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, 2017 2928 2937 2902 2926 0 -2.89(-0.10%)
Jul 28, 2017 2910 2936 2898 2928 0 +26.59(+0.92%)
Jul 27, 2017 2896 2918 2862 2902 0 -7.61(-0.26%)
Jul 26, 2017 2869 2920 2857 2909 0 +41.43(+1.44%)
Jul 25, 2017 2897 2900 2851 2868 0 -26.70(-0.92%)
Jul 24, 2017 2915 2921 2886 2895 0 -18.04(-0.62%)
Jul 21, 2017 2905 2919 2891 2913 0 +7.76(+0.27%)
Jul 20, 2017 2905 2928 2899 2905 0 +0.57(+0.02%)
Jul 19, 2017 2870 2908 2863 2904 0 +37.22(+1.30%)
Jul 18, 2017 2874 2887 2851 2867 0 -7.37(-0.26%)
Jul 17, 2017 2844 2880 2833 2875 0 +32.94(+1.16%)
Jul 14, 2017 2836 2855 2826 2842 0 +20.35(+0.72%)
Jul 13, 2017 2829 2841 2810 2821 0 -7.91(-0.28%)
Jul 12, 2017 2824 2847 2816 2829 0 +22.54(+0.80%)
Jul 11, 2017 2822 2828 2786 2807 0 -10.81(-0.38%)
Jul 10, 2017 2850 2859 2814 2817 0 -26.95(-0.95%)
Jul 07, 2017 2837 2858 2828 2844 0 +10.87(+0.38%)
Jul 06, 2017 2894 2901 2829 2834 0 -76.81(-2.64%)
Jul 05, 2017 2916 2938 2893 2910 0 -2.25(-0.08%)
Jul 03, 2017 2896 2919 2879 2913 0 +26.29(+0.91%)
Jun 30, 2017 2900 2921 2879 2886 0 -8.70(-0.30%)
Jun 29, 2017 2893 2908 2865 2895 0 -9.29(-0.32%)
Jun 28, 2017 2912 2920 2894 2904 0 -9.64(-0.33%)
Jun 27, 2017 2940 2958 2908 2914 0 -36.47(-1.24%)
Jun 26, 2017 2958 2969 2940 2950 0 -1.43(-0.05%)
Jun 23, 2017 2946 2969 2938 2952 0 +7.10(+0.24%)
Jun 22, 2017 2962 2968 2932 2945 0 -23.09(-0.78%)
Jun 21, 2017 2975 2981 2942 2968 0 -8.55(-0.29%)
Jun 20, 2017 2988 2999 2946 2976 0 -9.39(-0.31%)
Jun 19, 2017 2984 3002 2967 2986 0 +6.48(+0.22%)
Jun 16, 2017 2970 2987 2959 2979 0 +15.92(+0.54%)
Jun 15, 2017 2938 2983 2934 2963 0 +17.17(+0.58%)
Jun 14, 2017 2956 2967 2935 2946 0 +10.49(+0.36%)
Jun 13, 2017 2931 2946 2914 2936 0 +6.71(+0.23%)
Jun 12, 2017 2930 2947 2912 2929 0 -14.60(-0.50%)
Jun 09, 2017 2934 2952 2919 2944 0 +7.75(+0.26%)
Jun 08, 2017 2939 2947 2896 2936 0 +2.34(+0.08%)
Jun 07, 2017 2917 2942 2910 2934 0 +20.97(+0.72%)
Jun 06, 2017 2951 2958 2907 2913 0 -40.44(-1.37%)
Jun 05, 2017 2915 2961 2900 2953 0 +30.59(+1.05%)
Jun 02, 2017 2875 2928 2864 2922 0 +62.72(+2.19%)
Jun 01, 2017 2858 2868 2832 2860 0 +0.16(+0.01%)
May 31, 2017 2857 2876 2849 2860 0 +6.62(+0.23%)
May 30, 2017 2857 2868 2842 2853 0 -3.11(-0.11%)
May 26, 2017 2861 2875 2845 2856 0 -4.61(-0.16%)
May 25, 2017 2878 2886 2843 2861 0 -8.14(-0.28%)
May 24, 2017 2857 2877 2845 2869 0 +18.49(+0.65%)
May 23, 2017 2855 2870 2840 2850 0 -1.83(-0.06%)
May 22, 2017 2848 2870 2830 2852 0 +6.96(+0.24%)
