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 - Hotel/Motel Sector (CIX: MSECTOR443 )

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, 2020 1612 1626 1535 1610 0 -13.40(-0.83%)
Jul 30, 2020 1613 1634 1586 1623 0 -30.33(-1.83%)
Jul 29, 2020 1627 1663 1587 1653 0 +63.83(+4.02%)
Jul 28, 2020 1552 1612 1545 1589 0 +30.29(+1.94%)
Jul 27, 2020 1579 1587 1533 1559 0 -22.20(-1.40%)
Jul 24, 2020 1568 1607 1541 1581 0 -39.70(-2.45%)
Jul 23, 2020 1629 1641 1589 1621 0 -25.85(-1.57%)
Jul 22, 2020 1629 1655 1612 1647 0 -2.27(-0.14%)
Jul 21, 2020 1624 1669 1617 1649 0 +26.73(+1.65%)
Jul 20, 2020 1675 1688 1618 1622 0 -69.91(-4.13%)
Jul 17, 2020 1727 1770 1672 1692 0 -24.24(-1.41%)
Jul 16, 2020 1738 1749 1703 1717 0 +17.43(+1.03%)
Jul 15, 2020 1617 1708 1614 1699 0 +143.54(+9.23%)
Jul 14, 2020 1581 1596 1543 1556 0 -40.19(-2.52%)
Jul 13, 2020 1616 1643 1572 1596 0 -1.40(-0.09%)
Jul 10, 2020 1541 1602 1534 1597 0 +51.35(+3.32%)
Jul 09, 2020 1574 1586 1523 1546 0 -35.87(-2.27%)
Jul 08, 2020 1588 1601 1557 1582 0 -11.79(-0.74%)
Jul 07, 2020 1626 1629 1563 1594 0 -60.06(-3.63%)
Jul 06, 2020 1663 1696 1615 1654 0 +33.79(+2.09%)
Jul 02, 2020 1665 1691 1607 1620 0 +1.85(+0.11%)
Jul 01, 2020 1627 1719 1613 1618 0 +4.46(+0.28%)
Jun 30, 2020 1630 1665 1588 1614 0 -15.74(-0.97%)
Jun 29, 2020 1591 1646 1567 1629 0 +42.49(+2.68%)
Jun 26, 2020 1591 1606 1563 1587 0 -21.98(-1.37%)
Jun 25, 2020 1604 1628 1565 1609 0 -23.48(-1.44%)
Jun 24, 2020 1635 1644 1561 1632 0 -42.41(-2.53%)
Jun 23, 2020 1713 1723 1660 1675 0 -11.38(-0.67%)
Jun 22, 2020 1719 1724 1651 1686 0 -46.39(-2.68%)
Jun 19, 2020 1824 1833 1707 1732 0 -66.84(-3.71%)
Jun 18, 2020 1795 1843 1771 1799 0 -30.12(-1.65%)
Jun 17, 2020 1924 1932 1811 1829 0 -87.10(-4.54%)
Jun 16, 2020 1969 1978 1837 1916 0 +60.00(+3.23%)
Jun 15, 2020 1798 1890 1778 1856 0 -39.53(-2.08%)
Jun 12, 2020 1921 1945 1821 1896 0 +78.55(+4.32%)
Jun 11, 2020 1794 1895 1765 1817 0 -174.38(-8.75%)
Jun 10, 2020 2127 2137 1940 1992 0 -160.65(-7.46%)
Jun 09, 2020 2131 2190 2079 2152 0 -62.67(-2.83%)
Jun 08, 2020 2153 2248 2152 2215 0 +135.76(+6.53%)
Jun 05, 2020 2117 2205 2058 2079 0 +127.67(+6.54%)
Jun 04, 2020 1884 1980 1858 1952 0 +61.82(+3.27%)
Jun 03, 2020 1858 1929 1837 1890 0 +69.69(+3.83%)
Jun 02, 2020 1841 1869 1810 1820 0 +7.83(+0.43%)
Jun 01, 2020 1766 1849 1754 1812 0 +37.96(+2.14%)
May 29, 2020 1755 1811 1717 1774 0 -16.28(-0.91%)
May 28, 2020 1892 1903 1769 1791 0 -80.08(-4.28%)
May 27, 2020 1873 1918 1824 1871 0 +62.81(+3.47%)
May 26, 2020 1814 1827 1768 1808 0 +130.79(+7.80%)
May 22, 2020 1709 1727 1633 1677 0 -29.41(-1.72%)
May 21, 2020 1692 1739 1683 1707 0 -3.66(-0.21%)
May 20, 2020 1727 1739 1683 1710 0 +10.52(+0.62%)
May 19, 2020 1703 1767 1661 1700 0 -24.33(-1.41%)
May 18, 2020 1560 1744 1555 1724 0 +250.46(+17.00%)
May 15, 2020 1451 1484 1399 1474 0 +3.81(+0.26%)
May 14, 2020 1346 1474 1328 1470 0 +76.34(+5.48%)
May 13, 2020 1428 1438 1363 1393 0 -59.50(-4.10%)
May 12, 2020 1521 1560 1451 1453 0 -66.04(-4.35%)
May 11, 2020 1610 1629 1509 1519 0 -132.97(-8.05%)
May 08, 2020 1672 1694 1587 1652 0 +9.84(+0.60%)
May 07, 2020 1587 1675 1582 1642 0 +83.22(+5.34%)
May 06, 2020 1646 1671 1554 1559 0 -77.31(-4.72%)
May 05, 2020 1705 1736 1627 1636 0 -30.87(-1.85%)
May 04, 2020 1667 1708 1628 1667 0 -42.24(-2.47%)
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.