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

Lodging Sector (CIX: MSECTOR710 )

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 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.22(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.43(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.80(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.81(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.91(+1.09%)
May 01, 2013 2473 2495 2447 2473 0 -20.47(-0.82%)
Apr 30, 2013 2468 2518 2448 2493 0 +44.29(+1.81%)
Apr 29, 2013 2468 2480 2423 2449 0 -17.67(-0.72%)
Apr 26, 2013 2483 2493 2459 2466 0 -23.60(-0.95%)
Apr 25, 2013 2485 2508 2477 2490 0 +22.95(+0.93%)
Apr 24, 2013 2506 2520 2442 2467 0 -30.29(-1.21%)
Apr 23, 2013 2479 2509 2469 2497 0 +27.59(+1.12%)
Apr 22, 2013 2473 2486 2445 2470 0 +1.15(+0.05%)
Apr 19, 2013 2448 2480 2440 2469 0 +28.65(+1.17%)
Apr 18, 2013 2464 2474 2425 2440 0 -18.34(-0.75%)
Apr 17, 2013 2475 2486 2430 2458 0 -34.33(-1.38%)
Apr 16, 2013 2468 2496 2456 2493 0 +52.52(+2.15%)
Apr 15, 2013 2528 2531 2430 2440 0 -108.13(-4.24%)
Apr 12, 2013 2527 2557 2517 2548 0 +12.89(+0.51%)
Apr 11, 2013 2523 2548 2517 2535 0 +16.56(+0.66%)
Apr 10, 2013 2488 2530 2484 2519 0 +33.28(+1.34%)
Apr 09, 2013 2483 2505 2467 2485 0 +14.99(+0.61%)
Apr 08, 2013 2412 2474 2410 2470 0 +54.44(+2.25%)
Apr 05, 2013 2411 2421 2377 2416 0 -34.33(-1.40%)
Apr 04, 2013 2447 2468 2427 2450 0 +7.72(+0.32%)
Apr 03, 2013 2495 2502 2431 2443 0 -49.72(-1.99%)
Apr 02, 2013 2518 2527 2481 2492 0 -11.85(-0.47%)
Apr 01, 2013 2527 2537 2498 2504 0 -27.39(-1.08%)
Mar 28, 2013 2532 2532 2532 0 +33.27(+1.33%)
Mar 27, 2013 2453 2507 2444 2498 0 +32.70(+1.33%)
Mar 26, 2013 2430 2478 2416 2466 0 +47.92(+1.98%)
Mar 25, 2013 2432 2450 2403 2418 0 -3.52(-0.15%)
Mar 22, 2013 2420 2431 2408 2421 0 +9.95(+0.41%)
Mar 21, 2013 2426 2442 2404 2411 0 -30.93(-1.27%)
Mar 20, 2013 2448 2463 2429 2442 0 +11.08(+0.46%)
Mar 19, 2013 2447 2454 2410 2431 0 -6.50(-0.27%)
Mar 18, 2013 2434 2454 2411 2438 0 -29.57(-1.20%)
Mar 15, 2013 2459 2477 2448 2467 0 -2.37(-0.10%)
Mar 14, 2013 2458 2477 2447 2470 0 +14.69(+0.60%)
Mar 13, 2013 2444 2469 2433 2455 0 +17.16(+0.70%)
Mar 12, 2013 2457 2469 2416 2438 0 -18.69(-0.76%)
Mar 11, 2013 2457 2474 2435 2456 0 -5.14(-0.21%)
Mar 08, 2013 2417 2473 2408 2462 0 +60.90(+2.54%)
Mar 07, 2013 2402 2414 2391 2401 0 +2.48(+0.10%)
Mar 06, 2013 2404 2415 2383 2398 0 +1.00(+0.04%)
Mar 05, 2013 2389 2418 2381 2397 0 +20.50(+0.86%)
Mar 04, 2013 2382 2394 2356 2377 0 -12.79(-0.54%)
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.