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 Review Composite Index (CIX: REIT )

1,068.43 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 (%)
Oct 31, 2019 1356 1366 1336 1352 0 -0.16(-0.01%)
Oct 30, 2019 1345 1360 1327 1352 0 +6.33(+0.47%)
Oct 29, 2019 1348 1361 1337 1346 0 -3.39(-0.25%)
Oct 28, 2019 1350 1357 1339 1349 0 +0.19(+0.01%)
Oct 25, 2019 1354 1362 1339 1349 0 -9.47(-0.70%)
Oct 24, 2019 1359 1367 1345 1358 0 +0.59(+0.04%)
Oct 23, 2019 1354 1364 1343 1358 0 +3.33(+0.25%)
Oct 22, 2019 1359 1366 1346 1354 0 -2.27(-0.17%)
Oct 21, 2019 1344 1358 1340 1357 0 +13.77(+1.03%)
Oct 18, 2019 1335 1347 1328 1343 0 +7.40(+0.55%)
Oct 17, 2019 1333 1342 1327 1335 0 +3.23(+0.24%)
Oct 16, 2019 1328 1337 1319 1332 0 -9.88(-0.74%)
Oct 15, 2019 1342 1349 1331 1342 0 +1.17(+0.09%)
Oct 14, 2019 1341 1347 1331 1341 0 -0.71(-0.05%)
Oct 11, 2019 1342 1355 1333 1342 0 +5.09(+0.38%)
Oct 10, 2019 1335 1344 1327 1337 0 +2.13(+0.16%)
Oct 09, 2019 1338 1345 1328 1334 0 +3.46(+0.26%)
Oct 08, 2019 1337 1345 1323 1331 0 -8.34(-0.62%)
Oct 07, 2019 1337 1349 1332 1339 0 -1.69(-0.13%)
Oct 04, 2019 1335 1345 1329 1341 0 +10.40(+0.78%)
Oct 03, 2019 1318 1338 1311 1331 0 +11.62(+0.88%)
Oct 02, 2019 1324 1331 1309 1319 0 -6.98(-0.53%)
Oct 01, 2019 1337 1344 1316 1326 0 -11.52(-0.86%)
Sep 30, 2019 1336 1347 1331 1337 0 +2.27(+0.17%)
Sep 27, 2019 1340 1345 1325 1335 0 -5.37(-0.40%)
Sep 26, 2019 1335 1346 1329 1341 0 +8.87(+0.67%)
Sep 25, 2019 1326 1339 1321 1332 0 +5.58(+0.42%)
Sep 24, 2019 1331 1340 1318 1326 0 -1.10(-0.08%)
Sep 23, 2019 1320 1336 1315 1327 0 +2.30(+0.17%)
Sep 20, 2019 1331 1340 1320 1325 0 -3.35(-0.25%)
Sep 19, 2019 1333 1340 1324 1328 0 -1.62(-0.12%)
Sep 18, 2019 1336 1340 1317 1330 0 -1.65(-0.12%)
Sep 17, 2019 1325 1337 1317 1332 0 +9.08(+0.69%)
Sep 16, 2019 1312 1326 1306 1322 0 +10.62(+0.81%)
Sep 13, 2019 1324 1333 1305 1312 0 -15.60(-1.18%)
Sep 12, 2019 1336 1344 1317 1327 0 +0.15(+0.01%)
Sep 11, 2019 1318 1332 1307 1327 0 +6.45(+0.49%)
Sep 10, 2019 1320 1333 1299 1321 0 -4.00(-0.30%)
Sep 09, 2019 1324 1335 1307 1325 0 +1.48(+0.11%)
Sep 06, 2019 1320 1329 1314 1323 0 +5.35(+0.41%)
Sep 05, 2019 1321 1328 1307 1318 0 -3.39(-0.26%)
Sep 04, 2019 1317 1326 1311 1321 0 +12.17(+0.93%)
Sep 03, 2019 1300 1315 1294 1309 0 +5.59(+0.43%)
Aug 30, 2019 1305 1310 1296 1304 0 +2.82(+0.22%)
Aug 29, 2019 1296 1305 1289 1301 0 +12.11(+0.94%)
Aug 28, 2019 1285 1294 1280 1289 0 +4.18(+0.33%)
Aug 27, 2019 1298 1304 1282 1285 0 -6.37(-0.49%)
Aug 26, 2019 1290 1296 1278 1291 0 +9.73(+0.76%)
