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 (%)
Apr 30, 2020 2687 2710 2639 2692 0 -31.38(-1.15%)
Apr 29, 2020 2741 2777 2680 2723 0 +27.05(+1.00%)
Apr 28, 2020 2758 2792 2677 2696 0 +7.58(+0.28%)
Apr 27, 2020 2629 2705 2608 2688 0 +90.38(+3.48%)
Apr 24, 2020 2575 2625 2528 2598 0 +20.20(+0.78%)
Apr 23, 2020 2626 2644 2539 2578 0 -54.54(-2.07%)
Apr 22, 2020 2617 2662 2585 2632 0 +59.73(+2.32%)
Apr 21, 2020 2562 2621 2542 2573 0 -48.36(-1.85%)
Apr 20, 2020 2727 2755 2618 2621 0 -163.84(-5.88%)
Apr 17, 2020 2711 2806 2694 2785 0 +141.71(+5.36%)
Apr 16, 2020 2678 2703 2609 2643 0 -25.20(-0.94%)
Apr 15, 2020 2677 2728 2620 2668 0 -101.64(-3.67%)
Apr 14, 2020 2749 2805 2708 2770 0 +88.27(+3.29%)
Apr 13, 2020 2764 2786 2652 2682 0 -107.03(-3.84%)
Apr 09, 2020 2684 2860 2679 2789 0 +147.97(+5.60%)
Apr 08, 2020 2479 2661 2442 2641 0 +182.12(+7.41%)
Apr 07, 2020 2563 2600 2440 2459 0 +12.68(+0.52%)
Apr 06, 2020 2322 2471 2303 2446 0 +239.40(+10.85%)
Apr 03, 2020 2214 2280 2165 2207 0 -32.20(-1.44%)
Apr 02, 2020 2255 2356 2182 2239 0 -70.50(-3.05%)
Apr 01, 2020 2367 2394 2205 2309 0 -174.19(-7.01%)
Mar 31, 2020 2510 2549 2383 2484 0 -53.24(-2.10%)
Mar 30, 2020 2597 2623 2400 2537 0 -42.27(-1.64%)
Mar 27, 2020 2376 2656 2359 2579 0 +132.86(+5.43%)
Mar 26, 2020 2281 2461 2238 2446 0 +169.48(+7.44%)
Mar 25, 2020 2108 2411 2080 2277 0 +149.54(+7.03%)
Mar 24, 2020 2120 2192 2030 2127 0 +88.80(+4.36%)
Mar 23, 2020 2182 2186 1967 2038 0 -151.86(-6.93%)
Mar 20, 2020 2376 2426 2145 2190 0 -173.84(-7.35%)
Mar 19, 2020 2372 2488 2278 2364 0 -18.86(-0.79%)
Mar 18, 2020 2543 2656 2281 2383 0 -333.39(-12.27%)
Mar 17, 2020 2580 2766 2483 2716 0 +197.08(+7.82%)
Mar 16, 2020 2808 2839 2513 2519 0 -548.48(-17.88%)
Mar 13, 2020 3030 3086 2858 3068 0 +174.67(+6.04%)
Mar 12, 2020 2925 3123 2788 2893 0 -228.04(-7.31%)
Mar 11, 2020 3238 3246 3096 3121 0 -196.09(-5.91%)
Mar 10, 2020 3243 3333 3146 3317 0 +136.08(+4.28%)
Mar 09, 2020 3206 3269 3152 3181 0 -183.40(-5.45%)
Mar 06, 2020 3325 3380 3252 3364 0 -39.11(-1.15%)
Mar 05, 2020 3404 3445 3355 3404 0 -48.46(-1.40%)
Mar 04, 2020 3365 3457 3352 3452 0 +135.67(+4.09%)
Mar 03, 2020 3319 3412 3283 3316 0 +1.53(+0.05%)
Mar 02, 2020 3196 3320 3179 3315 0 +137.37(+4.32%)
Feb 28, 2020 3245 3249 3102 3177 0 -123.66(-3.75%)
Feb 27, 2020 3464 3489 3299 3301 0 -197.93(-5.66%)
Feb 26, 2020 3528 3556 3495 3499 0 -20.65(-0.59%)
Feb 25, 2020 3599 3609 3511 3520 0 -71.20(-1.98%)
Feb 24, 2020 3597 3641 3580 3591 0 -36.99(-1.02%)
Feb 21, 2020 3609 3641 3604 3628 0 +15.93(+0.44%)
Feb 20, 2020 3563 3617 3546 3612 0 +48.94(+1.37%)
Feb 19, 2020 3592 3600 3559 3563 0 -28.86(-0.80%)
Feb 18, 2020 3597 3604 3558 3592 0 +4.56(+0.13%)
Feb 14, 2020 3560 3591 3554 3587 0 +39.24(+1.11%)
Feb 13, 2020 3520 3558 3518 3548 0 +21.45(+0.61%)
Feb 12, 2020 3511 3543 3494 3527 0 +13.08(+0.37%)
Feb 11, 2020 3503 3532 3494 3514 0 +8.30(+0.24%)
Feb 10, 2020 3494 3511 3477 3505 0 +32.00(+0.92%)
Feb 07, 2020 3477 3489 3458 3473 0 +6.29(+0.18%)
Feb 06, 2020 3445 3477 3430 3467 0 +28.72(+0.84%)
Feb 05, 2020 3448 3471 3428 3438 0 -13.50(-0.39%)
Feb 04, 2020 3431 3480 3422 3452 0 +24.36(+0.71%)
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.