May 19, 2017 2851 2861 2821 2845 0 -1.00(-0.04%)
May 18, 2017 2821 2861 2805 2846 0 +27.89(+0.99%)
May 17, 2017 2812 2849 2798 2818 0 -0.26(-0.01%)
May 16, 2017 2824 2837 2806 2819 0 -7.27(-0.26%)
May 15, 2017 2823 2848 2812 2826 0 -0.22(-0.01%)
May 12, 2017 2825 2838 2814 2826 0 +5.83(+0.21%)
May 11, 2017 2810 2831 2790 2820 0 -5.78(-0.20%)
May 10, 2017 2813 2842 2805 2826 0 +12.09(+0.43%)
May 09, 2017 2819 2827 2795 2814 0 -6.63(-0.24%)
May 08, 2017 2844 2849 2803 2821 0 -19.21(-0.68%)
May 05, 2017 2817 2845 2803 2840 0 +25.71(+0.91%)
May 04, 2017 2783 2819 2763 2814 0 +21.35(+0.76%)
May 03, 2017 2825 2829 2782 2793 0 -25.49(-0.90%)
May 02, 2017 2825 2839 2807 2818 0 -5.53(-0.20%)
May 01, 2017 2820 2840 2798 2824 0 +13.41(+0.48%)
Apr 28, 2017 2800 2823 2776 2810 0 +7.14(+0.25%)
Apr 27, 2017 2799 2829 2776 2803 0 -13.64(-0.48%)
Apr 26, 2017 2816 2846 2793 2817 0 -4.71(-0.17%)
Apr 25, 2017 2791 2828 2770 2821 0 +35.39(+1.27%)
Apr 24, 2017 2814 2823 2745 2786 0 -10.04(-0.36%)
Apr 21, 2017 2792 2809 2788 2796 0 -2.12(-0.08%)
Apr 20, 2017 2805 2807 2780 2798 0 -3.80(-0.14%)
Apr 19, 2017 2808 2821 2791 2802 0 -13.25(-0.47%)
Apr 18, 2017 2798 2827 2794 2815 0 +12.26(+0.44%)
Apr 17, 2017 2775 2803 2768 2803 0 +37.09(+1.34%)
Apr 13, 2017 2779 2785 2759 2766 0 -12.29(-0.44%)
Apr 12, 2017 2789 2806 2769 2778 0 -13.18(-0.47%)
Apr 11, 2017 2780 2801 2772 2791 0 +10.85(+0.39%)
Apr 10, 2017 2760 2785 2751 2781 0 +19.06(+0.69%)
Apr 07, 2017 2766 2781 2753 2762 0 -1.86(-0.07%)
Apr 06, 2017 2753 2772 2738 2763 0 +6.09(+0.22%)
Apr 05, 2017 2743 2768 2726 2757 0 +13.35(+0.49%)
Apr 04, 2017 2732 2770 2722 2744 0 +10.48(+0.38%)
Apr 03, 2017 2734 2745 2712 2733 0 +1.15(+0.04%)
Mar 31, 2017 2724 2749 2717 2732 0 +2.13(+0.08%)
Mar 30, 2017 2728 2737 2700 2730 0 -1.31(-0.05%)
Mar 29, 2017 2726 2743 2708 2731 0 -8.28(-0.30%)
Mar 28, 2017 2736 2747 2703 2740 0 +3.49(+0.13%)
Mar 27, 2017 2759 2775 2725 2736 0 -27.58(-1.00%)
Mar 24, 2017 2775 2789 2759 2764 0 -3.80(-0.14%)
Mar 23, 2017 2747 2785 2741 2768 0 +13.63(+0.49%)
Mar 22, 2017 2757 2762 2725 2754 0 +10.43(+0.38%)
Mar 21, 2017 2750 2764 2733 2744 0 +1.26(+0.05%)
Mar 20, 2017 2754 2762 2734 2742 0 -10.42(-0.38%)
Mar 17, 2017 2750 2774 2736 2753 0 +8.97(+0.33%)
Mar 16, 2017 2734 2766 2726 2744 0 +3.18(+0.12%)
Mar 15, 2017 2679 2752 2673 2741 0 +65.49(+2.45%)
Mar 14, 2017 2675 2691 2657 2675 0 +3.98(+0.15%)
Mar 13, 2017 2666 2692 2655 2671 0 +8.96(+0.34%)
Mar 10, 2017 2683 2723 2640 2662 0 -15.24(-0.57%)
