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 - Residential Sector (CIX: MSECTOR445 )

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 (%)
Jul 31, 2015 2643 2670 2629 2636 0 +17.05(+0.65%)
Jul 30, 2015 2608 2642 2595 2619 0 +7.74(+0.30%)
Jul 29, 2015 2609 2620 2577 2611 0 +0.41(+0.02%)
Jul 28, 2015 2615 2648 2592 2611 0 -1.65(-0.06%)
Jul 27, 2015 2611 2638 2602 2612 0 +1.94(+0.07%)
Jul 24, 2015 2604 2622 2593 2610 0 +4.28(+0.16%)
Jul 23, 2015 2626 2630 2591 2606 0 -22.51(-0.86%)
Jul 22, 2015 2616 2642 2612 2629 0 +13.06(+0.50%)
Jul 21, 2015 2629 2650 2611 2616 0 -10.61(-0.40%)
Jul 20, 2015 2605 2631 2597 2626 0 +13.25(+0.51%)
Jul 17, 2015 2619 2627 2598 2613 0 -7.72(-0.29%)
Jul 16, 2015 2613 2631 2606 2621 0 +14.45(+0.55%)
Jul 15, 2015 2602 2618 2583 2606 0 +2.77(+0.11%)
Jul 14, 2015 2595 2617 2575 2603 0 +12.72(+0.49%)
Jul 13, 2015 2610 2629 2576 2591 0 -4.46(-0.17%)
Jul 10, 2015 2592 2619 2583 2595 0 +9.71(+0.38%)
Jul 09, 2015 2601 2620 2579 2585 0 -3.71(-0.14%)
Jul 08, 2015 2591 2604 2579 2589 0 -9.70(-0.37%)
Jul 07, 2015 2578 2611 2563 2599 0 +34.68(+1.35%)
Jul 06, 2015 2538 2568 2535 2564 0 +15.26(+0.60%)
Jul 02, 2015 2549 2549 2549 2549 0 +18.09(+0.71%)
Jul 01, 2015 2493 2532 2475 2531 0 +47.78(+1.92%)
Jun 30, 2015 2502 2514 2472 2483 0 +1.17(+0.05%)
Jun 29, 2015 2534 2538 2479 2482 0 -33.51(-1.33%)
Jun 26, 2015 2501 2527 2481 2515 0 +6.45(+0.26%)
Jun 25, 2015 2528 2541 2506 2509 0 -18.02(-0.71%)
Jun 24, 2015 2534 2550 2523 2527 0 -9.98(-0.39%)
Jun 23, 2015 2562 2569 2531 2537 0 -30.38(-1.18%)
Jun 22, 2015 2597 2608 2565 2567 0 -21.60(-0.83%)
Jun 19, 2015 2606 2614 2578 2589 0 -21.71(-0.83%)
Jun 18, 2015 2581 2628 2578 2611 0 +34.46(+1.34%)
Jun 17, 2015 2554 2581 2531 2576 0 +23.58(+0.92%)
Jun 16, 2015 2530 2561 2515 2553 0 +26.85(+1.06%)
Jun 15, 2015 2527 2535 2509 2526 0 -6.09(-0.24%)
Jun 12, 2015 2533 2547 2521 2532 0 -1.26(-0.05%)
Jun 11, 2015 2523 2545 2513 2533 0 +24.98(+1.00%)
Jun 10, 2015 2491 2528 2476 2508 0 +13.08(+0.52%)
Jun 09, 2015 2511 2524 2486 2495 0 -20.90(-0.83%)
Jun 08, 2015 2523 2536 2504 2516 0 -5.24(-0.21%)
Jun 05, 2015 2512 2547 2487 2521 0 -13.78(-0.54%)
Jun 04, 2015 2527 2549 2519 2535 0 -2.86(-0.11%)
Jun 03, 2015 2575 2598 2531 2538 0 -53.68(-2.07%)
Jun 02, 2015 2622 2626 2583 2591 0 -41.73(-1.58%)
Jun 01, 2015 2616 2641 2593 2633 0 +29.37(+1.13%)
