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

Real Estate Development Sector (CIX: MSECTOR449 )

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 30, 2014 1183 1208 1176 1199 0 +15.79(+1.34%)
May 29, 2014 1176 1198 1146 1183 0 +10.54(+0.90%)
May 28, 2014 1167 1198 1157 1172 0 +3.82(+0.33%)
May 27, 2014 1153 1179 1131 1168 0 +20.32(+1.77%)
May 23, 2014 1148 1148 1148 0 +37.58(+3.38%)
May 22, 2014 1103 1121 1098 1110 0 +10.60(+0.96%)
May 21, 2014 1107 1112 1085 1100 0 -5.40(-0.49%)
May 20, 2014 1105 1113 1094 1105 0 -6.29(-0.57%)
May 19, 2014 1069 1114 1062 1112 0 +41.26(+3.86%)
May 16, 2014 1066 1079 1054 1070 0 +6.97(+0.66%)
May 15, 2014 1060 1071 1041 1063 0 -1.24(-0.12%)
May 14, 2014 1059 1085 1049 1065 0 +6.88(+0.65%)
May 13, 2014 1056 1071 1045 1058 0 +0.38(+0.04%)
May 12, 2014 1057 1075 1047 1057 0 +3.48(+0.33%)
May 09, 2014 1034 1065 1020 1054 0 +9.10(+0.87%)
May 08, 2014 1039 1052 1023 1045 0 +8.79(+0.85%)
May 07, 2014 1042 1047 1024 1036 0 -3.48(-0.33%)
May 06, 2014 1029 1050 1018 1039 0 +8.78(+0.85%)
May 05, 2014 1024 1037 1012 1031 0 +5.95(+0.58%)
May 02, 2014 1000 1049 994.87 1025 0 +26.64(+2.67%)
May 01, 2014 969.43 1006 961.33 998.04 0 +30.43(+3.15%)
Apr 30, 2014 961.81 985.33 938.88 967.61 0 -8.02(-0.82%)
Apr 29, 2014 980.41 987.86 965.74 975.62 0 -1.36(-0.14%)
Apr 28, 2014 967.55 981.02 961.29 976.99 0 +8.66(+0.89%)
Apr 25, 2014 975.25 985.23 953.73 968.33 0 -12.90(-1.31%)
Apr 24, 2014 970.64 991.38 957.45 981.23 0 +6.63(+0.68%)
Apr 23, 2014 978.56 992.02 966.22 974.60 0 -2.92(-0.30%)
Apr 22, 2014 927.19 982.06 965.84 977.51 0 +3.21(+0.33%)
Apr 21, 2014 969.48 979.54 953.69 974.30 0 +2.33(+0.24%)
Apr 17, 2014 971.97 971.97 971.97 0 +1.54(+0.16%)
Apr 16, 2014 973.77 991.95 960.39 970.43 0 +0.26(+0.03%)
Apr 15, 2014 970.10 984.00 957.40 970.17 0 -1.49(-0.15%)
Apr 14, 2014 970.75 985.69 960.11 971.66 0 +2.85(+0.29%)
Apr 11, 2014 972.98 978.76 960.31 968.81 0 -7.27(-0.74%)
Apr 10, 2014 989.98 999.28 965.92 976.08 0 -17.22(-1.73%)
Apr 09, 2014 1001 1010 975.66 993.30 0 -8.76(-0.87%)
Apr 08, 2014 968.99 1006 965.67 1002 0 +29.72(+3.06%)
Apr 07, 2014 961.94 987.61 951.99 972.34 0 +7.67(+0.80%)
Apr 04, 2014 968.20 985.43 957.95 964.66 0 -3.38(-0.35%)
Apr 03, 2014 970.30 977.73 956.79 968.04 0 -5.90(-0.61%)
Apr 02, 2014 979.78 991.25 961.25 973.94 0 -4.95(-0.51%)
Apr 01, 2014 923.49 985.50 958.69 978.89 0 +12.07(+1.25%)
Mar 31, 2014 974.12 981.52 959.93 966.82 0 -2.46(-0.25%)
Mar 28, 2014 946.82 974.84 945.33 969.28 0 +22.46(+2.37%)
Mar 27, 2014 944.37 958.34 939.43 946.82 0 -1.39(-0.15%)
Mar 26, 2014 947.93 959.28 937.01 948.20 0 +3.35(+0.35%)
Mar 25, 2014 902.42 958.81 934.13 944.85 0 +0.21(+0.02%)
Mar 24, 2014 951.99 960.11 933.53 944.64 0 -6.75(-0.71%)
Mar 21, 2014 946.17 966.07 933.17 951.40 0 +3.80(+0.40%)
Mar 20, 2014 960.18 967.07 941.45 947.59 0 -13.02(-1.35%)
Mar 19, 2014 980.88 985.86 951.62 960.61 0 -19.98(-2.04%)
Mar 18, 2014 952.45 984.45 947.99 980.58 0 +25.93(+2.72%)
Mar 17, 2014 953.41 962.01 946.30 954.65 0 +3.47(+0.36%)
Mar 14, 2014 898.86 959.66 943.26 951.19 0 +4.72(+0.50%)
Mar 13, 2014 951.97 952.95 939.05 946.47 0 -4.90(-0.51%)
Mar 12, 2014 949.04 955.24 937.90 951.36 0 -0.51(-0.05%)
Mar 11, 2014 952.34 961.64 945.75 951.87 0 -2.76(-0.29%)
Mar 10, 2014 953.55 961.48 942.96 954.63 0 -0.56(-0.06%)
Mar 07, 2014 962.13 972.06 948.62 955.19 0 -4.19(-0.44%)
Mar 06, 2014 970.60 977.39 955.33 959.38 0 -2.92(-0.30%)
Mar 05, 2014 965.74 976.00 955.32 962.30 0 -2.19(-0.23%)
Mar 04, 2014 972.86 982.39 954.86 964.49 0 +0.94(+0.10%)
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.