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%)
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.