May 29, 2015 2626 2635 2595 2604 0 -20.03(-0.76%)
May 28, 2015 2620 2634 2607 2624 0 +2.57(+0.10%)
May 27, 2015 2592 2627 2583 2621 0 +34.71(+1.34%)
May 26, 2015 2603 2608 2577 2587 0 -20.34(-0.78%)
May 22, 2015 2607 2607 2607 2607 0 +4.07(+0.16%)
May 21, 2015 2619 2624 2594 2603 0 -13.77(-0.53%)
May 20, 2015 2617 2636 2606 2617 0 +1.00(+0.04%)
May 19, 2015 2614 2632 2600 2616 0 -5.48(-0.21%)
May 18, 2015 2624 2639 2610 2621 0 -14.04(-0.53%)
May 15, 2015 2624 2644 2615 2635 0 +18.18(+0.69%)
May 14, 2015 2580 2619 2571 2617 0 +48.61(+1.89%)
May 13, 2015 2602 2628 2561 2568 0 -26.05(-1.00%)
May 12, 2015 2570 2609 2551 2594 0 +10.88(+0.42%)
May 11, 2015 2627 2642 2577 2584 0 -51.39(-1.95%)
May 08, 2015 2639 2669 2624 2635 0 +30.36(+1.17%)
May 07, 2015 2573 2621 2563 2605 0 +44.43(+1.74%)
May 06, 2015 2564 2580 2542 2560 0 -2.23(-0.09%)
May 05, 2015 2624 2628 2554 2562 0 -69.84(-2.65%)
May 04, 2015 2629 2655 2622 2632 0 +14.36(+0.55%)
May 01, 2015 2599 2641 2590 2618 0 +29.97(+1.16%)
Apr 30, 2015 2622 2640 2569 2588 0 -44.25(-1.68%)
Apr 29, 2015 2650 2673 2616 2632 0 -45.16(-1.69%)
Apr 28, 2015 2676 2692 2650 2677 0 -5.01(-0.19%)
Apr 27, 2015 2682 2705 2669 2682 0 +12.11(+0.45%)
Apr 24, 2015 2669 2690 2660 2670 0 +1.43(+0.05%)
Apr 23, 2015 2658 2678 2653 2669 0 +9.41(+0.35%)
Apr 22, 2015 2638 2672 2630 2659 0 +26.86(+1.02%)
Apr 21, 2015 2628 2648 2621 2632 0 +16.18(+0.62%)
Apr 20, 2015 2615 2631 2603 2616 0 +3.83(+0.15%)
Apr 17, 2015 2615 2630 2597 2612 0 -12.38(-0.47%)
Apr 16, 2015 2604 2636 2594 2625 0 +15.81(+0.61%)
Apr 15, 2015 2634 2642 2604 2609 0 -25.02(-0.95%)
Apr 14, 2015 2624 2647 2617 2634 0 +20.10(+0.77%)
Apr 13, 2015 2619 2637 2611 2614 0 -11.52(-0.44%)
Apr 10, 2015 2641 2662 2619 2625 0 -3.93(-0.15%)
Apr 09, 2015 2691 2695 2622 2629 0 -66.80(-2.48%)
Apr 08, 2015 2689 2708 2681 2696 0 +11.78(+0.44%)
Apr 07, 2015 2723 2729 2682 2684 0 -44.50(-1.63%)
Apr 06, 2015 2715 2737 2708 2729 0 +21.92(+0.81%)
Apr 02, 2015 2707 2707 2707 2707 0 +22.07(+0.82%)
Apr 01, 2015 2703 2713 2672 2685 0 -15.07(-0.56%)
Mar 31, 2015 2724 2739 2696 2700 0 -29.48(-1.08%)
Mar 30, 2015 2716 2737 2699 2729 0 +23.93(+0.88%)
Mar 27, 2015 2706 2729 2691 2706 0 -7.38(-0.27%)
Mar 26, 2015 2721 2737 2696 2713 0 -10.58(-0.39%)
Mar 25, 2015 2778 2792 2719 2724 0 -53.57(-1.93%)
Mar 24, 2015 2798 2811 2773 2777 0 -24.44(-0.87%)
