.40(+0.20%)
Mar 18, 2009 671.12 693.23 663.75 687.27 0 +7.90(+1.16%)
Mar 17, 2009 661.45 684.83 648.30 679.37 0 +12.08(+1.81%)
Mar 16, 2009 691.33 718.11 658.76 667.30 0 -21.27(-3.09%)
Mar 13, 2009 674.56 708.57 661.68 688.57 0 +6.20(+0.91%)
Mar 12, 2009 656.50 688.42 645.03 682.36 0 +25.17(+3.83%)
Mar 11, 2009 669.39 680.85 644.66 657.19 0 -7.74(-1.16%)
Mar 10, 2009 643.88 678.95 627.41 664.93 0 +35.43(+5.63%)
Mar 09, 2009 637.74 651.14 613.90 629.50 0 -13.09(-2.04%)
Mar 06, 2009 644.40 659.11 609.06 642.58 0 -6.27(-0.97%)
Mar 05, 2009 670.06 679.09 637.67 648.85 0 -31.65(-4.65%)
Mar 04, 2009 674.64 697.24 659.28 680.50 0 +9.91(+1.48%)
Mar 03, 2009 674.42 724.61 651.76 670.60 0 -10.34(-1.52%)
Mar 02, 2009 739.29 750.59 676.04 680.93 0 -58.66(-7.93%)
Feb 27, 2009 781.13 795.16 734.25 739.60 0 -49.68(-6.29%)
Feb 26, 2009 819.96 841.45 784.12 789.28 0 -26.18(-3.21%)
Feb 25, 2009 837.65 856.75 811.31 815.46 0 -36.64(-4.30%)
Feb 24, 2009 847.48 863.12 797.83 852.10 0 +23.83(+2.88%)
Feb 23, 2009 863.47 879.12 819.98 828.27 0 -31.76(-3.69%)
Feb 20, 2009 828.48 881.19 816.43 860.03 0 +12.85(+1.52%)
Feb 19, 2009 910.62 915.18 836.13 847.18 0 -43.69(-4.90%)
Feb 18, 2009 915.96 925.92 874.22 890.86 0 -9.92(-1.10%)
Feb 17, 2009 887.11 969.31 880.83 900.78 0 -36.81(-3.93%)
Feb 16, 2009 934.04 963.94 908.42 937.60 0 +0.00(+0.00%)
Feb 13, 2009 934.04 963.94 908.42 937.60 0 -5.98(-0.63%)
Feb 12, 2009 910.02 955.00 895.96 943.57 0 +14.59(+1.57%)
Feb 11, 2009 880.45 942.57 873.34 928.99 0 +47.10(+5.34%)
Feb 10, 2009 936.97 956.53 878.09 881.89 0 -56.48(-6.02%)
Feb 09, 2009 938.74 953.52 923.36 938.38 0 -4.47(-0.47%)
Feb 06, 2009 917.73 956.09 901.65 942.85 0 +29.59(+3.24%)
Feb 05, 2009 923.74 937.98 896.01 913.26 0 -9.43(-1.02%)
Feb 04, 2009 947.51 956.75 913.25 922.69 0 -24.25(-2.56%)
Feb 03, 2009 963.12 969.33 928.54 946.95 0 -10.33(-1.08%)
Feb 02, 2009 960.82 976.19 936.57 957.28 0 -9.01(-0.93%)
Jan 30, 2009 1034 1046 953.46 966.29 0 -60.40(-5.88%)
Jan 29, 2009 1058 1072 1018 1027 0 -53.67(-4.97%)
Jan 28, 2009 1033 1091 1024 1080 0 +55.97(+5.46%)
Jan 27, 2009 1046 1068 999.49 1024 0 -19.08(-1.83%)
Jan 26, 2009 1026 1061 995.83 1043 0 +17.43(+1.70%)
Jan 23, 2009 981.03 1032 970.41 1026 0 +26.66(+2.67%)
Jan 22, 2009 992.98 1037 981.25 999.38 0 -19.81(-1.94%)
Jan 21, 2009 976.29 1037 943.16 1019 0 +53.48(+5.54%)
Jan 20, 2009 1011 1025 956.79 965.71 0 -65.30(-6.33%)
Jan 19, 2009 1047 1068 1004 1031 0 +0.00(+0.00%)
Jan 16, 2009 1047 1068 1004 1031 0 +2.78(+0.27%)