Aug 23, 2019 1300 1311 1276 1281 0 -22.38(-1.72%)
Aug 22, 2019 1299 1308 1291 1304 0 +5.62(+0.43%)
Aug 21, 2019 1299 1306 1289 1298 0 +3.88(+0.30%)
Aug 20, 2019 1307 1311 1292 1294 0 -10.37(-0.79%)
Aug 19, 2019 1301 1311 1293 1304 0 +10.72(+0.83%)
Aug 16, 2019 1285 1300 1280 1294 0 +12.89(+1.01%)
Aug 15, 2019 1274 1290 1265 1281 0 +8.67(+0.68%)
Aug 14, 2019 1285 1292 1268 1272 0 -21.31(-1.65%)
Aug 13, 2019 1286 1302 1275 1293 0 +6.98(+0.54%)
Aug 12, 2019 1287 1297 1278 1286 0 -3.65(-0.28%)
Aug 09, 2019 1289 1299 1276 1290 0 -3.18(-0.25%)
Aug 08, 2019 1276 1296 1266 1293 0 +19.23(+1.51%)
Aug 07, 2019 1258 1283 1246 1274 0 +11.08(+0.88%)
Aug 06, 2019 1253 1272 1244 1263 0 +13.42(+1.07%)
Aug 05, 2019 1272 1276 1235 1250 0 -31.68(-2.47%)
Aug 02, 2019 1276 1291 1267 1281 0 +2.87(+0.22%)
Aug 01, 2019 1284 1298 1264 1278 0 -7.23(-0.56%)
Jul 31, 2019 1296 1312 1278 1286 0 -4.36(-0.34%)
Jul 30, 2019 1285 1300 1279 1290 0 +3.31(+0.26%)
Jul 29, 2019 1282 1296 1278 1287 0 +8.16(+0.64%)
Jul 26, 2019 1277 1287 1268 1279 0 +3.41(+0.27%)
Jul 25, 2019 1281 1285 1266 1275 0 -5.83(-0.46%)
Jul 24, 2019 1281 1287 1271 1281 0 +2.27(+0.18%)
Jul 23, 2019 1267 1281 1260 1279 0 +14.80(+1.17%)
Jul 22, 2019 1266 1273 1257 1264 0 +0.01(+0.00%)
Jul 19, 2019 1287 1290 1261 1264 0 -21.60(-1.68%)
Jul 18, 2019 1281 1290 1272 1285 0 +2.96(+0.23%)
Jul 17, 2019 1289 1295 1274 1282 0 -4.58(-0.36%)
Jul 16, 2019 1287 1293 1279 1287 0 -3.09(-0.24%)
Jul 15, 2019 1292 1300 1285 1290 0 +0.80(+0.06%)
Jul 12, 2019 1292 1296 1283 1289 0 -0.59(-0.05%)
Jul 11, 2019 1303 1307 1283 1290 0 -13.11(-1.01%)
Jul 10, 2019 1300 1308 1291 1303 0 +7.47(+0.58%)
Jul 09, 2019 1288 1299 1283 1296 0 +5.06(+0.39%)
Jul 08, 2019 1284 1296 1280 1291 0 +3.50(+0.27%)
Jul 05, 2019 1283 1292 1266 1287 0 -5.21(-0.40%)
Jul 03, 2019 1280 1295 1278 1292 0 +15.73(+1.23%)
Jul 02, 2019 1262 1281 1259 1277 0 +17.89(+1.42%)
Jul 01, 2019 1270 1273 1244 1259 0 +0.55(+0.04%)
Jun 28, 2019 1254 1267 1249 1258 0 +3.91(+0.31%)
Jun 27, 2019 1249 1261 1245 1254 0 +8.22(+0.66%)
Jun 26, 2019 1265 1269 1237 1246 0 -17.07(-1.35%)
Jun 25, 2019 1280 1288 1261 1263 0 -14.25(-1.12%)
Jun 24, 2019 1288 1292 1273 1277 0 -7.02(-0.55%)
Jun 21, 2019 1295 1298 1275 1284 0 -13.83(-1.07%)
Jun 20, 2019 1299 1308 1290 1298 0 +5.88(+0.46%)
Jun 19, 2019 1286 1299 1275 1292 0 +4.94(+0.38%)
Jun 18, 2019 1296 1305 1278 1287 0 -0.74(-0.06%)
Jun 17, 2019 1280 1294 1276 1288 0 +33.02(+2.63%)
Jun 14, 2019 1254 1263 1248 1255 0 -1.99(-0.16%)
Jun 13, 2019 1253 1261 1247 1257 0 +5.16(+0.41%)