Mar 23, 2015 2808 2830 2791 2802 0 -4.93(-0.18%)
Mar 20, 2015 2743 2814 2738 2806 0 +71.12(+2.60%)
Mar 19, 2015 2735 2765 2722 2735 0 -13.29(-0.48%)
Mar 18, 2015 2697 2758 2677 2749 0 +52.30(+1.94%)
Mar 17, 2015 2696 2709 2679 2696 0 -4.57(-0.17%)
Mar 16, 2015 2664 2709 2657 2701 0 +50.86(+1.92%)
Mar 13, 2015 2655 2667 2633 2650 0 -0.40(-0.02%)
Mar 12, 2015 2615 2657 2608 2650 0 +51.26(+1.97%)
Mar 11, 2015 2598 2617 2587 2599 0 -0.12(-0.00%)
Mar 10, 2015 2590 2618 2580 2599 0 +5.15(+0.20%)
Mar 09, 2015 2583 2605 2575 2594 0 +25.22(+0.98%)
Mar 06, 2015 2602 2608 2554 2569 0 -69.46(-2.63%)
Mar 05, 2015 2631 2664 2625 2638 0 +20.23(+0.77%)
Mar 04, 2015 2618 2637 2608 2618 0 -13.93(-0.53%)
Mar 03, 2015 2632 2638 2616 2632 0 -10.24(-0.39%)
Mar 02, 2015 2627 2669 2621 2642 0 +19.16(+0.73%)
Feb 27, 2015 2607 2630 2590 2623 0 +20.52(+0.79%)
Feb 26, 2015 2608 2610 2596 2603 0 -26.37(-1.00%)
Feb 25, 2015 2636 2667 2622 2629 0 -8.31(-0.32%)
Feb 24, 2015 2686 2689 2622 2637 0 -61.29(-2.27%)
Feb 23, 2015 2679 2706 2667 2699 0 +27.30(+1.02%)
Feb 20, 2015 2638 2675 2628 2671 0 +32.15(+1.22%)
Feb 19, 2015 2695 2698 2632 2639 0 -60.49(-2.24%)
Feb 18, 2015 2671 2704 2650 2700 0 +29.52(+1.11%)
Feb 17, 2015 2664 2695 2656 2670 0 -1.25(-0.05%)
Feb 13, 2015 2671 2671 2671 2671 0 -24.49(-0.91%)
Feb 12, 2015 2653 2700 2643 2696 0 +48.03(+1.81%)
Feb 11, 2015 2650 2671 2629 2648 0 -2.24(-0.08%)
Feb 10, 2015 2650 2663 2618 2650 0 +4.99(+0.19%)
Feb 09, 2015 2663 2678 2640 2645 0 -15.76(-0.59%)
Feb 06, 2015 2733 2735 2647 2661 0 -79.34(-2.90%)
Feb 05, 2015 2719 2749 2702 2740 0 +26.13(+0.96%)
Feb 04, 2015 2728 2740 2683 2714 0 -2.50(-0.09%)
Feb 03, 2015 2690 2719 2659 2717 0 +23.56(+0.87%)
Feb 02, 2015 2699 2706 2640 2693 0 -5.89(-0.22%)
Jan 30, 2015 2738 2750 2698 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.69(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.97(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.25(+0.51%)
Jan 02, 2015 2543 2585 2536 2578 0 +46.82(+1.85%)
Dec 31, 2014 2531 2531 2531 2531 0 -40.62(-1.58%)
Dec 30, 2014 2581 2599 2562 2572 0 -17.67(-0.68%)
Dec 29, 2014 2578 2604 2568 2589 0 +4.98(+0.19%)
Dec 26, 2014 2576 2594 2570 2584 0 +11.13(+0.43%)
Dec 24, 2014 2573 2573 2573 2573 0 -14.71(-0.57%)
Dec 23, 2014 2612 2620 2578 2588 0 -21.14(-0.81%)
Dec 22, 2014 2568 2611 2560 2609 0 +47.32(+1.85%)
