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 (%)
Aug 31, 2009 1231 1250 1222 1236 0 -16.97(-1.35%)
Aug 28, 2009 1257 1270 1231 1253 0 +0.04(+0.00%)
Aug 27, 2009 1246 1258 1217 1253 0 +9.58(+0.77%)
Aug 26, 2009 1229 1249 1223 1244 0 +8.78(+0.71%)
Aug 25, 2009 1236 1260 1224 1235 0 +4.38(+0.36%)
Aug 24, 2009 1239 1257 1223 1230 0 -5.04(-0.41%)
Aug 21, 2009 1221 1270 1216 1236 0 +23.31(+1.92%)
Aug 20, 2009 1162 1215 1162 1212 0 +42.99(+3.68%)
Aug 19, 2009 1160 1177 1150 1169 0 -9.90(-0.84%)
Aug 18, 2009 1167 1192 1161 1179 0 +2.16(+0.18%)
Aug 17, 2009 1182 1192 1158 1177 0 -46.35(-3.79%)
Aug 14, 2009 1220 1231 1189 1223 0 -11.35(-0.92%)
Aug 13, 2009 1247 1258 1222 1235 0 -1.14(-0.09%)
Aug 12, 2009 1233 1268 1224 1236 0 +0.19(+0.02%)
Aug 11, 2009 1259 1272 1218 1236 0 -37.54(-2.95%)
Aug 10, 2009 1302 1315 1259 1273 0 -41.76(-3.18%)
Aug 07, 2009 1244 1343 1239 1315 0 +74.05(+5.97%)
Aug 06, 2009 1247 1293 1227 1241 0 +1.81(+0.15%)
Aug 05, 2009 1172 1247 1165 1239 0 +68.24(+5.83%)
Aug 04, 2009 1087 1182 1085 1171 0 +71.13(+6.47%)
Aug 03, 2009 1097 1109 1084 1100 0 +12.84(+1.18%)
Jul 31, 2009 1077 1103 1067 1087 0 -0.14(-0.01%)
Jul 30, 2009 1070 1109 1061 1087 0 +36.48(+3.47%)
Jul 29, 2009 1056 1063 1038 1050 0 -15.27(-1.43%)
Jul 28, 2009 1039 1072 1037 1066 0 +15.45(+1.47%)
Jul 27, 2009 1034 1060 1024 1050 0 +19.26(+1.87%)
Jul 25, 2009 1015 1036 1009 1031 0 -2.14(-0.21%)
Jul 24, 2009 1017 1040 1007 1033 0 +0.98(+0.09%)
Jul 23, 2009 991.03 1042 986.32 1032 0 +35.98(+3.61%)
Jul 22, 2009 982.15 1014 978.47 996.24 0 -2.05(-0.21%)
Jul 21, 2009 1015 1021 978.25 998.30 0 -17.04(-1.68%)
Jun 26, 2009 1007 1029 989.91 1015 0 +0.43(+0.04%)
Jun 25, 2009 988.75 1018 984.71 1015 0 +8.88(+0.88%)
Jun 24, 2009 996.30 1022 991.35 1006 0 +12.82(+1.29%)
Jun 23, 2009 992.27 1017 980.03 993.21 0 -6.89(-0.69%)
Jun 22, 2009 1031 1041 996.09 1000 0 -43.24(-4.14%)
Jun 19, 2009 1058 1064 1026 1043 0 -0.75(-0.07%)
Jun 18, 2009 1032 1055 1019 1044 0 +17.28(+1.68%)
Jun 17, 2009 1039 1057 1015 1027 0 -11.92(-1.15%)
Jun 16, 2009 1058 1071 1021 1039 0 -12.39(-1.18%)
Jun 15, 2009 1087 1091 1039 1051 0 -53.80(-4.87%)
Jun 12, 2009 1061 1107 1057 1105 0 +40.07(+3.76%)
Jun 11, 2009 1095 1109 1060 1065 0 -30.53(-2.79%)
Jun 10, 2009 1138 1141 1067 1095 0 -29.27(-2.60%)
Jun 09, 2009 1132 1141 1105 1125 0 -0.54(-0.05%)
Jun 08, 2009 1123 1139 1107 1125 0 -3.49(-0.31%)
Jun 05, 2009 1159 1166 1119 1129 0 -15.66(-1.37%)
Jun 04, 2009 1119 1161 1107 1144 0 +22.98(+2.05%)
Jun 03, 2009 1109 1131 1095 1121 0 +4.80(+0.43%)
Jun 02, 2009 1132 1146 1102 1117 0 -20.58(-1.81%)
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.