Jan 15, 2009 996.43 1050 966.12 1028 0 +32.15(+3.23%)
Jan 14, 2009 1002 1022 979.81 996.08 0 -16.71(-1.65%)
Jan 13, 2009 1012 1026 978.95 1013 0 +5.08(+0.50%)
Jan 12, 2009 1057 1060 995.94 1008 0 -51.01(-4.82%)
Jan 09, 2009 1082 1098 1036 1059 0 -31.08(-2.85%)
Jan 08, 2009 1050 1106 1032 1090 0 +28.04(+2.64%)
Jan 07, 2009 1075 1106 1046 1062 0 -25.53(-2.35%)
Jan 06, 2009 1072 1103 1023 1087 0 +28.86(+2.73%)
Jan 05, 2009 1041 1089 1021 1058 0 +8.99(+0.86%)
Jan 02, 2009 1032 1064 991.52 1049 0 +19.37(+1.88%)
Jan 01, 2009 1011 1041 992.93 1030 0 +0.00(+0.00%)
Dec 31, 2008 1011 1041 992.93 1030 0 +7.39(+0.72%)
Dec 30, 2008 1008 1029 993.60 1023 0 +24.64(+2.47%)
Dec 29, 2008 1022 1048 989.49 998.04 0 -51.02(-4.86%)
Dec 26, 2008 1056 1072 1026 1049 0 +9.04(+0.87%)
Dec 25, 2008 1052 1063 1031 1040 0 +0.00(+0.00%)
Dec 24, 2008 1052 1063 1031 1040 0 -10.84(-1.03%)
Dec 23, 2008 1062 1092 1029 1051 0 -6.92(-0.65%)
Dec 22, 2008 1094 1109 1018 1058 0 -31.15(-2.86%)
Dec 19, 2008 1056 1119 1040 1089 0 +22.46(+2.11%)
Dec 18, 2008 1132 1147 1047 1066 0 -67.86(-5.98%)
Dec 17, 2008 1085 1166 1049 1134 0 -0.27(-0.02%)
Dec 16, 2008 1049 1142 1039 1135 0 +85.26(+8.13%)
Dec 15, 2008 1109 1128 1010 1049 0 -60.35(-5.44%)
Dec 12, 2008 1040 1121 1020 1110 0 +55.43(+5.26%)
Dec 11, 2008 1140 1162 1037 1054 0 -69.75(-6.21%)
Dec 10, 2008 1176 1200 1059 1124 0 -31.89(-2.76%)
Dec 09, 2008 1131 1185 1102 1156 0 +5.54(+0.48%)
Dec 08, 2008 1130 1169 1065 1150 0 +31.25(+2.79%)
Dec 05, 2008 995.30 1145 987.00 1119 0 +94.56(+9.23%)
Dec 04, 2008 997.19 1075 978.36 1025 0 +21.40(+2.13%)
Dec 03, 2008 951.64 1024 925.92 1003 0 +6.44(+0.65%)
Dec 02, 2008 946.23 1015 882.32 996.71 0 +59.24(+6.32%)
Dec 01, 2008 1065 1072 929.81 937.47 0 -147.36(-13.58%)
Nov 28, 2008 1068 1118 1056 1085 0 +7.28(+0.68%)
Nov 27, 2008 1043 1090 1002 1078 0 +0.00(+0.00%)
Nov 26, 2008 1043 1090 1002 1078 0 +14.31(+1.35%)
Nov 25, 2008 1079 1116 979.62 1063 0 -10.71(-1.00%)
Nov 24, 2008 960.45 1104 890.98 1074 0 +132.15(+14.03%)
Nov 21, 2008 857.14 963.42 797.13 941.80 0 +93.78(+11.06%)
Nov 20, 2008 934.20 942.21 826.43 848.02 0 -93.38(-9.92%)
Nov 19, 2008 1050 1072 929.48 941.40 0 -119.15(-11.23%)
Nov 18, 2008 1053 1094 1008 1061 0 +15.86(+1.52%)
Nov 17, 2008 1081 1120 1025 1045 0 -23.74(-2.22%)
Nov 14, 2008 1124 1146 1047 1068 0 -75.30(-6.58%)
Nov 13, 2008 1063 1194 1007 1144 0 +92.71(+8.82%)
Nov 12, 2008 1078 1109 1042 1051 0 -46.85(-4.27%)
Nov 11, 2008 1108 1147 1060 1098 0 +2.33(+0.21%)