Jun 12, 2019 1251 1261 1244 1252 0 +1.54(+0.12%)
Jun 11, 2019 1252 1257 1239 1250 0 +2.79(+0.22%)
Jun 10, 2019 1253 1258 1239 1248 0 -3.55(-0.28%)
Jun 07, 2019 1252 1262 1245 1251 0 +5.41(+0.43%)
Jun 06, 2019 1245 1251 1233 1246 0 +2.51(+0.20%)
Jun 05, 2019 1228 1247 1220 1243 0 +24.00(+1.97%)
Jun 04, 2019 1220 1228 1204 1219 0 -0.94(-0.08%)
Jun 03, 2019 1222 1231 1207 1220 0 +1.46(+0.12%)
May 31, 2019 1210 1227 1203 1219 0 +3.45(+0.28%)
May 30, 2019 1215 1225 1209 1215 0 +1.88(+0.15%)
May 29, 2019 1227 1231 1206 1213 0 -15.21(-1.24%)
May 28, 2019 1245 1251 1227 1228 0 -12.77(-1.03%)
May 24, 2019 1242 1251 1236 1241 0 +3.17(+0.26%)
May 23, 2019 1232 1242 1225 1238 0 +0.12(+0.01%)
May 22, 2019 1239 1245 1231 1238 0 -3.16(-0.25%)
May 21, 2019 1234 1247 1231 1241 0 +11.50(+0.94%)
May 20, 2019 1243 1247 1223 1230 0 -17.96(-1.44%)
May 17, 2019 1243 1254 1237 1248 0 -2.65(-0.21%)
May 16, 2019 1245 1258 1241 1250 0 +2.89(+0.23%)
May 15, 2019 1238 1254 1234 1247 0 +6.92(+0.56%)
May 14, 2019 1237 1248 1231 1240 0 +4.97(+0.40%)
May 13, 2019 1229 1243 1222 1235 0 -8.29(-0.67%)
May 10, 2019 1232 1248 1225 1244 0 +8.01(+0.65%)
May 09, 2019 1229 1240 1218 1236 0 +3.60(+0.29%)
May 08, 2019 1237 1249 1229 1232 0 -3.26(-0.26%)
May 07, 2019 1255 1260 1227 1235 0 -25.41(-2.02%)
May 06, 2019 1256 1268 1249 1261 0 -6.03(-0.48%)
May 03, 2019 1262 1272 1253 1267 0 +9.10(+0.72%)
May 02, 2019 1258 1275 1249 1258 0 +0.38(+0.03%)
May 01, 2019 1254 1274 1248 1257 0 +9.83(+0.79%)
Apr 30, 2019 1241 1255 1228 1248 0 +6.12(+0.49%)
Apr 29, 2019 1251 1259 1238 1241 0 -11.47(-0.92%)
Apr 26, 2019 1249 1258 1241 1253 0 +6.62(+0.53%)
Apr 25, 2019 1244 1254 1235 1246 0 -2.26(-0.18%)
Apr 24, 2019 1242 1256 1237 1249 0 +9.67(+0.78%)
Apr 23, 2019 1227 1244 1222 1239 0 +16.34(+1.34%)
Apr 22, 2019 1232 1236 1209 1223 0 -13.54(-1.10%)
Apr 18, 2019 1226 1241 1222 1236 0 +10.65(+0.87%)
Apr 17, 2019 1237 1242 1216 1225 0 -7.08(-0.57%)
Apr 16, 2019 1258 1263 1224 1232 0 -24.68(-1.96%)
Apr 15, 2019 1263 1266 1251 1257 0 -5.12(-0.41%)
Apr 12, 2019 1257 1264 1245 1262 0 +4.78(+0.38%)
Apr 11, 2019 1262 1267 1252 1258 0 -2.97(-0.24%)
Apr 10, 2019 1253 1263 1249 1260 0 +10.74(+0.86%)
Apr 09, 2019 1257 1261 1247 1250 0 -6.86(-0.55%)
Apr 08, 2019 1260 1265 1249 1257 0 -4.39(-0.35%)
Apr 05, 2019 1255 1263 1251 1261 0 +6.00(+0.48%)
Apr 04, 2019 1257 1261 1245 1255 0 -1.14(-0.09%)
Apr 03, 2019 1257 1263 1246 1256 0 -0.37(-0.03%)
Apr 02, 2019 1249 1260 1236 1256 0 +6.16(+0.49%)
