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 (%)
Sep 27, 2013 2030 2048 2016 2033 0 -5.14(-0.25%)
Sep 26, 2013 2034 2049 2019 2038 0 -5.74(-0.28%)
Sep 25, 2013 2036 2053 2025 2044 0 +10.33(+0.51%)
Sep 24, 2013 2057 2065 2026 2034 0 -21.96(-1.07%)
Sep 23, 2013 2067 2089 2046 2056 0 -17.85(-0.86%)
Sep 20, 2013 2108 2115 2067 2073 0 -35.27(-1.67%)
Sep 19, 2013 2114 2138 2094 2109 0 -6.06(-0.29%)
Sep 18, 2013 2038 2122 2023 2115 0 +75.26(+3.69%)
Sep 17, 2013 2046 2070 2033 2040 0 -10.98(-0.54%)
Sep 16, 2013 2083 2084 2040 2051 0 +6.65(+0.33%)
Sep 13, 2013 2031 2055 2028 2044 0 +6.29(+0.31%)
Sep 12, 2013 2042 2060 2028 2038 0 -6.49(-0.32%)
Sep 11, 2013 2020 2047 2010 2044 0 +21.52(+1.06%)
Sep 10, 2013 2025 2036 2004 2023 0 +0.35(+0.02%)
Sep 09, 2013 1983 2023 1973 2022 0 +43.79(+2.21%)
Sep 06, 2013 1959 1993 1957 1978 0 +35.89(+1.85%)
Sep 05, 2013 1957 1963 1930 1943 0 -18.50(-0.94%)
Sep 04, 2013 1935 1972 1926 1961 0 +25.70(+1.33%)
Sep 03, 2013 1971 1975 1912 1935 0 -24.26(-1.24%)
Aug 30, 2013 1960 1960 1960 0 -13.63(-0.69%)
Aug 29, 2013 1961 1979 1949 1973 0 +0.75(+0.04%)
Aug 28, 2013 1995 2002 1965 1972 0 -26.60(-1.33%)
Aug 27, 2013 1978 2014 1972 1999 0 -2.92(-0.15%)
Aug 26, 2013 2003 2018 1991 2002 0 +1.27(+0.06%)
Aug 23, 2013 1975 2005 1962 2001 0 +25.67(+1.30%)
Aug 22, 2013 1962 1983 1942 1975 0 +14.23(+0.73%)
Aug 21, 2013 1951 1987 1927 1961 0 -1.28(-0.07%)
Aug 20, 2013 1922 1973 1923 1962 0 +41.95(+2.18%)
Aug 19, 2013 1940 1952 1914 1920 0 -23.10(-1.19%)
Aug 16, 2013 1986 1992 1941 1943 0 -49.35(-2.48%)
Aug 15, 2013 2005 2020 1977 1993 0 -38.35(-1.89%)
Aug 14, 2013 2037 2046 2020 2031 0 -6.00(-0.29%)
Aug 13, 2013 2070 2076 2030 2037 0 -36.52(-1.76%)
Aug 12, 2013 2088 2092 2057 2073 0 -19.48(-0.93%)
Aug 09, 2013 2075 2107 2068 2093 0 +11.69(+0.56%)
Aug 08, 2013 2087 2098 2065 2081 0 -1.18(-0.06%)
Aug 07, 2013 2087 2100 2071 2082 0 -11.67(-0.56%)
Aug 06, 2013 2095 2117 2084 2094 0 -7.64(-0.36%)
Aug 05, 2013 2100 2117 2089 2102 0 -4.66(-0.22%)
Aug 02, 2013 2121 2144 2100 2106 0 -17.65(-0.83%)
Aug 01, 2013 2145 2159 2116 2124 0 -10.59(-0.50%)
Jul 31, 2013 2185 2197 2112 2135 0 -40.58(-1.87%)
Jul 30, 2013 2187 2207 2162 2175 0 +3.36(+0.15%)
Jul 29, 2013 2183 2196 2164 2172 0 -13.87(-0.63%)
Jul 26, 2013 2170 2191 2158 2186 0 +9.79(+0.45%)
Jul 25, 2013 2165 2186 2148 2176 0 +6.57(+0.30%)
Jul 24, 2013 2217 2222 2154 2169 0 -52.30(-2.35%)
Jul 23, 2013 2230 2236 2210 2222 0 -5.33(-0.24%)
Jul 22, 2013 2221 2236 2213 2227 0 +7.60(+0.34%)
Jul 19, 2013 2225 2236 2207 2219 0 -8.02(-0.36%)
Jul 18, 2013 2224 2244 2211 2227 0 +8.30(+0.37%)
Jul 17, 2013 2216 2232 2201 2219 0 -59.86(-2.63%)
Jul 16, 2013 2277 2299 2268 2279 0 -1.82(-0.08%)
Jul 15, 2013 2273 2296 2262 2281 0 +0.86(+0.04%)
Jul 12, 2013 2301 2309 2271 2280 0 -20.57(-0.89%)
Jul 11, 2013 2259 2306 2258 2301 0 +62.42(+2.79%)
Jul 10, 2013 2240 2252 2216 2238 0 -7.52(-0.33%)
Jul 09, 2013 2219 2263 2214 2246 0 +31.60(+1.43%)
Jul 08, 2013 2210 2236 2199 2214 0 +1.34(+0.06%)
Jul 05, 2013 2231 2239 2159 2213 0 -18.85(-0.84%)
Jul 03, 2013 2232 2232 2232 0 -20.43(-0.91%)
Jul 02, 2013 2225 2265 2222 2252 0 +22.10(+0.99%)
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.