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, 2009 1372 1394 1343 1367 0 -2.53(-0.18%)
Sep 29, 2009 1385 1411 1362 1369 0 -4.59(-0.33%)
Sep 28, 2009 1349 1399 1347 1374 0 +26.15(+1.94%)
Sep 25, 2009 1338 1368 1326 1348 0 +0.30(+0.02%)
Sep 24, 2009 1386 1399 1325 1347 0 -32.65(-2.37%)
Sep 23, 2009 1428 1442 1377 1380 0 -52.72(-3.68%)
Sep 22, 2009 1403 1439 1396 1433 0 +42.65(+3.07%)
Sep 21, 2009 1387 1414 1378 1390 0 -12.04(-0.86%)
Sep 18, 2009 1399 1422 1377 1402 0 +1.06(+0.08%)
Sep 17, 2009 1403 1452 1377 1401 0 +27.72(+2.02%)
Sep 16, 2009 1345 1419 1343 1373 0 +28.15(+2.09%)
Sep 15, 2009 1318 1362 1302 1345 0 +24.80(+1.88%)
Sep 14, 2009 1272 1321 1263 1320 0 +37.00(+2.88%)
Sep 11, 2009 1288 1302 1268 1283 0 -7.73(-0.60%)
Sep 10, 2009 1268 1295 1248 1291 0 +17.47(+1.37%)
Sep 09, 2009 1233 1278 1226 1274 0 +30.44(+2.45%)
Sep 08, 2009 1207 1245 1203 1243 0 +41.34(+3.44%)
Sep 04, 2009 1202 1202 1202 0 +10.46(+0.88%)
Sep 03, 2009 1174 1194 1157 1191 0 +24.15(+2.07%)
Sep 02, 2009 1183 1192 1163 1167 0 -17.14(-1.45%)
Sep 01, 2009 1229 1245 1182 1184 0 -52.00(-4.21%)
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%)
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.