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 (%)
Aug 31, 2017 2923 2937 2911 2921 0 +1.21(+0.04%)
Aug 30, 2017 2903 2921 2886 2920 0 +13.20(+0.45%)
Aug 29, 2017 2922 2940 2901 2906 0 -13.43(-0.46%)
Aug 28, 2017 2935 2940 2901 2920 0 -13.61(-0.46%)
Aug 25, 2017 2943 2952 2929 2933 0 -4.48(-0.15%)
Aug 24, 2017 2949 2961 2933 2938 0 -5.82(-0.20%)
Aug 23, 2017 2927 2953 2923 2944 0 +15.47(+0.53%)
Aug 22, 2017 2934 2946 2911 2928 0 -4.18(-0.14%)
Aug 21, 2017 2907 2942 2895 2932 0 +29.75(+1.02%)
Aug 18, 2017 2918 2921 2892 2903 0 -20.94(-0.72%)
Aug 17, 2017 2924 2942 2912 2924 0 -1.92(-0.07%)
Aug 16, 2017 2940 2960 2914 2925 0 -13.09(-0.45%)
Aug 15, 2017 2926 2943 2908 2939 0 +7.54(+0.26%)
Aug 14, 2017 2896 2936 2892 2931 0 +47.16(+1.64%)
Aug 11, 2017 2899 2907 2874 2884 0 -14.27(-0.49%)
Aug 10, 2017 2904 2914 2892 2898 0 -12.36(-0.42%)
Aug 09, 2017 2907 2922 2892 2911 0 +7.98(+0.27%)
Aug 08, 2017 2893 2911 2884 2903 0 +5.11(+0.18%)
Aug 07, 2017 2896 2910 2882 2897 0 +1.60(+0.06%)
Aug 04, 2017 2900 2923 2888 2896 0 -6.81(-0.23%)
Aug 03, 2017 2905 2931 2877 2903 0 -17.13(-0.59%)
Aug 02, 2017 2917 2932 2900 2920 0 -5.38(-0.18%)
Aug 01, 2017 2932 2943 2912 2925 0 -0.42(-0.01%)
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%)
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.