Nov 10, 2008 1162 1189 1078 1096 0 -53.87(-4.69%)
Nov 07, 2008 1172 1199 1107 1149 0 -13.35(-1.15%)
Nov 06, 2008 1199 1265 1147 1163 0 -48.91(-4.04%)
Nov 05, 2008 1258 1284 1194 1212 0 -77.95(-6.04%)
Nov 04, 2008 1220 1350 1130 1290 0 -50.88(-3.80%)
Nov 03, 2008 1286 1357 1245 1340 0 +36.64(+2.81%)
Oct 31, 2008 1245 1314 1209 1304 0 +57.29(+4.60%)
Oct 30, 2008 1268 1300 1195 1247 0 +10.25(+0.83%)
Oct 29, 2008 1174 1299 1130 1236 0 +44.20(+3.71%)
Oct 28, 2008 1130 1217 1057 1192 0 +103.82(+9.54%)
Oct 27, 2008 1102 1170 1076 1088 0 -46.73(-4.12%)
Oct 24, 2008 1123 1180 1075 1135 0 -38.59(-3.29%)
Oct 23, 2008 1219 1238 1123 1174 0 -40.01(-3.30%)
Oct 22, 2008 1268 1304 1192 1214 0 -72.57(-5.64%)
Oct 21, 2008 1316 1392 1274 1286 0 -62.09(-4.61%)
Oct 20, 2008 1339 1389 1292 1348 0 +20.28(+1.53%)
Oct 17, 2008 1306 1396 1283 1328 0 -28.31(-2.09%)
Oct 16, 2008 1294 1385 1244 1356 0 +62.88(+4.86%)
Oct 15, 2008 1369 1397 1258 1293 0 -112.27(-7.99%)
Oct 14, 2008 1520 1524 1347 1406 0 -82.05(-5.52%)
Oct 13, 2008 1478 1525 1394 1488 0 +75.67(+5.36%)
Oct 10, 2008 1264 1447 1238 1412 0 +88.09(+6.65%)
Oct 09, 2008 1418 1495 1318 1324 0 -84.47(-6.00%)
Oct 08, 2008 1435 1490 1364 1408 0 -40.80(-2.82%)
Oct 07, 2008 1540 1574 1428 1449 0 -84.17(-5.49%)
Oct 06, 2008 1562 1601 1490 1533 0 -80.90(-5.01%)
Oct 03, 2008 1654 1685 1593 1614 0 -17.10(-1.05%)
Oct 02, 2008 1672 1689 1619 1631 0 -62.09(-3.67%)
Oct 01, 2008 1701 1731 1639 1694 0 -9.59(-0.56%)
Sep 30, 2008 1662 1750 1632 1703 0 +50.89(+3.08%)
Sep 29, 2008 1722 1787 1636 1652 0 -139.73(-7.80%)
Sep 26, 2008 1697 1809 1645 1792 0 +38.27(+2.18%)
Sep 25, 2008 1711 1778 1686 1754 0 +51.27(+3.01%)
Sep 24, 2008 1732 1755 1689 1702 0 -5.34(-0.31%)
Sep 23, 2008 1719 1762 1692 1708 0 -15.30(-0.89%)
Sep 22, 2008 1847 1855 1699 1723 0 -151.28(-8.07%)
Sep 19, 2008 1774 1889 1708 1874 0 +188.05(+11.15%)
Sep 18, 2008 1687 1748 1588 1686 0 +32.42(+1.96%)
Sep 17, 2008 1692 1719 1643 1654 0 -66.09(-3.84%)
Sep 16, 2008 1649 1738 1629 1720 0 +48.32(+2.89%)
Sep 15, 2008 1686 1744 1650 1672 0 -71.97(-4.13%)
Sep 12, 2008 1729 1777 1720 1744 0 -12.84(-0.73%)
Sep 11, 2008 1711 1777 1689 1756 0 +16.75(+0.96%)
Sep 10, 2008 1714 1778 1684 1740 0 +47.75(+2.82%)
Sep 09, 2008 1748 1766 1677 1692 0 -54.42(-3.12%)
Sep 08, 2008 1717 1759 1696 1746 0 +74.46(+4.45%)
Sep 05, 2008 1640 1685 1613 1672 0 +12.20(+0.74%)
Sep 04, 2008 1690 1714 1650 1660 0 -51.20(-2.99%)
Sep 03, 2008 1716 1744 1682 1711 0 -16.02(-0.93%)
Sep 02, 2008 1755 1766 1674 1727 0 -5.15(-0.30%)