Dec 19, 2014 2556 2578 2542 2562 0 +11.44(+0.45%)
Dec 18, 2014 2543 2559 2528 2550 0 +18.26(+0.72%)
Dec 17, 2014 2487 2540 2479 2532 0 +52.71(+2.13%)
Dec 16, 2014 2479 2499 2479 2479 0 -2.26(-0.09%)
Dec 15, 2014 2515 2525 2473 2482 0 -31.83(-1.27%)
Dec 12, 2014 2536 2552 2512 2514 0 -28.61(-1.13%)
Dec 11, 2014 2550 2558 2529 2542 0 +1.01(+0.04%)
Dec 10, 2014 2535 2557 2523 2541 0 +2.97(+0.12%)
Dec 09, 2014 2512 2550 2507 2538 0 +14.55(+0.58%)
Dec 08, 2014 2500 2538 2494 2524 0 +26.59(+1.06%)
Dec 05, 2014 2503 2514 2477 2497 0 -21.76(-0.86%)
Dec 04, 2014 2508 2523 2497 2519 0 +10.85(+0.43%)
Dec 03, 2014 2514 2521 2495 2508 0 -6.87(-0.27%)
Dec 02, 2014 2500 2520 2483 2515 0 +12.53(+0.50%)
Dec 01, 2014 2515 2536 2494 2502 0 -13.46(-0.54%)
Nov 28, 2014 2516 2545 2506 2516 0 +2.09(+0.08%)
Nov 26, 2014 2514 2514 2514 2514 0 +31.76(+1.28%)
Nov 25, 2014 2484 2493 2473 2482 0 -2.96(-0.12%)
Nov 24, 2014 2483 2499 2473 2485 0 +6.03(+0.24%)
Nov 21, 2014 2473 2484 2461 2479 0 +19.89(+0.81%)
Nov 20, 2014 2453 2463 2440 2459 0 +6.64(+0.27%)
Nov 19, 2014 2474 2485 2448 2452 0 -27.66(-1.12%)
Nov 18, 2014 2469 2488 2459 2480 0 +9.30(+0.38%)
Nov 17, 2014 2450 2478 2445 2471 0 +18.89(+0.77%)
Nov 14, 2014 2475 2484 2444 2452 0 -22.90(-0.93%)
Nov 13, 2014 2465 2486 2454 2475 0 +16.52(+0.67%)
Nov 12, 2014 2474 2481 2448 2458 0 -19.49(-0.79%)
Nov 11, 2014 2489 2492 2463 2478 0 -12.09(-0.49%)
Nov 10, 2014 2455 2493 2451 2490 0 +29.87(+1.21%)
Nov 07, 2014 2462 2476 2446 2460 0 -2.11(-0.09%)
Nov 06, 2014 2482 2496 2457 2462 0 -19.80(-0.80%)
Nov 05, 2014 2497 2503 2463 2482 0 -10.64(-0.43%)
Nov 04, 2014 2492 2504 2467 2492 0 -0.57(-0.02%)
Nov 03, 2014 2469 2499 2461 2493 0 +27.00(+1.09%)
Oct 31, 2014 2440 2469 2420 2466 0 +42.51(+1.75%)
Oct 30, 2014 2400 2427 2389 2423 0 +12.80(+0.53%)
Oct 28, 2014 2407 2420 2391 2411 0 -3.40(-0.14%)
Oct 27, 2014 2404 2414 2397 2414 0 +12.89(+0.54%)
Oct 24, 2014 2406 2420 2384 2401 0 -8.65(-0.36%)
Oct 23, 2014 2403 2420 2392 2410 0 +18.09(+0.76%)
Oct 21, 2014 2380 2396 2364 2392 0 +16.79(+0.71%)
Oct 20, 2014 2335 2377 2332 2375 0 +36.58(+1.56%)
Oct 17, 2014 2355 2361 2321 2338 0 -4.12(-0.18%)
Oct 16, 2014 2341 2359 2314 2342 0 -15.86(-0.67%)
Oct 15, 2014 2347 2382 2330 2358 0 -3.76(-0.16%)
Oct 14, 2014 2328 2377 2320 2362 0 +41.40(+1.78%)
Oct 13, 2014 2319 2337 2318 2321 0 +19.55(+0.85%)
