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 - Office Sector (CIX: MSECTOR441 )

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 1972 1987 1940 1962 0 -29.34(-1.47%)
May 28, 2020 2021 2028 1971 1991 0 -12.15(-0.61%)
May 27, 2020 2002 2021 1939 2003 0 +48.80(+2.50%)
May 26, 2020 1913 1958 1905 1955 0 +100.38(+5.41%)
May 22, 2020 1884 1896 1836 1854 0 -30.33(-1.61%)
May 21, 2020 1887 1907 1871 1884 0 -5.93(-0.31%)
May 20, 2020 1860 1894 1847 1890 0 +46.16(+2.50%)
May 19, 2020 1882 1891 1839 1844 0 -44.41(-2.35%)
May 18, 2020 1850 1906 1849 1889 0 +92.77(+5.17%)
May 15, 2020 1805 1818 1766 1796 0 -31.14(-1.70%)
May 14, 2020 1792 1830 1755 1827 0 +12.24(+0.67%)
May 13, 2020 1854 1856 1802 1815 0 -53.31(-2.85%)
May 12, 2020 1959 1962 1865 1868 0 -87.10(-4.45%)
May 11, 2020 1982 1998 1948 1955 0 -41.45(-2.08%)
May 08, 2020 2006 2028 1984 1997 0 +19.49(+0.99%)
May 07, 2020 1964 1995 1951 1977 0 +35.41(+1.82%)
May 06, 2020 1994 2004 1939 1942 0 -50.42(-2.53%)
May 05, 2020 2024 2043 1986 1992 0 -12.33(-0.62%)
May 04, 2020 2030 2039 1989 2004 0 -45.83(-2.24%)
May 01, 2020 2076 2085 2039 2050 0 -64.57(-3.05%)
Apr 30, 2020 2120 2137 2077 2115 0 -26.14(-1.22%)
Apr 29, 2020 2165 2197 2126 2141 0 +26.42(+1.25%)
Apr 28, 2020 2125 2146 2101 2115 0 +31.98(+1.54%)
Apr 27, 2020 2057 2095 2048 2083 0 +40.86(+2.00%)
Apr 24, 2020 2036 2053 2017 2042 0 +15.08(+0.74%)
Apr 23, 2020 2042 2058 2010 2027 0 -10.29(-0.51%)
Apr 22, 2020 2043 2060 2014 2037 0 +25.80(+1.28%)
Apr 21, 2020 1994 2031 1979 2011 0 -33.38(-1.63%)
Apr 20, 2020 2082 2094 2041 2045 0 -64.03(-3.04%)
Apr 17, 2020 2124 2145 2093 2109 0 +31.48(+1.52%)
Apr 16, 2020 2147 2150 2063 2077 0 -65.75(-3.07%)
Apr 15, 2020 2167 2191 2120 2143 0 -81.11(-3.65%)
Apr 14, 2020 2191 2232 2181 2224 0 +71.30(+3.31%)
Apr 13, 2020 2210 2225 2123 2153 0 -72.57(-3.26%)
Apr 09, 2020 2169 2242 2166 2225 0 +93.41(+4.38%)
Apr 08, 2020 2068 2145 2032 2132 0 +87.56(+4.28%)
Apr 07, 2020 2085 2126 2034 2044 0 +38.00(+1.89%)
Apr 06, 2020 1983 2040 1948 2006 0 +93.44(+4.88%)
Apr 03, 2020 1896 1947 1875 1913 0 +1.00(+0.05%)
Apr 02, 2020 1918 1971 1871 1912 0 -28.98(-1.49%)
Apr 01, 2020 1980 1995 1900 1941 0 -106.62(-5.21%)
Mar 31, 2020 2043 2070 1994 2047 0 -8.15(-0.40%)
Mar 30, 2020 2057 2091 1989 2056 0 -1.04(-0.05%)
Mar 27, 2020 1980 2102 1948 2057 0 +20.14(+0.99%)
Mar 26, 2020 1998 2047 1967 2036 0 +54.60(+2.75%)
Mar 25, 2020 1921 2071 1889 1982 0 +64.05(+3.34%)
Mar 24, 2020 1838 1927 1793 1918 0 +135.48(+7.60%)
Mar 23, 2020 1828 1861 1747 1782 0 -48.61(-2.65%)
Mar 20, 2020 1906 2005 1796 1831 0 -61.58(-3.25%)
Mar 19, 2020 1896 1949 1842 1893 0 -27.69(-1.44%)
Mar 18, 2020 2037 2082 1867 1920 0 -236.41(-10.96%)
Mar 17, 2020 2072 2195 1995 2157 0 +120.80(+5.93%)
Mar 16, 2020 2168 2215 2031 2036 0 -303.88(-12.99%)
Mar 13, 2020 2303 2352 2215 2340 0 +124.81(+5.63%)
Mar 12, 2020 2228 2313 2163 2215 0 -149.17(-6.31%)
Mar 11, 2020 2448 2456 2346 2364 0 -136.83(-5.47%)
Mar 10, 2020 2455 2506 2390 2501 0 +99.71(+4.15%)
Mar 09, 2020 2436 2473 2384 2401 0 -153.44(-6.01%)
Mar 06, 2020 2560 2578 2489 2555 0 -61.81(-2.36%)
Mar 05, 2020 2602 2630 2579 2616 0 -22.04(-0.84%)
Mar 04, 2020 2585 2642 2576 2638 0 +82.94(+3.25%)
Mar 03, 2020 2575 2623 2539 2556 0 -19.25(-0.75%)
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.