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 (%)
Sep 30, 2010 1876 1904 1861 1875 0 +7.37(+0.39%)
Sep 29, 2010 1876 1882 1856 1868 0 -18.94(-1.00%)
Sep 28, 2010 1880 1892 1846 1887 0 +3.26(+0.17%)
Sep 27, 2010 1912 1917 1876 1884 0 -33.88(-1.77%)
Sep 24, 2010 1882 1921 1880 1918 0 +56.93(+3.06%)
Sep 23, 2010 1886 1909 1856 1861 0 -52.19(-2.73%)
Sep 22, 2010 1923 1945 1906 1913 0 -20.96(-1.08%)
Sep 21, 2010 1966 1978 1928 1934 0 -43.56(-2.20%)
Sep 20, 2010 1929 1987 1927 1977 0 +53.07(+2.76%)
Sep 17, 2010 1920 1938 1906 1924 0 -3.60(-0.19%)
Sep 15, 2010 1897 1936 1892 1928 0 +22.75(+1.19%)
Sep 14, 2010 1898 1920 1884 1905 0 -0.91(-0.05%)
Sep 13, 2010 1897 1915 1882 1906 0 +24.08(+1.28%)
Sep 10, 2010 1875 1892 1865 1882 0 +10.00(+0.53%)
Sep 09, 2010 1921 1923 1865 1872 0 -23.62(-1.25%)
Sep 08, 2010 1898 1916 1885 1896 0 -5.67(-0.30%)
Sep 07, 2010 1908 1927 1898 1901 0 -27.23(-1.41%)
Sep 03, 2010 1928 1928 1928 0 +26.24(+1.38%)
Sep 02, 2010 1897 1914 1883 1902 0 +7.07(+0.37%)
Sep 01, 2010 1859 1901 1848 1895 0 +65.88(+3.60%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
Aug 02, 2010 1865 1900 1856 1889 0 +53.08(+2.89%)
Jul 30, 2010 1835 1853 1796 1836 0 +11.32(+0.62%)
Jul 29, 2010 1873 1887 1804 1824 0 -36.17(-1.94%)
Jul 28, 2010 1856 1885 1837 1861 0 +3.68(+0.20%)
Jul 27, 2010 1855 1885 1833 1857 0 -3.82(-0.21%)
Jul 26, 2010 1806 1864 1798 1861 0 +52.33(+2.89%)
Jul 23, 2010 1781 1813 1753 1808 0 +14.24(+0.79%)
Jul 22, 2010 1747 1807 1743 1794 0 +71.05(+4.12%)
Jul 21, 2010 1773 1781 1716 1723 0 -40.21(-2.28%)
Jul 20, 2010 1739 1767 1689 1763 0 +30.22(+1.74%)
Jul 19, 2010 1701 1743 1677 1733 0 +33.77(+1.99%)
Jul 16, 2010 1695 1762 1688 1699 0 -66.48(-3.76%)
Jul 15, 2010 1766 1776 1721 1766 0 +2.59(+0.15%)
Jul 14, 2010 1769 1782 1738 1763 0 -19.12(-1.07%)
Jul 13, 2010 1772 1791 1758 1782 0 +34.80(+1.99%)
Jul 12, 2010 1741 1759 1719 1748 0 +2.90(+0.17%)
Jul 09, 2010 1740 1749 1706 1745 0 +28.10(+1.64%)
Jul 08, 2010 1707 1735 1683 1717 0 +34.35(+2.04%)
Jul 07, 2010 1600 1684 1599 1682 0 +85.38(+5.35%)
Jul 06, 2010 1595 1670 1580 1597 0 -26.82(-1.65%)
Jul 02, 2010 1619 1664 1606 1624 0 -30.81(-1.86%)
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.