Mar 09, 2017 2722 2735 2671 2677 0 -42.60(-1.57%)
Mar 08, 2017 2740 2752 2711 2720 0 -26.90(-0.98%)
Mar 07, 2017 2742 2753 2723 2747 0 +3.29(+0.12%)
Mar 06, 2017 2731 2756 2717 2744 0 +3.15(+0.11%)
Mar 03, 2017 2753 2759 2710 2740 0 -22.05(-0.80%)
Mar 02, 2017 2768 2783 2743 2763 0 -10.38(-0.37%)
Mar 01, 2017 2775 2797 2752 2773 0 -12.35(-0.44%)
Feb 28, 2017 2787 2800 2771 2785 0 -1.42(-0.05%)
Feb 27, 2017 2780 2799 2764 2787 0 +15.95(+0.58%)
Feb 24, 2017 2763 2774 2741 2771 0 +11.07(+0.40%)
Feb 23, 2017 2741 2767 2727 2760 0 +32.26(+1.18%)
Feb 22, 2017 2745 2755 2702 2727 0 -12.91(-0.47%)
Feb 21, 2017 2698 2748 2692 2740 0 +34.40(+1.27%)
Feb 17, 2017 2706 2706 2706 2706 0 -3.01(-0.11%)
Feb 16, 2017 2689 2719 2685 2709 0 +20.81(+0.77%)
Feb 15, 2017 2680 2699 2653 2688 0 -9.97(-0.37%)
Feb 14, 2017 2691 2704 2659 2698 0 -4.09(-0.15%)
Feb 13, 2017 2713 2721 2669 2702 0 -8.44(-0.31%)
Feb 10, 2017 2680 2716 2677 2711 0 +20.48(+0.76%)
Feb 09, 2017 2697 2706 2679 2690 0 -7.03(-0.26%)
Feb 08, 2017 2665 2711 2655 2697 0 +32.56(+1.22%)
Feb 07, 2017 2657 2677 2647 2665 0 +7.07(+0.27%)
Feb 06, 2017 2650 2669 2632 2658 0 +7.41(+0.28%)
Feb 03, 2017 2678 2700 2631 2650 0 -14.14(-0.53%)
Feb 02, 2017 2613 2677 2608 2664 0 +57.75(+2.22%)
Feb 01, 2017 2640 2662 2599 2606 0 -42.77(-1.61%)
Jan 31, 2017 2641 2679 2634 2649 0 +13.96(+0.53%)
Jan 30, 2017 2649 2665 2625 2635 0 -16.17(-0.61%)
Jan 27, 2017 2675 2681 2636 2651 0 -16.09(-0.60%)
Jan 26, 2017 2674 2689 2657 2668 0 -1.08(-0.04%)
Jan 25, 2017 2692 2703 2660 2669 0 -27.92(-1.04%)
Jan 24, 2017 2710 2727 2679 2697 0 -14.83(-0.55%)
Jan 23, 2017 2702 2721 2688 2711 0 +8.70(+0.32%)
Jan 20, 2017 2683 2713 2672 2703 0 +23.24(+0.87%)
Jan 19, 2017 2690 2698 2667 2679 0 -23.63(-0.87%)
Jan 18, 2017 2708 2725 2690 2703 0 -2.29(-0.08%)
Jan 17, 2017 2693 2721 2681 2705 0 +16.39(+0.61%)
Jan 13, 2017 2689 2689 2689 2689 0 -10.38(-0.38%)
Jan 12, 2017 2673 2706 2651 2699 0 +23.07(+0.86%)
Jan 11, 2017 2699 2713 2670 2676 0 -25.84(-0.96%)
Jan 10, 2017 2713 2726 2691 2702 0 -20.18(-0.74%)
Jan 09, 2017 2756 2759 2717 2722 0 -32.74(-1.19%)
Jan 06, 2017 2738 2767 2728 2755 0 +9.82(+0.36%)
Jan 05, 2017 2712 2752 2686 2745 0 +19.20(+0.70%)
Jan 04, 2017 2709 2739 2690 2726 0 +25.56(+0.95%)
Jan 03, 2017 2739 2742 2680 2700 0 -23.35(-0.86%)
Dec 30, 2016 2724 2724 2724 2724 0 +32.05(+1.19%)
Dec 29, 2016 2667 2702 2658 2692 0 +30.06(+1.13%)
Dec 28, 2016 2672 2677 2641 2662 0 -14.46(-0.54%)
