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 30, 2015 2607 2629 2592 2620 0 +30.84(+1.19%)
Sep 29, 2015 2538 2600 2525 2589 0 +56.63(+2.24%)
Sep 28, 2015 2561 2571 2511 2533 0 -43.61(-1.69%)
Sep 25, 2015 2577 2599 2550 2576 0 +10.19(+0.40%)
Sep 24, 2015 2581 2599 2546 2566 0 -22.11(-0.85%)
Sep 23, 2015 2572 2599 2560 2588 0 +19.21(+0.75%)
Sep 22, 2015 2580 2591 2561 2569 0 -24.29(-0.94%)
Sep 21, 2015 2571 2607 2564 2593 0 +25.94(+1.01%)
Sep 18, 2015 2544 2610 2537 2567 0 +0.43(+0.02%)
Sep 17, 2015 2542 2609 2524 2567 0 +20.42(+0.80%)
Sep 16, 2015 2523 2556 2514 2547 0 +22.64(+0.90%)
Sep 15, 2015 2496 2530 2475 2524 0 +32.07(+1.29%)
Sep 14, 2015 2511 2514 2481 2492 0 -10.17(-0.41%)
Sep 11, 2015 2448 2503 2437 2502 0 +52.99(+2.16%)
Sep 10, 2015 2432 2477 2428 2449 0 +8.91(+0.37%)
Sep 09, 2015 2493 2514 2436 2440 0 -29.58(-1.20%)
Sep 08, 2015 2467 2485 2445 2470 0 +30.17(+1.24%)
Sep 04, 2015 2440 2440 2440 2440 0 -45.74(-1.84%)
Sep 03, 2015 2493 2507 2477 2485 0 +3.02(+0.12%)
Sep 02, 2015 2489 2504 2460 2482 0 +18.23(+0.74%)
Sep 01, 2015 2476 2501 2446 2464 0 -46.74(-1.86%)
Aug 31, 2015 2563 2575 2509 2511 0 -56.41(-2.20%)
Aug 28, 2015 2564 2580 2537 2567 0 +0.23(+0.01%)
Aug 27, 2015 2536 2587 2516 2567 0 +47.21(+1.87%)
Aug 26, 2015 2501 2529 2463 2520 0 +61.55(+2.50%)
Aug 25, 2015 2545 2563 2455 2458 0 -46.63(-1.86%)
Aug 24, 2015 2535 2675 2412 2505 0 -119.20(-4.54%)
Aug 21, 2015 2657 2680 2623 2624 0 -56.44(-2.11%)
Aug 20, 2015 2683 2708 2662 2681 0 -13.87(-0.51%)
Aug 19, 2015 2705 2717 2684 2694 0 -29.57(-1.09%)
Aug 18, 2015 2712 2727 2705 2724 0 +8.15(+0.30%)
Aug 17, 2015 2694 2718 2676 2716 0 +22.30(+0.83%)
Aug 14, 2015 2676 2696 2654 2694 0 +14.00(+0.52%)
Aug 13, 2015 2672 2696 2650 2680 0 -2.27(-0.08%)
Aug 12, 2015 2672 2685 2647 2682 0 +8.91(+0.33%)
Aug 11, 2015 2643 2684 2636 2673 0 +25.42(+0.96%)
Aug 10, 2015 2656 2665 2635 2647 0 -0.81(-0.03%)
Aug 07, 2015 2633 2651 2610 2648 0 +13.09(+0.50%)
Aug 06, 2015 2624 2640 2592 2635 0 +8.16(+0.31%)
Aug 05, 2015 2640 2652 2613 2627 0 -8.33(-0.32%)
Aug 04, 2015 2653 2672 2630 2635 0 -21.03(-0.79%)
Aug 03, 2015 2641 2662 2632 2656 0 +20.50(+0.78%)
Jul 31, 2015 2643 2670 2629 2636 0 +17.05(+0.65%)
Jul 30, 2015 2608 2642 2595 2619 0 +7.74(+0.30%)
Jul 29, 2015 2609 2620 2577 2611 0 +0.41(+0.02%)
Jul 28, 2015 2615 2648 2592 2611 0 -1.65(-0.06%)
Jul 27, 2015 2611 2638 2602 2612 0 +1.94(+0.07%)
Jul 24, 2015 2604 2622 2593 2610 0 +4.28(+0.16%)
Jul 23, 2015 2626 2630 2591 2606 0 -22.51(-0.86%)
Jul 22, 2015 2616 2642 2612 2629 0 +13.06(+0.50%)
Jul 21, 2015 2629 2650 2611 2616 0 -10.61(-0.40%)
Jul 20, 2015 2605 2631 2597 2626 0 +13.25(+0.51%)
Jul 17, 2015 2619 2627 2598 2613 0 -7.72(-0.29%)
Jul 16, 2015 2613 2631 2606 2621 0 +14.45(+0.55%)
Jul 15, 2015 2602 2618 2583 2606 0 +2.77(+0.11%)
Jul 14, 2015 2595 2617 2575 2603 0 +12.72(+0.49%)
Jul 13, 2015 2610 2629 2576 2591 0 -4.46(-0.17%)
Jul 10, 2015 2592 2619 2583 2595 0 +9.71(+0.38%)
Jul 09, 2015 2601 2620 2579 2585 0 -3.71(-0.14%)
Jul 08, 2015 2591 2604 2579 2589 0 -9.70(-0.37%)
Jul 07, 2015 2578 2611 2563 2599 0 +34.68(+1.35%)
Jul 06, 2015 2538 2568 2535 2564 0 +15.26(+0.60%)
Jul 02, 2015 2549 2549 2549 2549 0 +18.09(+0.71%)
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.