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 - Retail Sector (CIX: MSECTOR446 )

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 31, 2012 2173 2205 2149 2186 0 +14.48(+0.67%)
May 30, 2012 2209 2213 2168 2171 0 -57.05(-2.56%)
May 29, 2012 2208 2234 2201 2228 0 +30.28(+1.38%)
May 28, 2012 2208 2219 2187 2198 0 -0.16(-0.01%)
May 25, 2012 2208 2219 2187 2198 0 -10.55(-0.48%)
May 24, 2012 2201 2219 2178 2209 0 +11.02(+0.50%)
May 23, 2012 2184 2202 2157 2198 0 +0.63(+0.03%)
May 22, 2012 2197 2215 2183 2197 0 +5.38(+0.25%)
May 21, 2012 2154 2198 2144 2192 0 +43.75(+2.04%)
May 18, 2012 2185 2197 2140 2148 0 -32.08(-1.47%)
May 17, 2012 2245 2252 2179 2180 0 -67.99(-3.02%)
May 16, 2012 2291 2295 2243 2248 0 -34.02(-1.49%)
May 15, 2012 2291 2300 2267 2282 0 -11.75(-0.51%)
May 14, 2012 2302 2325 2289 2294 0 -29.99(-1.29%)
May 11, 2012 2302 2333 2292 2324 0 +10.43(+0.45%)
May 10, 2012 2329 2334 2297 2313 0 -0.35(-0.02%)
May 09, 2012 2301 2333 2292 2314 0 -8.53(-0.37%)
May 08, 2012 2307 2329 2294 2322 0 +1.70(+0.07%)
May 07, 2012 2296 2331 2286 2320 0 +13.66(+0.59%)
May 04, 2012 2316 2326 2295 2307 0 -19.77(-0.85%)
May 03, 2012 2339 2352 2318 2327 0 -10.16(-0.43%)
May 02, 2012 2323 2347 2305 2337 0 -1.36(-0.06%)
May 01, 2012 2315 2360 2307 2338 0 +27.30(+1.18%)
Apr 30, 2012 2310 2318 2289 2311 0 -1.59(-0.07%)
Apr 27, 2012 2310 2327 2289 2312 0 +19.59(+0.85%)
Apr 26, 2012 2285 2303 2271 2293 0 +5.12(+0.22%)
Apr 25, 2012 2277 2294 2263 2288 0 +28.06(+1.24%)
Apr 24, 2012 2227 2264 2223 2260 0 +35.67(+1.60%)
Apr 23, 2012 2220 2235 2200 2224 0 -22.15(-0.99%)
Apr 20, 2012 2224 2258 2219 2246 0 +30.58(+1.38%)
Apr 19, 2012 2224 2234 2201 2216 0 -6.63(-0.30%)
Apr 18, 2012 2224 2239 2214 2222 0 -12.70(-0.57%)
Apr 17, 2012 2227 2246 2210 2235 0 +19.66(+0.89%)
Apr 16, 2012 2189 2227 2178 2215 0 +43.76(+2.02%)
Apr 13, 2012 2182 2194 2165 2171 0 -17.41(-0.80%)
Apr 12, 2012 2160 2191 2147 2189 0 +28.77(+1.33%)
Apr 11, 2012 2152 2166 2135 2160 0 +33.53(+1.58%)
Apr 10, 2012 2172 2183 2121 2127 0 -43.88(-2.02%)
Apr 09, 2012 2162 2183 2151 2170 0 -22.83(-1.04%)
Apr 05, 2012 2195 2210 2179 2193 0 -11.20(-0.51%)
Apr 04, 2012 2209 2222 2191 2204 0 -23.40(-1.05%)
Apr 03, 2012 2228 2240 2215 2228 0 -4.82(-0.22%)
Apr 02, 2012 2217 2240 2209 2233 0 +12.73(+0.57%)
Mar 30, 2012 2219 2234 2204 2220 0 +13.09(+0.59%)
Mar 29, 2012 2195 2213 2177 2207 0 -1.76(-0.08%)
Mar 28, 2012 2208 2220 2181 2209 0 -5.44(-0.25%)
Mar 27, 2012 2213 2231 2201 2214 0 +3.77(+0.17%)
Mar 26, 2012 2209 2218 2192 2210 0 +21.95(+1.00%)
Mar 23, 2012 2181 2200 2165 2188 0 +10.03(+0.46%)
Mar 22, 2012 2188 2194 2160 2178 0 -25.17(-1.14%)
Mar 21, 2012 2206 2220 2193 2203 0 +0.09(+0.00%)
Mar 20, 2012 2194 2215 2188 2203 0 -4.45(-0.20%)
Mar 19, 2012 2186 2220 2178 2208 0 +18.67(+0.85%)
Mar 16, 2012 2181 2196 2171 2189 0 +9.62(+0.44%)
Mar 15, 2012 2176 2190 2161 2180 0 +6.50(+0.30%)
Mar 14, 2012 2173 2189 2154 2173 0 -1.82(-0.08%)
Mar 13, 2012 2144 2181 2134 2175 0 +45.08(+2.12%)
Mar 12, 2012 2116 2143 2108 2130 0 +15.35(+0.73%)
Mar 09, 2012 2117 2130 2105 2114 0 -6.53(-0.31%)
Mar 08, 2012 2133 2140 2100 2121 0 -10.87(-0.51%)
Mar 07, 2012 2123 2137 2101 2132 0 +18.52(+0.88%)
Mar 06, 2012 2122 2138 2106 2113 0 -30.52(-1.42%)
Mar 05, 2012 2122 2147 2112 2144 0 +14.46(+0.68%)
Mar 02, 2012 2129 2143 2118 2129 0 +2.66(+0.13%)
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.