Dec 27, 2016 2673 2696 2660 2676 0 +3.09(+0.12%)
Dec 23, 2016 2673 2673 2673 2673 0 +10.06(+0.38%)
Dec 22, 2016 2643 2668 2623 2663 0 +10.36(+0.39%)
Dec 21, 2016 2697 2719 2648 2653 0 -43.14(-1.60%)
Dec 20, 2016 2680 2707 2671 2696 0 +10.80(+0.40%)
Dec 19, 2016 2679 2701 2661 2685 0 +20.80(+0.78%)
Dec 16, 2016 2633 2683 2627 2664 0 +51.09(+1.96%)
Dec 15, 2016 2601 2649 2584 2613 0 +8.21(+0.32%)
Dec 14, 2016 2627 2644 2588 2605 0 -19.83(-0.76%)
Dec 13, 2016 2633 2645 2599 2625 0 +3.57(+0.14%)
Dec 12, 2016 2598 2632 2590 2621 0 +16.64(+0.64%)
Dec 09, 2016 2605 2640 2592 2605 0 +0.23(+0.01%)
Dec 08, 2016 2571 2617 2552 2604 0 +21.73(+0.84%)
Dec 07, 2016 2546 2587 2539 2583 0 +40.14(+1.58%)
Dec 06, 2016 2543 2572 2527 2542 0 +1.98(+0.08%)
Dec 05, 2016 2540 2555 2515 2540 0 +1.27(+0.05%)
Dec 02, 2016 2533 2578 2520 2539 0 +24.82(+0.99%)
Dec 01, 2016 2534 2550 2491 2514 0 -31.97(-1.26%)
Nov 30, 2016 2543 2574 2518 2546 0 -17.01(-0.66%)
Nov 29, 2016 2543 2587 2540 2563 0 +22.62(+0.89%)
Nov 28, 2016 2520 2564 2515 2541 0 +26.02(+1.03%)
Nov 25, 2016 2500 2527 2494 2515 0 +14.76(+0.59%)
Nov 23, 2016 2500 2500 2500 2500 0 -20.56(-0.82%)
Nov 22, 2016 2486 2532 2471 2520 0 +44.10(+1.78%)
Nov 21, 2016 2498 2522 2472 2476 0 -15.11(-0.61%)
Nov 18, 2016 2502 2515 2469 2492 0 -7.43(-0.30%)
Nov 17, 2016 2535 2561 2492 2499 0 -36.61(-1.44%)
Nov 16, 2016 2520 2554 2504 2536 0 +13.55(+0.54%)
Nov 15, 2016 2603 2614 2503 2522 0 -73.36(-2.83%)
Nov 14, 2016 2541 2616 2500 2595 0 +48.70(+1.91%)
Nov 11, 2016 2539 2592 2531 2547 0 +8.37(+0.33%)
Nov 10, 2016 2597 2602 2504 2538 0 -61.81(-2.38%)
Nov 09, 2016 2611 2644 2558 2600 0 -60.96(-2.29%)
Nov 08, 2016 2631 2671 2619 2661 0 +33.18(+1.26%)
Nov 07, 2016 2661 2672 2615 2628 0 -3.85(-0.15%)
Nov 04, 2016 2626 2649 2604 2632 0 +10.03(+0.38%)
Nov 03, 2016 2615 2647 2598 2622 0 +6.16(+0.24%)
Nov 02, 2016 2624 2652 2607 2616 0 -1.56(-0.06%)
Nov 01, 2016 2646 2656 2597 2617 0 -33.95(-1.28%)
Oct 31, 2016 2600 2656 2589 2651 0 +64.10(+2.48%)
Oct 28, 2016 2572 2624 2561 2587 0 +28.75(+1.12%)
Oct 27, 2016 2609 2611 2535 2558 0 -55.06(-2.11%)
Oct 26, 2016 2595 2623 2562 2613 0 +21.05(+0.81%)
Oct 25, 2016 2573 2604 2538 2592 0 -6.57(-0.25%)
Oct 24, 2016 2621 2640 2587 2599 0 -3.49(-0.13%)
Oct 21, 2016 2587 2613 2582 2602 0 -2.40(-0.09%)
Oct 20, 2016 2610 2633 2591 2605 0 -6.59(-0.25%)
Oct 19, 2016 2600 2617 2588 2611 0 +5.45(+0.21%)
Oct 18, 2016 2625 2634 2596 2606 0 +1.60(+0.06%)
Oct 17, 2016 2612 2624 2592 2604 0 +3.94(+0.15%)
