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 (%)
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%)
Jun 01, 2017 2858 2868 2832 2860 0 +0.16(+0.01%)
May 31, 2017 2857 2876 2849 2860 0 +6.62(+0.23%)
May 30, 2017 2857 2868 2842 2853 0 -3.11(-0.11%)
May 26, 2017 2861 2875 2845 2856 0 -4.61(-0.16%)
May 25, 2017 2878 2886 2843 2861 0 -8.14(-0.28%)
May 24, 2017 2857 2877 2845 2869 0 +18.49(+0.65%)
May 23, 2017 2855 2870 2840 2850 0 -1.83(-0.06%)
May 22, 2017 2848 2870 2830 2852 0 +6.96(+0.24%)
May 19, 2017 2851 2861 2821 2845 0 -1.00(-0.04%)
May 18, 2017 2821 2861 2805 2846 0 +27.89(+0.99%)
May 17, 2017 2812 2849 2798 2818 0 -0.26(-0.01%)
May 16, 2017 2824 2837 2806 2819 0 -7.27(-0.26%)
May 15, 2017 2823 2848 2812 2826 0 -0.22(-0.01%)
May 12, 2017 2825 2838 2814 2826 0 +5.83(+0.21%)
May 11, 2017 2810 2831 2790 2820 0 -5.78(-0.20%)
May 10, 2017 2813 2842 2805 2826 0 +12.09(+0.43%)
May 09, 2017 2819 2827 2795 2814 0 -6.63(-0.24%)
May 08, 2017 2844 2849 2803 2821 0 -19.21(-0.68%)
May 05, 2017 2817 2845 2803 2840 0 +25.71(+0.91%)
May 04, 2017 2783 2819 2763 2814 0 +21.35(+0.76%)
May 03, 2017 2825 2829 2782 2793 0 -25.49(-0.90%)
May 02, 2017 2825 2839 2807 2818 0 -5.53(-0.20%)
May 01, 2017 2820 2840 2798 2824 0 +13.41(+0.48%)
Apr 28, 2017 2800 2823 2776 2810 0 +7.14(+0.25%)
Apr 27, 2017 2799 2829 2776 2803 0 -13.64(-0.48%)
Apr 26, 2017 2816 2846 2793 2817 0 -4.71(-0.17%)
Apr 25, 2017 2791 2828 2770 2821 0 +35.39(+1.27%)
Apr 24, 2017 2814 2823 2745 2786 0 -10.04(-0.36%)
Apr 21, 2017 2792 2809 2788 2796 0 -2.12(-0.08%)
Apr 20, 2017 2805 2807 2780 2798 0 -3.80(-0.14%)
Apr 19, 2017 2808 2821 2791 2802 0 -13.25(-0.47%)
Apr 18, 2017 2798 2827 2794 2815 0 +12.26(+0.44%)
Apr 17, 2017 2775 2803 2768 2803 0 +37.09(+1.34%)
Apr 13, 2017 2779 2785 2759 2766 0 -12.29(-0.44%)
Apr 12, 2017 2789 2806 2769 2778 0 -13.18(-0.47%)
Apr 11, 2017 2780 2801 2772 2791 0 +10.85(+0.39%)
Apr 10, 2017 2760 2785 2751 2781 0 +19.06(+0.69%)
Apr 07, 2017 2766 2781 2753 2762 0 -1.86(-0.07%)
Apr 06, 2017 2753 2772 2738 2763 0 +6.09(+0.22%)
Apr 05, 2017 2743 2768 2726 2757 0 +13.35(+0.49%)
Apr 04, 2017 2732 2770 2722 2744 0 +10.48(+0.38%)
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.