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 (%)
Jan 30, 2009 1103 1117 1021 1041 0 -42.71(-3.94%)
Jan 29, 2009 1142 1155 1075 1083 0 -85.93(-7.35%)
Jan 28, 2009 1120 1179 1096 1169 0 +85.20(+7.86%)
Jan 27, 2009 1072 1098 1054 1084 0 +20.74(+1.95%)
Jan 26, 2009 1079 1097 1039 1063 0 -9.13(-0.85%)
Jan 23, 2009 1007 1081 994.49 1073 0 +34.06(+3.28%)
Jan 22, 2009 1058 1095 1012 1038 0 -62.07(-5.64%)
Jan 21, 2009 1024 1107 982.19 1101 0 +98.21(+9.80%)
Jan 20, 2009 1099 1113 995.34 1002 0 -116.36(-10.40%)
Jan 19, 2009 1105 1130 1046 1119 0 +0.00(+0.00%)
Jan 16, 2009 1105 1130 1046 1119 0 +43.29(+4.03%)
Jan 15, 2009 1025 1111 991.13 1075 0 +44.85(+4.35%)
Jan 14, 2009 1038 1059 1011 1031 0 -38.11(-3.57%)
Jan 13, 2009 1023 1084 1010 1069 0 +39.17(+3.80%)
Jan 12, 2009 1093 1103 1015 1030 0 -66.93(-6.10%)
Jan 09, 2009 1145 1156 1087 1096 0 -48.16(-4.21%)
Jan 08, 2009 1145 1166 1118 1145 0 -15.26(-1.32%)
Jan 07, 2009 1166 1202 1144 1160 0 -30.00(-2.52%)
Jan 06, 2009 1158 1202 1124 1190 0 +50.30(+4.41%)
Jan 05, 2009 1164 1182 1124 1140 0 -32.14(-2.74%)
Jan 02, 2009 1229 1239 1164 1172 0 -47.66(-3.91%)
Jan 01, 2009 1159 1238 1147 1219 0 +0.00(+0.00%)
Dec 31, 2008 1159 1238 1147 1219 0 +56.36(+4.85%)
Dec 30, 2008 1112 1169 1106 1163 0 +55.16(+4.98%)
Dec 29, 2008 1162 1164 1086 1108 0 -57.18(-4.91%)
Dec 26, 2008 1162 1179 1130 1165 0 +8.60(+0.74%)
Dec 25, 2008 1152 1171 1132 1156 0 +0.00(+0.00%)
Dec 24, 2008 1152 1171 1132 1156 0 -7.37(-0.63%)
Dec 23, 2008 1208 1228 1144 1164 0 -30.78(-2.58%)
Dec 22, 2008 1233 1248 1139 1195 0 -44.52(-3.59%)
Dec 19, 2008 1233 1274 1182 1239 0 +47.15(+3.96%)
Dec 18, 2008 1316 1329 1174 1192 0 -123.03(-9.36%)
Dec 17, 2008 1267 1374 1220 1315 0 +15.07(+1.16%)
Dec 16, 2008 1178 1306 1145 1300 0 +141.61(+12.23%)
Dec 15, 2008 1215 1222 1116 1158 0 -61.44(-5.04%)
Dec 12, 2008 1065 1227 1053 1220 0 +129.09(+11.84%)
Dec 11, 2008 1276 1288 1075 1091 0 -210.65(-16.19%)
Dec 10, 2008 1230 1311 1202 1301 0 +99.88(+8.31%)
Dec 09, 2008 1286 1322 1180 1201 0 -111.84(-8.52%)
Dec 08, 2008 1292 1328 1225 1313 0 +49.24(+3.90%)
Dec 05, 2008 1128 1278 1102 1264 0 +118.43(+10.34%)
Dec 04, 2008 1152 1243 1115 1146 0 -32.06(-2.72%)
Dec 03, 2008 1085 1193 1046 1178 0 +59.96(+5.36%)
Dec 02, 2008 1004 1134 996.26 1118 0 +147.13(+15.16%)
Dec 01, 2008 1168 1176 956.68 970.56 0 -230.33(-19.18%)
Nov 28, 2008 1206 1233 1170 1201 0 -16.88(-1.39%)
Nov 27, 2008 1137 1228 1107 1218 0 +0.00(+0.00%)
Nov 26, 2008 1137 1228 1107 1218 0 +55.39(+4.77%)
Nov 25, 2008 1137 1199 1073 1162 0 +43.58(+3.90%)
Nov 24, 2008 972.44 1141 939.73 1119 0 +170.29(+17.95%)
Nov 21, 2008 882.38 975.48 821.40 948.51 0 +83.79(+9.69%)
Nov 20, 2008 915.57 993.48 835.64 864.71 0 -60.63(-6.55%)
Nov 19, 2008 1041 1055 908.23 925.34 0 -126.61(-12.04%)
Nov 18, 2008 1064 1094 992.17 1052 0 -9.20(-0.87%)
Nov 17, 2008 1104 1135 1048 1061 0 -51.12(-4.60%)
Nov 14, 2008 1223 1250 1098 1112 0 -154.67(-12.21%)
Nov 13, 2008 1160 1287 1091 1267 0 +123.36(+10.79%)
Nov 12, 2008 1193 1218 1133 1144 0 -63.32(-5.25%)
Nov 11, 2008 1183 1244 1155 1207 0 +1.35(+0.11%)
Nov 10, 2008 1324 1335 1189 1206 0 -100.38(-7.69%)
Nov 07, 2008 1226 1317 1189 1306 0 +86.10(+7.06%)
Nov 06, 2008 1265 1293 1197 1220 0 -54.91(-4.31%)
Nov 05, 2008 1403 1418 1263 1275 0 -148.47(-10.43%)
Nov 04, 2008 1384 1446 1354 1423 0 +50.79(+3.70%)
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.