Sep 01, 2008 1726 1751 1688 1732 0 +0.00(+0.00%)
Aug 29, 2008 1726 1751 1688 1732 0 +6.22(+0.36%)
Aug 28, 2008 1681 1739 1655 1726 0 +46.27(+2.75%)
Aug 27, 2008 1637 1693 1630 1680 0 +25.12(+1.52%)
Aug 26, 2008 1642 1677 1618 1654 0 +14.43(+0.88%)
Aug 25, 2008 1672 1675 1626 1640 0 -36.21(-2.16%)
Aug 22, 2008 1665 1688 1634 1676 0 +23.06(+1.39%)
Aug 21, 2008 1638 1668 1616 1653 0 +11.43(+0.70%)
Aug 20, 2008 1628 1666 1612 1642 0 +2.47(+0.15%)
Aug 19, 2008 1678 1696 1623 1639 0 -58.26(-3.43%)
Aug 18, 2008 1741 1745 1679 1698 0 -22.29(-1.30%)
Aug 15, 2008 1779 1793 1689 1720 0 -58.56(-3.29%)
Aug 14, 2008 1687 1788 1680 1778 0 +60.21(+3.50%)
Aug 13, 2008 1735 1754 1697 1718 0 -13.67(-0.79%)
Aug 12, 2008 1758 1781 1693 1732 0 -30.55(-1.73%)
Aug 11, 2008 1728 1790 1699 1762 0 +32.03(+1.85%)
Aug 08, 2008 1658 1749 1619 1730 0 +74.01(+4.47%)
Aug 07, 2008 1658 1708 1622 1656 0 -17.26(-1.03%)
Aug 06, 2008 1701 1712 1641 1674 0 -30.04(-1.76%)
Aug 05, 2008 1654 1717 1616 1704 0 +70.93(+4.34%)
Aug 04, 2008 1671 1684 1614 1633 0 -38.01(-2.28%)
Aug 01, 2008 1656 1702 1618 1671 0 +5.83(+0.35%)
Jul 31, 2008 1663 1680 1608 1665 0 -5.31(-0.32%)
Jul 30, 2008 1694 1715 1624 1670 0 -24.46(-1.44%)
Jul 29, 2008 1694 1702 1607 1695 0 +73.77(+4.55%)
Jul 28, 2008 1640 1677 1604 1621 0 -31.73(-1.92%)
Jul 25, 2008 1615 1681 1606 1653 0 +37.88(+2.35%)
Jul 24, 2008 1706 1715 1598 1615 0 -93.23(-5.46%)
Jul 23, 2008 1707 1750 1659 1708 0 +2.38(+0.14%)
Jul 22, 2008 1618 1715 1590 1706 0 +130.63(+8.29%)
Jul 21, 2008 1592 1642 1540 1575 0 -34.91(-2.17%)
Jul 18, 2008 1594 1643 1551 1610 0 +21.71(+1.37%)
Jul 17, 2008 1567 1624 1501 1588 0 -8.24(-0.52%)
Jul 16, 2008 1496 1609 1478 1596 0 +98.62(+6.58%)
Jul 15, 2008 1480 1534 1432 1498 0 +3.74(+0.25%)
Jul 14, 2008 1540 1562 1472 1494 0 -39.64(-2.58%)
Jul 11, 2008 1510 1565 1480 1534 0 +1.71(+0.11%)
Jul 10, 2008 1516 1560 1496 1532 0 +15.06(+0.99%)
Jul 09, 2008 1583 1601 1507 1517 0 -74.97(-4.71%)
Jul 08, 2008 1510 1611 1496 1592 0 +76.63(+5.06%)
Jul 07, 2008 1525 1559 1493 1515 0 -12.37(-0.81%)
Jul 04, 2008 1538 1553 1498 1528 0 +0.00(+0.00%)
Jul 03, 2008 1538 1553 1498 1528 0 -7.34(-0.48%)
Jul 02, 2008 1583 1604 1530 1535 0 -55.75(-3.50%)
Jul 01, 2008 1592 1623 1560 1591 0 -16.25(-1.01%)
Jun 30, 2008 1618 1650 1582 1607 0 -12.20(-0.75%)
Jun 27, 2008 1643 1664 1606 1619 0 -30.06(-1.82%)
Jun 26, 2008 1667 1703 1632 1649 0 -42.91(-2.54%)
Jun 25, 2008 1663 1737 1652 1692 0 +29.49(+1.77%)
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.