Apr 01, 2019 1248 1253 1233 1250 0 +3.64(+0.29%)
Mar 29, 2019 1253 1256 1242 1247 0 -5.27(-0.42%)
Mar 28, 2019 1245 1254 1238 1252 0 +7.29(+0.59%)
Mar 27, 2019 1249 1254 1236 1245 0 -3.31(-0.27%)
Mar 26, 2019 1243 1254 1234 1248 0 +9.31(+0.75%)
Mar 25, 2019 1240 1248 1229 1239 0 -0.85(-0.07%)
Mar 22, 2019 1247 1261 1237 1240 0 -7.47(-0.60%)
Mar 21, 2019 1223 1251 1221 1247 0 +23.11(+1.89%)
Mar 20, 2019 1219 1233 1210 1224 0 +4.27(+0.35%)
Mar 19, 2019 1225 1230 1215 1220 0 -5.26(-0.43%)
Mar 18, 2019 1231 1238 1217 1225 0 -5.60(-0.46%)
Mar 15, 2019 1238 1243 1224 1230 0 -6.47(-0.52%)
Mar 14, 2019 1235 1240 1228 1237 0 +3.16(+0.26%)
Mar 13, 2019 1233 1242 1229 1234 0 +3.87(+0.31%)
Mar 12, 2019 1226 1236 1221 1230 0 +6.41(+0.52%)
Mar 11, 2019 1212 1226 1206 1224 0 +16.81(+1.39%)
Mar 08, 2019 1203 1214 1197 1207 0 +0.60(+0.05%)
Mar 07, 2019 1211 1220 1202 1206 0 -3.59(-0.30%)
Mar 06, 2019 1216 1221 1207 1210 0 -6.05(-0.50%)
Mar 05, 2019 1211 1222 1207 1216 0 +3.86(+0.32%)
Mar 04, 2019 1211 1218 1197 1212 0 +5.52(+0.46%)
Mar 01, 2019 1214 1218 1193 1206 0 -6.08(-0.50%)
Feb 28, 2019 1210 1227 1204 1212 0 +1.40(+0.12%)
Feb 27, 2019 1209 1217 1198 1211 0 -3.30(-0.27%)
Feb 26, 2019 1219 1223 1209 1214 0 -2.12(-0.17%)
Feb 25, 2019 1226 1229 1212 1216 0 -6.50(-0.53%)
Feb 22, 2019 1218 1229 1212 1223 0 +8.60(+0.71%)
Feb 21, 2019 1206 1219 1197 1214 0 +3.05(+0.25%)
Feb 20, 2019 1218 1223 1200 1211 0 -7.33(-0.60%)
Feb 19, 2019 1217 1225 1211 1219 0 +1.24(+0.10%)
Feb 15, 2019 1219 1224 1209 1217 0 +4.05(+0.33%)
Feb 14, 2019 1212 1221 1205 1213 0 +0.12(+0.01%)
Feb 13, 2019 1205 1218 1199 1213 0 +4.99(+0.41%)
Feb 12, 2019 1218 1221 1202 1208 0 -8.78(-0.72%)
Feb 11, 2019 1216 1224 1209 1217 0 +0.84(+0.07%)
Feb 08, 2019 1212 1223 1206 1216 0 -1.51(-0.12%)
Feb 07, 2019 1206 1223 1198 1218 0 +6.64(+0.55%)
Feb 06, 2019 1215 1218 1203 1211 0 -3.85(-0.32%)
Feb 05, 2019 1210 1218 1199 1215 0 +7.79(+0.65%)
Feb 04, 2019 1192 1208 1186 1207 0 +13.13(+1.10%)
Feb 01, 2019 1206 1211 1177 1194 0 -9.06(-0.75%)
Jan 31, 2019 1194 1209 1182 1203 0 +7.25(+0.61%)
Jan 30, 2019 1185 1203 1180 1196 0 +14.17(+1.20%)
Jan 29, 2019 1174 1186 1169 1182 0 +7.42(+0.63%)
Jan 28, 2019 1161 1177 1156 1174 0 +9.41(+0.81%)
Jan 25, 2019 1153 1167 1150 1165 0 +15.44(+1.34%)
Jan 24, 2019 1148 1156 1139 1149 0 +1.43(+0.12%)
Jan 23, 2019 1148 1153 1137 1148 0 +0.53(+0.05%)
Jan 22, 2019 1152 1157 1137 1147 0 -5.28(-0.46%)
Jan 18, 2019 1153 1158 1143 1153 0 +3.61(+0.31%)
Jan 17, 2019 1141 1154 1137 1149 0 +4.91(+0.43%)