Oct 14, 2016 2602 2621 2579 2600 0 -1.21(-0.05%)
Oct 13, 2016 2571 2613 2565 2601 0 +10.90(+0.42%)
Oct 12, 2016 2568 2602 2555 2591 0 +27.73(+1.08%)
Oct 11, 2016 2576 2587 2549 2563 0 -15.69(-0.61%)
Oct 10, 2016 2566 2590 2561 2579 0 +14.08(+0.55%)
Oct 07, 2016 2564 2566 2551 2564 0 -12.47(-0.48%)
Oct 06, 2016 2569 2604 2535 2577 0 -5.07(-0.20%)
Oct 05, 2016 2658 2668 2574 2582 0 -70.30(-2.65%)
Oct 04, 2016 2684 2687 2630 2652 0 -153.24(-5.46%)
Sep 26, 2016 2786 2818 2779 2806 0 +12.14(+0.43%)
Sep 23, 2016 2775 2815 2753 2793 0 +6.87(+0.25%)
Sep 22, 2016 2760 2795 2751 2787 0 +20.95(+0.76%)
Sep 21, 2016 2730 2771 2693 2766 0 +29.00(+1.06%)
Sep 20, 2016 2743 2754 2729 2737 0 +10.79(+0.40%)
Sep 19, 2016 2693 2730 2688 2726 0 +38.89(+1.45%)
Sep 16, 2016 2680 2693 2664 2687 0 -3.21(-0.12%)
Sep 15, 2016 2673 2698 2656 2690 0 +15.87(+0.59%)
Sep 14, 2016 2668 2690 2647 2674 0 +26.87(+1.01%)
Sep 13, 2016 2686 2692 2641 2647 0 -58.33(-2.16%)
Sep 12, 2016 2656 2719 2648 2706 0 +41.67(+1.56%)
Sep 09, 2016 2716 2732 2657 2664 0 -90.21(-3.28%)
Sep 08, 2016 2791 2794 2748 2754 0 -49.24(-1.76%)
Sep 07, 2016 2785 2808 2762 2803 0 +15.53(+0.56%)
Sep 06, 2016 2763 2789 2741 2788 0 +33.50(+1.22%)
Sep 02, 2016 2754 2754 2754 2754 0 +13.16(+0.48%)
Sep 01, 2016 2737 2753 2716 2741 0 +3.99(+0.15%)
Aug 31, 2016 2728 2749 2710 2737 0 +7.23(+0.26%)
Aug 30, 2016 2739 2743 2699 2730 0 -6.18(-0.23%)
Aug 29, 2016 2718 2755 2715 2736 0 +25.20(+0.93%)
Aug 26, 2016 2747 2769 2694 2711 0 -32.38(-1.18%)
Aug 25, 2016 2721 2766 2711 2743 0 +22.65(+0.83%)
Aug 24, 2016 2734 2741 2701 2721 0 -13.79(-0.50%)
Aug 23, 2016 2748 2756 2727 2735 0 -4.11(-0.15%)
Aug 22, 2016 2739 2752 2715 2739 0 +3.03(+0.11%)
Aug 19, 2016 2745 2755 2713 2736 0 -15.39(-0.56%)
Aug 18, 2016 2759 2777 2735 2751 0 -11.29(-0.41%)
Aug 17, 2016 2765 2773 2718 2762 0 +2.22(+0.08%)
Aug 16, 2016 2792 2801 2752 2760 0 -42.22(-1.51%)
Aug 15, 2016 2799 2822 2788 2802 0 +2.07(+0.07%)
Aug 12, 2016 2797 2833 2784 2800 0 +6.23(+0.22%)
Aug 11, 2016 2834 2840 2774 2794 0 -38.78(-1.37%)
Aug 10, 2016 2859 2869 2818 2833 0 -24.51(-0.86%)
Aug 09, 2016 2847 2862 2826 2857 0 +10.25(+0.36%)
Aug 08, 2016 2822 2861 2808 2847 0 +27.85(+0.99%)
Aug 05, 2016 2809 2827 2791 2819 0 +12.82(+0.46%)
Aug 04, 2016 2818 2826 2795 2806 0 -6.32(-0.22%)
Aug 03, 2016 2831 2840 2796 2813 0 -23.53(-0.83%)
Aug 02, 2016 2873 2880 2827 2836 0 -39.59(-1.38%)
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.