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 (%)
Oct 31, 2017 2848 2869 2827 2859 0 +5.93(+0.21%)
Oct 30, 2017 2858 2871 2840 2853 0 -6.43(-0.22%)
Oct 27, 2017 2832 2866 2822 2859 0 +23.75(+0.84%)
Oct 26, 2017 2857 2861 2819 2835 0 -10.06(-0.35%)
Oct 25, 2017 2848 2866 2828 2845 0 +11.36(+0.40%)
Oct 24, 2017 2850 2864 2812 2834 0 -25.71(-0.90%)
Oct 23, 2017 2862 2869 2842 2860 0 +3.80(+0.13%)
Oct 20, 2017 2862 2865 2841 2856 0 -5.66(-0.20%)
Oct 19, 2017 2870 2876 2850 2862 0 -6.08(-0.21%)
Oct 18, 2017 2872 2880 2852 2868 0 -9.48(-0.33%)
Oct 17, 2017 2871 2887 2859 2877 0 +1.23(+0.04%)
Oct 16, 2017 2895 2901 2867 2876 0 -19.66(-0.68%)
Oct 13, 2017 2909 2914 2885 2896 0 +1.90(+0.07%)
Oct 12, 2017 2875 2898 2867 2894 0 +18.53(+0.64%)
Oct 11, 2017 2869 2890 2863 2875 0 +7.07(+0.25%)
Oct 10, 2017 2872 2891 2858 2868 0 +1.07(+0.04%)
Oct 09, 2017 2857 2875 2851 2867 0 +9.45(+0.33%)
Oct 06, 2017 2860 2866 2827 2858 0 -12.31(-0.43%)
Oct 05, 2017 2874 2897 2862 2870 0 +5.89(+0.21%)
Oct 04, 2017 2832 2867 2822 2864 0 +34.00(+1.20%)
Oct 03, 2017 2827 2838 2810 2830 0 +2.88(+0.10%)
Oct 02, 2017 2838 2848 2817 2827 0 -6.01(-0.21%)
Sep 29, 2017 2821 2840 2812 2833 0 +4.82(+0.17%)
Sep 28, 2017 2808 2831 2802 2828 0 +10.37(+0.37%)
Sep 27, 2017 2837 2842 2810 2818 0 -27.36(-0.96%)
Sep 26, 2017 2854 2862 2841 2845 0 -7.04(-0.25%)
Sep 25, 2017 2858 2871 2842 2852 0 -0.79(-0.03%)
Sep 22, 2017 2871 2879 2845 2853 0 -15.92(-0.55%)
Sep 21, 2017 2884 2896 2868 2869 0 -14.62(-0.51%)
Sep 20, 2017 2895 2909 2873 2884 0 -9.17(-0.32%)
Sep 19, 2017 2919 2923 2884 2893 0 -22.75(-0.78%)
Sep 18, 2017 2924 2937 2901 2916 0 -8.44(-0.29%)
Sep 15, 2017 2916 2935 2900 2924 0 +9.11(+0.31%)
Sep 14, 2017 2900 2920 2883 2915 0 +14.50(+0.50%)
Sep 13, 2017 2917 2922 2892 2900 0 -17.55(-0.60%)
Sep 12, 2017 2961 2969 2898 2918 0 -52.86(-1.78%)
Sep 11, 2017 2951 2981 2939 2971 0 +25.50(+0.87%)
Sep 08, 2017 2939 2972 2919 2945 0 +3.18(+0.11%)
Sep 07, 2017 2926 2951 2917 2942 0 +21.14(+0.72%)
Sep 06, 2017 2931 2947 2914 2921 0 -7.78(-0.27%)
Sep 05, 2017 2922 2938 2892 2929 0 +4.65(+0.16%)
Sep 01, 2017 2925 2945 2916 2924 0 +3.37(+0.12%)
Aug 31, 2017 2923 2937 2911 2921 0 +1.21(+0.04%)
Aug 30, 2017 2903 2921 2886 2920 0 +13.20(+0.45%)
Aug 29, 2017 2922 2940 2901 2906 0 -13.43(-0.46%)
Aug 28, 2017 2935 2940 2901 2920 0 -13.61(-0.46%)
Aug 25, 2017 2943 2952 2929 2933 0 -4.48(-0.15%)
Aug 24, 2017 2949 2961 2933 2938 0 -5.82(-0.20%)
Aug 23, 2017 2927 2953 2923 2944 0 +15.47(+0.53%)
Aug 22, 2017 2934 2946 2911 2928 0 -4.18(-0.14%)
Aug 21, 2017 2907 2942 2895 2932 0 +29.75(+1.02%)
Aug 18, 2017 2918 2921 2892 2903 0 -20.94(-0.72%)
Aug 17, 2017 2924 2942 2912 2924 0 -1.92(-0.07%)
Aug 16, 2017 2940 2960 2914 2925 0 -13.09(-0.45%)
Aug 15, 2017 2926 2943 2908 2939 0 +7.54(+0.26%)
Aug 14, 2017 2896 2936 2892 2931 0 +47.16(+1.64%)
Aug 11, 2017 2899 2907 2874 2884 0 -14.27(-0.49%)
Aug 10, 2017 2904 2914 2892 2898 0 -12.36(-0.42%)
Aug 09, 2017 2907 2922 2892 2911 0 +7.98(+0.27%)
Aug 08, 2017 2893 2911 2884 2903 0 +5.11(+0.18%)
Aug 07, 2017 2896 2910 2882 2897 0 +1.60(+0.06%)
Aug 04, 2017 2900 2923 2888 2896 0 -6.81(-0.23%)
Aug 03, 2017 2905 2931 2877 2903 0 -17.13(-0.59%)
Aug 02, 2017 2917 2932 2900 2920 0 -5.38(-0.18%)
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.