Jan 16, 2019 1135 1149 1130 1144 0 +8.14(+0.72%)
Jan 15, 2019 1127 1141 1123 1136 0 +11.52(+1.02%)
Jan 14, 2019 1127 1133 1118 1124 0 -6.43(-0.57%)
Jan 11, 2019 1127 1135 1120 1131 0 +2.33(+0.21%)
Jan 10, 2019 1113 1133 1108 1129 0 +12.46(+1.12%)
Jan 09, 2019 1118 1124 1102 1116 0 +1.57(+0.14%)
Jan 08, 2019 1098 1118 1093 1115 0 +21.69(+1.98%)
Jan 07, 2019 1088 1103 1082 1093 0 +7.32(+0.67%)
Jan 04, 2019 1078 1096 1072 1086 0 +13.63(+1.27%)
Jan 03, 2019 1065 1089 1062 1072 0 -3.46(-0.32%)
Jan 02, 2019 1087 1094 1064 1075 0 -23.05(-2.10%)
Dec 31, 2018 1099 1104 1081 1098 0 +1.78(+0.16%)
Dec 28, 2018 1102 1111 1085 1097 0 +7.90(+0.73%)
Dec 27, 2018 1080 1090 1055 1089 0 +1.08(+0.10%)
Dec 26, 2018 1053 1088 1043 1088 0 +37.31(+3.55%)
Dec 24, 2018 1088 1094 1048 1050 0 -40.80(-3.74%)
Dec 21, 2018 1106 1128 1088 1091 0 -14.12(-1.28%)
Dec 20, 2018 1119 1128 1096 1105 0 -14.90(-1.33%)
Dec 19, 2018 1135 1144 1114 1120 0 -15.07(-1.33%)
Dec 18, 2018 1132 1146 1125 1135 0 +10.68(+0.95%)
Dec 17, 2018 1164 1170 1121 1125 0 -37.87(-3.26%)
Dec 14, 2018 1162 1171 1153 1162 0 -3.99(-0.34%)
Dec 13, 2018 1161 1180 1157 1166 0 +6.41(+0.55%)
Dec 12, 2018 1188 1193 1158 1160 0 -20.84(-1.76%)
Dec 11, 2018 1190 1198 1177 1181 0 -1.40(-0.12%)
Dec 10, 2018 1188 1193 1165 1182 0 -5.59(-0.47%)
Dec 07, 2018 1200 1205 1180 1188 0 -15.45(-1.28%)
Dec 06, 2018 1171 1205 1158 1203 0 +24.33(+2.06%)
Dec 04, 2018 1198 1206 1176 1179 0 -22.71(-1.89%)
Dec 03, 2018 1200 1206 1186 1202 0 +9.42(+0.79%)
Nov 30, 2018 1185 1196 1176 1192 0 +10.42(+0.88%)
Nov 29, 2018 1182 1190 1171 1182 0 +0.01(+0.00%)
Nov 28, 2018 1169 1185 1163 1182 0 +13.95(+1.19%)
Nov 27, 2018 1162 1172 1155 1168 0 +5.59(+0.48%)
Nov 26, 2018 1168 1171 1154 1162 0 -0.77(-0.07%)
Nov 23, 2018 1166 1173 1156 1163 0 -5.75(-0.49%)
Nov 21, 2018 1169 1169 1169 1169 0 -1.01(-0.09%)
Nov 20, 2018 1174 1185 1162 1170 0 -11.19(-0.95%)
Nov 19, 2018 1182 1191 1170 1181 0 -2.68(-0.23%)
Nov 16, 2018 1167 1187 1163 1184 0 +14.42(+1.23%)
Nov 15, 2018 1171 1178 1154 1169 0 -6.85(-0.58%)
Nov 14, 2018 1187 1192 1170 1176 0 -6.63(-0.56%)
Nov 13, 2018 1182 1192 1172 1183 0 +2.18(+0.18%)
Nov 12, 2018 1184 1197 1176 1181 0 -6.51(-0.55%)
Nov 09, 2018 1187 1195 1177 1187 0 -2.54(-0.21%)
Nov 08, 2018 1185 1194 1176 1190 0 +2.19(+0.18%)
Nov 07, 2018 1177 1190 1168 1187 0 +16.87(+1.44%)
Nov 06, 2018 1165 1177 1157 1171 0 +6.66(+0.57%)
Nov 05, 2018 1152 1172 1147 1164 0 +13.26(+1.15%)
Nov 02, 2018 1165 1172 1137 1151 0 -13.30(-1.14%)
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.