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 (%)
Jul 31, 2019 991.06 1006 978.55 991.72 0 -0.33(-0.03%)
Jul 30, 2019 973.18 995.20 968.03 992.05 0 +7.97(+0.81%)
Jul 29, 2019 971.30 992.55 961.51 984.08 0 +18.36(+1.90%)
Jul 26, 2019 953.28 971.55 950.83 965.72 0 +12.10(+1.27%)
Jul 25, 2019 960.16 962.97 945.33 953.62 0 -7.20(-0.75%)
Jul 24, 2019 948.72 971.03 942.12 960.82 0 +9.28(+0.98%)
Jul 23, 2019 955.68 961.45 940.39 951.53 0 -4.56(-0.48%)
Jul 22, 2019 951.64 964.47 939.14 956.09 0 +0.20(+0.02%)
Jul 19, 2019 955.15 966.28 944.23 955.89 0 -1.63(-0.17%)
Jul 18, 2019 953.02 966.20 939.16 957.52 0 +4.90(+0.51%)
Jul 17, 2019 946.71 958.99 942.25 952.63 0 -1.41(-0.15%)
Jul 16, 2019 944.12 956.75 938.68 954.03 0 +3.40(+0.36%)
Jul 15, 2019 957.29 962.34 937.93 950.63 0 -1.01(-0.11%)
Jul 12, 2019 954.22 965.22 939.51 951.64 0 +1.78(+0.19%)
Jul 11, 2019 960.92 969.00 942.90 949.87 0 -4.00(-0.42%)
Jul 10, 2019 973.04 973.90 944.68 953.87 0 -3.91(-0.41%)
Jul 09, 2019 963.50 967.92 949.07 957.77 0 -8.03(-0.83%)
Jul 08, 2019 938.88 971.82 933.27 965.80 0 +8.61(+0.90%)
Jul 05, 2019 941.54 962.07 938.84 957.19 0 +12.35(+1.31%)
Jul 03, 2019 933.32 945.73 927.43 944.84 0 +14.11(+1.52%)
Jul 02, 2019 920.77 944.43 909.42 930.72 0 -3.86(-0.41%)
Jul 01, 2019 935.42 947.03 921.84 934.58 0 -0.22(-0.02%)
Jun 28, 2019 902.91 939.72 899.15 934.79 0 +32.69(+3.62%)
Jun 27, 2019 883.65 907.48 871.13 902.10 0 +24.05(+2.74%)
Jun 26, 2019 873.28 885.56 864.58 878.05 0 +9.64(+1.11%)
Jun 25, 2019 877.94 881.04 861.09 868.41 0 -6.61(-0.76%)
Jun 24, 2019 891.78 905.17 872.40 875.02 0 -14.04(-1.58%)
Jun 21, 2019 874.13 891.24 871.40 889.06 0 +8.18(+0.93%)
Jun 20, 2019 870.44 888.31 858.89 880.88 0 +17.41(+2.02%)
Jun 19, 2019 870.37 873.43 856.29 863.47 0 -8.35(-0.96%)
Jun 18, 2019 871.05 881.66 864.45 871.82 0 +5.58(+0.64%)
Jun 17, 2019 869.46 874.79 858.47 866.24 0 -2.53(-0.29%)
Jun 14, 2019 878.93 887.70 862.03 868.77 0 -12.92(-1.47%)
Jun 13, 2019 883.60 890.94 870.12 881.69 0 -1.05(-0.12%)
Jun 12, 2019 867.25 892.51 860.41 882.74 0 +14.04(+1.62%)
Jun 11, 2019 863.74 876.42 855.84 868.70 0 +10.16(+1.18%)
Jun 10, 2019 863.21 872.42 851.41 858.54 0 -3.66(-0.42%)
Jun 07, 2019 866.50 875.79 859.13 862.20 0 -0.50(-0.06%)
Jun 06, 2019 865.12 880.95 852.24 862.70 0 -0.93(-0.11%)
Jun 05, 2019 877.93 882.59 855.60 863.62 0 -9.25(-1.06%)
Jun 04, 2019 865.07 878.37 858.05 872.87 0 +12.46(+1.45%)
Jun 03, 2019 872.19 880.10 854.42 860.42 0 -8.68(-1.00%)
May 31, 2019 873.91 876.31 860.59 869.10 0 -9.94(-1.13%)
May 30, 2019 885.02 894.67 871.58 879.04 0 -1.10(-0.12%)
May 29, 2019 876.17 888.68 860.14 880.13 0 +3.95(+0.45%)
May 28, 2019 890.64 901.09 872.57 876.19 0 -13.13(-1.48%)
May 24, 2019 877.15 891.69 868.52 889.32 0 +12.11(+1.38%)
May 23, 2019 883.58 893.14 868.01 877.21 0 -12.37(-1.39%)
May 22, 2019 888.84 896.30 880.77 889.58 0 -2.14(-0.24%)
May 21, 2019 879.93 900.56 872.01 891.72 0 +16.09(+1.84%)
May 20, 2019 879.72 889.15 858.99 875.63 0 -4.31(-0.49%)
May 17, 2019 887.62 896.61 877.20 879.94 0 -9.82(-1.10%)
May 16, 2019 896.29 908.83 884.18 889.76 0 -4.39(-0.49%)
May 15, 2019 880.00 897.35 875.68 894.15 0 +8.59(+0.97%)
May 14, 2019 876.21 887.63 870.64 885.56 0 +12.76(+1.46%)
May 13, 2019 880.78 891.02 869.45 872.79 0 -19.35(-2.17%)
May 10, 2019 898.99 902.84 883.45 892.14 0 -2.03(-0.23%)
May 09, 2019 882.17 899.75 876.32 894.17 0 +6.72(+0.76%)
May 08, 2019 893.67 903.65 883.24 887.45 0 +1.76(+0.20%)
May 07, 2019 900.47 904.52 877.44 885.70 0 -20.31(-2.24%)
May 06, 2019 900.88 917.87 892.93 906.01 0 -1.22(-0.13%)
May 03, 2019 906.00 925.25 898.62 907.24 0 +5.62(+0.62%)
May 02, 2019 906.84 922.23 888.73 901.61 0 -7.54(-0.83%)
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.