Oct 10, 2014 2293 2325 2290 2301 0 +9.69(+0.42%)
Oct 09, 2014 2285 2316 2280 2291 0 +8.24(+0.36%)
Oct 08, 2014 2242 2286 2238 2283 0 +44.74(+2.00%)
Oct 07, 2014 2249 2264 2234 2238 0 -13.17(-0.58%)
Oct 06, 2014 2244 2267 2239 2252 0 +11.03(+0.49%)
Oct 03, 2014 2240 2250 2223 2241 0 +9.54(+0.43%)
Oct 02, 2014 2230 2244 2216 2231 0 +0.61(+0.03%)
Oct 01, 2014 2219 2242 2214 2230 0 +12.20(+0.55%)
Sep 30, 2014 2226 2235 2204 2218 0 -7.30(-0.33%)
Sep 29, 2014 2213 2227 2200 2226 0 -0.59(-0.03%)
Sep 26, 2014 2207 2231 2190 2226 0 +10.04(+0.45%)
Sep 25, 2014 2223 2231 2206 2216 0 -47.79(-2.11%)
Sep 19, 2014 2260 2273 2247 2264 0 +11.98(+0.53%)
Sep 18, 2014 2285 2293 2247 2252 0 -28.80(-1.26%)
Sep 17, 2014 2289 2306 2275 2281 0 -3.41(-0.15%)
Sep 16, 2014 2268 2293 2263 2284 0 +14.69(+0.65%)
Sep 15, 2014 2282 2300 2262 2269 0 -16.47(-0.72%)
Sep 12, 2014 2355 2357 2273 2286 0 -73.75(-3.13%)
Sep 11, 2014 2353 2370 2345 2360 0 +3.45(+0.15%)
Sep 10, 2014 2411 2414 2353 2356 0 -69.56(-2.87%)
Sep 09, 2014 2433 2441 2419 2426 0 -15.75(-0.65%)
Sep 08, 2014 2440 2451 2432 2442 0 +3.75(+0.15%)
Sep 05, 2014 2411 2440 2409 2438 0 +24.50(+1.02%)
Sep 04, 2014 2415 2431 2401 2413 0 -5.38(-0.22%)
Sep 03, 2014 2415 2426 2403 2419 0 +6.64(+0.28%)
Sep 02, 2014 2419 2424 2401 2412 0 -4.10(-0.17%)
Aug 29, 2014 2416 2416 2416 0 +14.35(+0.60%)
Aug 28, 2014 2397 2412 2391 2402 0 -2.67(-0.11%)
Aug 27, 2014 2401 2415 2394 2404 0 +2.93(+0.12%)
Aug 26, 2014 2398 2411 2392 2402 0 +4.45(+0.19%)
Aug 25, 2014 2410 2413 2386 2397 0 -3.62(-0.15%)
Aug 22, 2014 2415 2423 2390 2401 0 -20.92(-0.86%)
Aug 21, 2014 2421 2438 2415 2422 0 -0.48(-0.02%)
Aug 20, 2014 2405 2429 2394 2422 0 +11.78(+0.49%)
Aug 19, 2014 2407 2417 2394 2410 0 +3.54(+0.15%)
Aug 18, 2014 2389 2409 2382 2407 0 +29.81(+1.25%)
Aug 15, 2014 2379 2388 2365 2377 0 -2.06(-0.09%)
Aug 14, 2014 2388 2396 2372 2379 0 -9.11(-0.38%)
Aug 13, 2014 2360 2396 2361 2388 0 +29.23(+1.24%)
Aug 12, 2014 2360 2372 2354 2359 0 -4.60(-0.19%)
Aug 11, 2014 2358 2376 2353 2363 0 +6.56(+0.28%)
Aug 08, 2014 2355 2364 2338 2357 0 +9.14(+0.39%)
Aug 07, 2014 2356 2364 2338 2348 0 +0.31(+0.01%)
Aug 06, 2014 2349 2357 2335 2347 0 -0.64(-0.03%)
Aug 05, 2014 2359 2372 2340 2348 0 -19.89(-0.84%)
Aug 04, 2014 2350 2376 2331 2368 0 +21.12(+0.90%)
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.