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 - Hotel/Motel Sector (CIX: MSECTOR443 )

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 1755 1811 1717 1774 0 -16.28(-0.91%)
May 28, 2020 1892 1903 1769 1791 0 -80.08(-4.28%)
May 27, 2020 1873 1918 1824 1871 0 +62.81(+3.47%)
May 26, 2020 1814 1827 1768 1808 0 +130.79(+7.80%)
May 22, 2020 1709 1727 1633 1677 0 -29.41(-1.72%)
May 21, 2020 1692 1739 1683 1707 0 -3.66(-0.21%)
May 20, 2020 1727 1739 1683 1710 0 +10.52(+0.62%)
May 19, 2020 1703 1767 1661 1700 0 -24.33(-1.41%)
May 18, 2020 1560 1744 1555 1724 0 +250.46(+17.00%)
May 15, 2020 1451 1484 1399 1474 0 +3.81(+0.26%)
May 14, 2020 1346 1474 1328 1470 0 +76.34(+5.48%)
May 13, 2020 1428 1438 1363 1393 0 -59.50(-4.10%)
May 12, 2020 1521 1560 1451 1453 0 -66.04(-4.35%)
May 11, 2020 1610 1629 1509 1519 0 -132.97(-8.05%)
May 08, 2020 1672 1694 1587 1652 0 +9.84(+0.60%)
May 07, 2020 1587 1675 1582 1642 0 +83.22(+5.34%)
May 06, 2020 1646 1671 1554 1559 0 -77.31(-4.72%)
May 05, 2020 1705 1736 1627 1636 0 -30.87(-1.85%)
May 04, 2020 1667 1708 1628 1667 0 -42.24(-2.47%)
May 01, 2020 1766 1789 1690 1709 0 -125.43(-6.84%)
Apr 30, 2020 1837 1856 1766 1835 0 -43.59(-2.32%)
Apr 29, 2020 1809 1923 1791 1878 0 +131.19(+7.51%)
Apr 28, 2020 1775 1797 1711 1747 0 +27.54(+1.60%)
Apr 27, 2020 1662 1748 1636 1720 0 +80.36(+4.90%)
Apr 24, 2020 1640 1675 1593 1639 0 +41.78(+2.62%)
Apr 23, 2020 1609 1638 1565 1597 0 +34.70(+2.22%)
Apr 22, 2020 1597 1629 1540 1563 0 +4.52(+0.29%)
Apr 21, 2020 1533 1599 1524 1558 0 -36.21(-2.27%)
Apr 20, 2020 1628 1664 1584 1594 0 -78.52(-4.69%)
Apr 17, 2020 1681 1718 1653 1673 0 +60.14(+3.73%)
Apr 16, 2020 1650 1675 1577 1613 0 -45.80(-2.76%)
Apr 15, 2020 1611 1676 1555 1659 0 -29.49(-1.75%)
Apr 14, 2020 1723 1752 1659 1688 0 +15.54(+0.93%)
Apr 13, 2020 1756 1761 1644 1673 0 -85.08(-4.84%)
Apr 09, 2020 1750 1832 1698 1758 0 +90.70(+5.44%)
Apr 08, 2020 1614 1695 1577 1667 0 +85.15(+5.38%)
Apr 07, 2020 1681 1730 1555 1582 0 +23.61(+1.52%)
Apr 06, 2020 1495 1596 1467 1558 0 +178.64(+12.95%)
Apr 03, 2020 1428 1470 1336 1380 0 -67.77(-4.68%)
Apr 02, 2020 1512 1573 1417 1447 0 -93.50(-6.07%)
Apr 01, 2020 1534 1562 1488 1541 0 -104.96(-6.38%)
Mar 31, 2020 1676 1722 1571 1646 0 -35.54(-2.11%)
Mar 30, 2020 1677 1699 1539 1681 0 +8.35(+0.50%)
Mar 27, 2020 1726 1751 1591 1673 0 -147.59(-8.11%)
Mar 26, 2020 1802 1986 1750 1821 0 +53.19(+3.01%)
Mar 25, 2020 1666 1822 1550 1767 0 +136.30(+8.36%)
Mar 24, 2020 1675 1803 1523 1631 0 +67.82(+4.34%)
Mar 23, 2020 1519 1644 1475 1563 0 +25.99(+1.69%)
Mar 20, 2020 1505 1655 1397 1537 0 +56.40(+3.81%)
Mar 19, 2020 1293 1554 1227 1481 0 +168.82(+12.87%)
Mar 18, 2020 1362 1473 1152 1312 0 -156.01(-10.63%)
Mar 17, 2020 1450 1487 1155 1468 0 +46.54(+3.27%)
Mar 16, 2020 1551 1561 1347 1422 0 -314.41(-18.11%)
Mar 13, 2020 1675 1741 1486 1736 0 +154.72(+9.78%)
Mar 12, 2020 1618 1672 1500 1581 0 -180.16(-10.23%)
Mar 11, 2020 1872 1877 1744 1761 0 -165.37(-8.58%)
Mar 10, 2020 1937 2002 1836 1927 0 +69.05(+3.72%)
Mar 09, 2020 1929 1999 1836 1858 0 -219.41(-10.56%)
Mar 06, 2020 1966 2113 1951 2077 0 +35.85(+1.76%)
Mar 05, 2020 2150 2152 2013 2041 0 -166.22(-7.53%)
Mar 04, 2020 2220 2230 2147 2207 0 +23.72(+1.09%)
Mar 03, 2020 2297 2328 2166 2184 0 -118.53(-5.15%)
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.