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 (%)
Apr 30, 2010 1872 1902 1826 1834 0 -62.92(-3.32%)
Apr 29, 2010 1811 1906 1804 1897 0 +106.31(+5.94%)
Apr 28, 2010 1799 1815 1781 1790 0 +7.13(+0.40%)
Apr 27, 2010 1819 1842 1781 1783 0 -45.95(-2.51%)
Apr 26, 2010 1818 1848 1808 1829 0 +12.18(+0.67%)
Apr 23, 2010 1784 1822 1769 1817 0 +33.15(+1.86%)
Apr 22, 2010 1736 1789 1727 1784 0 +32.73(+1.87%)
Apr 21, 2010 1734 1771 1710 1751 0 +36.21(+2.11%)
Apr 20, 2010 1693 1716 1673 1715 0 +30.13(+1.79%)
Apr 19, 2010 1664 1697 1652 1685 0 +7.64(+0.46%)
Apr 16, 2010 1701 1718 1671 1677 0 -30.08(-1.76%)
Apr 15, 2010 1742 1748 1702 1707 0 -39.05(-2.24%)
Apr 14, 2010 1758 1760 1731 1746 0 -0.56(-0.03%)
Apr 13, 2010 1702 1752 1698 1747 0 +41.22(+2.42%)
Apr 12, 2010 1714 1722 1698 1706 0 -7.58(-0.44%)
Apr 09, 2010 1677 1718 1673 1713 0 +38.90(+2.32%)
Apr 08, 2010 1665 1680 1658 1674 0 -0.12(-0.01%)
Apr 07, 2010 1697 1709 1663 1674 0 -31.57(-1.85%)
Apr 06, 2010 1655 1711 1643 1706 0 +64.40(+3.92%)
Apr 05, 2010 1615 1656 1609 1642 0 +33.79(+2.10%)
Apr 01, 2010 1608 1608 1608 0 +2.74(+0.17%)
Mar 31, 2010 1611 1626 1598 1605 0 -14.60(-0.90%)
Mar 30, 2010 1616 1629 1606 1620 0 +5.02(+0.31%)
Mar 29, 2010 1622 1628 1604 1615 0 -7.89(-0.49%)
Mar 26, 2010 1638 1645 1612 1622 0 -9.44(-0.58%)
Mar 25, 2010 1634 1657 1626 1632 0 +5.30(+0.33%)
Mar 24, 2010 1618 1641 1613 1627 0 +0.10(+0.01%)
Mar 23, 2010 1631 1636 1606 1627 0 -7.19(-0.44%)
Mar 22, 2010 1614 1639 1608 1634 0 +9.36(+0.58%)
Mar 19, 2010 1635 1645 1611 1624 0 -9.36(-0.57%)
Mar 18, 2010 1635 1652 1625 1634 0 -5.31(-0.32%)
Mar 17, 2010 1622 1646 1609 1639 0 +21.28(+1.32%)
Mar 16, 2010 1583 1622 1579 1618 0 +37.72(+2.39%)
Mar 15, 2010 1564 1586 1566 1580 0 -3.54(-0.22%)
Mar 12, 2010 1584 1595 1567 1584 0 +5.30(+0.34%)
Mar 11, 2010 1568 1581 1555 1578 0 -2.81(-0.18%)
Mar 10, 2010 1583 1593 1565 1581 0 +0.57(+0.04%)
Mar 09, 2010 1564 1601 1557 1581 0 +7.36(+0.47%)
Mar 08, 2010 1554 1580 1546 1573 0 +17.33(+1.11%)
Mar 05, 2010 1525 1559 1515 1556 0 +40.93(+2.70%)
Mar 04, 2010 1504 1521 1502 1515 0 +8.05(+0.53%)
Mar 03, 2010 1519 1524 1501 1507 0 -10.72(-0.71%)
Mar 02, 2010 1521 1528 1507 1518 0 +1.70(+0.11%)
Mar 01, 2010 1518 1526 1504 1516 0 +6.51(+0.43%)
Feb 26, 2010 1505 1527 1500 1509 0 +0.03(+0.00%)
Feb 25, 2010 1481 1512 1475 1509 0 +4.15(+0.28%)
Feb 24, 2010 1491 1507 1483 1505 0 +14.17(+0.95%)
Feb 23, 2010 1492 1503 1478 1491 0 -4.47(-0.30%)
Feb 22, 2010 1486 1506 1473 1495 0 +12.58(+0.85%)
Feb 19, 2010 1478 1494 1465 1483 0 -3.86(-0.26%)
Feb 18, 2010 1462 1494 1452 1487 0 +20.28(+1.38%)
Feb 17, 2010 1455 1475 1451 1466 0 +10.76(+0.74%)
Feb 16, 2010 1430 1459 1421 1456 0 +45.23(+3.21%)
Feb 12, 2010 1410 1410 1410 0 +16.44(+1.18%)
Feb 11, 2010 1367 1397 1359 1394 0 +21.41(+1.56%)
Feb 10, 2010 1373 1398 1351 1373 0 -8.53(-0.62%)
Feb 09, 2010 1405 1408 1365 1381 0 -9.49(-0.68%)
Feb 08, 2010 1408 1424 1385 1391 0 -23.14(-1.64%)
Feb 05, 2010 1390 1420 1373 1414 0 +20.71(+1.49%)
Feb 04, 2010 1419 1443 1385 1393 0 -33.00(-2.31%)
Feb 03, 2010 1443 1452 1414 1426 0 -31.30(-2.15%)
Feb 02, 2010 1425 1462 1415 1457 0 +30.94(+2.17%)
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.