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 - Retail Sector (CIX: MSECTOR446 )

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 (%)
May 29, 2020 1583 1619 1551 1578 0 -32.12(-1.99%)
May 28, 2020 1664 1671 1587 1610 0 -38.58(-2.34%)
May 27, 2020 1658 1679 1595 1649 0 +47.57(+2.97%)
May 26, 2020 1574 1615 1557 1601 0 +102.17(+6.81%)
May 22, 2020 1517 1529 1475 1499 0 -14.90(-0.98%)
May 21, 2020 1503 1543 1488 1514 0 +5.74(+0.38%)
May 20, 2020 1537 1552 1483 1508 0 -2.14(-0.14%)
May 19, 2020 1520 1551 1475 1511 0 -14.69(-0.96%)
May 18, 2020 1486 1555 1479 1525 0 +111.94(+7.92%)
May 15, 2020 1403 1432 1367 1413 0 -4.52(-0.32%)
May 14, 2020 1362 1436 1315 1418 0 +27.14(+1.95%)
May 13, 2020 1444 1459 1364 1391 0 -71.37(-4.88%)
May 12, 2020 1551 1564 1452 1462 0 -57.63(-3.79%)
May 11, 2020 1560 1571 1502 1520 0 -63.97(-4.04%)
May 08, 2020 1569 1616 1551 1584 0 +44.68(+2.90%)
May 07, 2020 1515 1569 1500 1539 0 +41.54(+2.77%)
May 06, 2020 1558 1580 1487 1497 0 -61.38(-3.94%)
May 05, 2020 1609 1644 1552 1559 0 -14.22(-0.90%)
May 04, 2020 1554 1596 1525 1573 0 -24.32(-1.52%)
May 01, 2020 1619 1638 1565 1597 0 -82.70(-4.92%)
Apr 30, 2020 1674 1711 1622 1680 0 -36.55(-2.13%)
Apr 29, 2020 1678 1769 1661 1717 0 +102.16(+6.33%)
Apr 28, 2020 1595 1658 1565 1614 0 +87.43(+5.73%)
Apr 27, 2020 1452 1546 1440 1527 0 +88.60(+6.16%)
Apr 24, 2020 1458 1471 1396 1438 0 -11.48(-0.79%)
Apr 23, 2020 1450 1494 1420 1450 0 +8.92(+0.62%)
Apr 22, 2020 1481 1494 1424 1441 0 -9.07(-0.63%)
Apr 21, 2020 1433 1485 1415 1450 0 -26.37(-1.79%)
Apr 20, 2020 1503 1539 1456 1476 0 -68.36(-4.43%)
Apr 17, 2020 1561 1608 1517 1545 0 +59.66(+4.02%)
Apr 16, 2020 1594 1603 1463 1485 0 -100.60(-6.34%)
Apr 15, 2020 1628 1649 1553 1586 0 -114.75(-6.75%)
Apr 14, 2020 1689 1739 1660 1701 0 +46.03(+2.78%)
Apr 13, 2020 1716 1724 1610 1654 0 -65.23(-3.79%)
Apr 09, 2020 1656 1802 1646 1720 0 +123.80(+7.76%)
Apr 08, 2020 1541 1626 1507 1596 0 +81.12(+5.36%)
Apr 07, 2020 1505 1596 1479 1515 0 +94.63(+6.66%)
Apr 06, 2020 1379 1462 1356 1420 0 +123.66(+9.54%)
Apr 03, 2020 1296 1341 1260 1296 0 -7.00(-0.54%)
Apr 02, 2020 1328 1380 1262 1304 0 -47.49(-3.52%)
Apr 01, 2020 1395 1417 1307 1351 0 -128.62(-8.69%)
Mar 31, 2020 1509 1540 1428 1480 0 -36.61(-2.41%)
Mar 30, 2020 1557 1575 1461 1516 0 -41.52(-2.67%)
Mar 27, 2020 1557 1623 1497 1558 0 -52.93(-3.29%)
Mar 26, 2020 1583 1655 1511 1611 0 +48.75(+3.12%)
Mar 25, 2020 1475 1685 1427 1562 0 +94.81(+6.46%)
Mar 24, 2020 1421 1503 1369 1467 0 +123.99(+9.23%)
Mar 23, 2020 1375 1423 1261 1343 0 -41.98(-3.03%)
Mar 20, 2020 1522 1609 1349 1385 0 -101.84(-6.85%)
Mar 19, 2020 1374 1565 1305 1487 0 +119.39(+8.73%)
Mar 18, 2020 1538 1584 1312 1368 0 -270.04(-16.49%)
Mar 17, 2020 1630 1711 1486 1638 0 +34.64(+2.16%)
Mar 16, 2020 1830 1863 1588 1603 0 -438.71(-21.49%)
Mar 13, 2020 2010 2069 1879 2042 0 +125.07(+6.53%)
Mar 12, 2020 2006 2087 1851 1917 0 -244.15(-11.30%)
Mar 11, 2020 2254 2269 2129 2161 0 -147.44(-6.39%)
Mar 10, 2020 2262 2323 2171 2308 0 +107.36(+4.88%)
Mar 09, 2020 2293 2330 2183 2201 0 -227.78(-9.38%)
Mar 06, 2020 2396 2442 2353 2429 0 -25.85(-1.05%)
Mar 05, 2020 2468 2486 2414 2454 0 -56.74(-2.26%)
Mar 04, 2020 2469 2524 2443 2511 0 +71.98(+2.95%)
Mar 03, 2020 2478 2536 2413 2439 0 -40.41(-1.63%)
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.