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, 2017 4111 4137 4085 4134 0 +33.35(+0.81%)
May 30, 2017 4098 4125 4086 4100 0 -5.80(-0.14%)
May 26, 2017 4092 4130 4083 4106 0 +17.01(+0.42%)
May 25, 2017 4061 4122 4058 4089 0 +35.66(+0.88%)
May 24, 2017 4052 4062 4034 4053 0 +14.60(+0.36%)
May 23, 2017 3997 4047 3980 4039 0 +43.89(+1.10%)
May 22, 2017 3959 4005 3951 3995 0 +43.35(+1.10%)
May 19, 2017 3944 3970 3933 3951 0 +13.67(+0.35%)
May 18, 2017 3911 3975 3895 3938 0 +24.15(+0.62%)
May 17, 2017 3953 3950 3902 3914 0 -66.31(-1.67%)
May 16, 2017 3999 4003 3961 3980 0 -4.73(-0.12%)
May 15, 2017 3930 3994 3922 3985 0 +57.60(+1.47%)
May 12, 2017 3945 3956 3912 3927 0 -22.94(-0.58%)
May 11, 2017 3956 3975 3930 3950 0 -14.99(-0.38%)
May 10, 2017 3943 3975 3918 3965 0 +16.59(+0.42%)
May 09, 2017 3913 3979 3857 3948 0 +174.35(+4.62%)
May 08, 2017 3794 3812 3751 3774 0 -22.41(-0.59%)
May 05, 2017 3812 3819 3783 3796 0 -9.85(-0.26%)
May 04, 2017 3817 3835 3783 3806 0 -1.24(-0.03%)
May 03, 2017 3813 3820 3789 3808 0 -3.54(-0.09%)
May 02, 2017 3776 3817 3758 3811 0 +45.47(+1.21%)
May 01, 2017 3734 3786 3723 3766 0 +41.57(+1.12%)
Apr 28, 2017 3778 3788 3691 3724 0 -51.90(-1.37%)
Apr 27, 2017 3824 3837 3757 3776 0 -51.98(-1.36%)
Apr 26, 2017 3717 3864 3694 3828 0 +123.80(+3.34%)
Apr 25, 2017 3684 3717 3674 3704 0 +33.72(+0.92%)
Apr 24, 2017 3666 3686 3648 3670 0 +48.88(+1.35%)
Apr 21, 2017 3631 3639 3609 3622 0 -9.41(-0.26%)
Apr 20, 2017 3604 3639 3559 3631 0 +44.79(+1.25%)
Apr 19, 2017 3597 3613 3570 3586 0 -4.95(-0.14%)
Apr 18, 2017 3575 3603 3524 3591 0 +4.87(+0.14%)
Apr 17, 2017 3582 3590 3571 3586 0 +16.18(+0.45%)
Apr 13, 2017 3572 3593 3557 3570 0 -4.63(-0.13%)
Apr 12, 2017 3575 3590 3538 3575 0 +21.30(+0.60%)
Apr 11, 2017 3543 3560 3528 3553 0 +14.28(+0.40%)
Apr 10, 2017 3532 3562 3521 3539 0 +2.26(+0.06%)
Apr 07, 2017 3556 3559 3503 3537 0 -22.00(-0.62%)
Apr 06, 2017 3550 3570 3526 3559 0 +4.11(+0.12%)
Apr 05, 2017 3582 3608 3541 3555 0 -10.56(-0.30%)
Apr 04, 2017 3571 3584 3541 3565 0 -7.15(-0.20%)
Apr 03, 2017 3620 3630 3547 3572 0 -42.65(-1.18%)
Mar 31, 2017 3634 3648 3607 3615 0 -21.49(-0.59%)
Mar 30, 2017 3624 3660 3618 3637 0 +7.05(+0.19%)
Mar 29, 2017 3610 3637 3603 3630 0 +5.77(+0.16%)
Mar 28, 2017 3580 3641 3571 3624 0 +41.77(+1.17%)
Mar 27, 2017 3572 3596 3552 3582 0 -12.08(-0.34%)
Mar 24, 2017 3595 3612 3585 3594 0 +10.53(+0.29%)
Mar 23, 2017 3552 3609 3549 3584 0 +32.57(+0.92%)
Mar 22, 2017 3462 3557 3452 3551 0 +94.58(+2.74%)
Mar 21, 2017 3511 3556 3443 3456 0 -11.21(-0.32%)
Mar 20, 2017 3465 3491 3453 3468 0 +4.42(+0.13%)
Mar 17, 2017 3465 3473 3449 3463 0 +10.30(+0.30%)
Mar 16, 2017 3445 3474 3424 3453 0 +12.44(+0.36%)
Mar 15, 2017 3396 3451 3386 3440 0 +54.30(+1.60%)
Mar 14, 2017 3409 3414 3383 3386 0 -29.32(-0.86%)
Mar 13, 2017 3397 3420 3391 3416 0 +18.01(+0.53%)
Mar 10, 2017 3403 3411 3373 3397 0 +15.17(+0.45%)
Mar 09, 2017 3386 3413 3372 3382 0 -4.51(-0.13%)
Mar 08, 2017 3374 3402 3362 3387 0 +7.85(+0.23%)
Mar 07, 2017 3395 3406 3368 3379 0 -17.49(-0.51%)
Mar 06, 2017 3390 3412 3371 3396 0 -1.52(-0.04%)
Mar 03, 2017 3415 3431 3384 3398 0 -24.73(-0.72%)
Mar 02, 2017 3446 3451 3410 3423 0 -35.23(-1.02%)
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.