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, 2014 2192 2207 2179 2201 0 +3.04(+0.14%)
Apr 29, 2014 2209 2217 2189 2198 0 -6.59(-0.30%)
Apr 28, 2014 2189 2212 2182 2205 0 +46.84(+2.17%)
Apr 25, 2014 2152 2165 2144 2158 0 +5.30(+0.25%)
Apr 24, 2014 2134 2159 2126 2153 0 +17.66(+0.83%)
Apr 23, 2014 2143 2154 2127 2135 0 -11.49(-0.54%)
Apr 22, 2014 2140 2151 2118 2147 0 +6.52(+0.30%)
Apr 21, 2014 2120 2142 2113 2140 0 +20.19(+0.95%)
Apr 17, 2014 2120 2120 2120 0 -21.12(-0.99%)
Apr 16, 2014 2135 2149 2122 2141 0 +10.66(+0.50%)
Apr 15, 2014 2116 2139 2112 2130 0 +10.76(+0.51%)
Apr 14, 2014 2120 2131 2102 2120 0 +9.83(+0.47%)
Apr 11, 2014 2121 2142 2104 2110 0 -26.30(-1.23%)
Apr 10, 2014 2155 2167 2128 2136 0 -18.20(-0.84%)
Apr 09, 2014 2157 2168 2141 2154 0 -3.89(-0.18%)
Apr 08, 2014 2140 2170 2136 2158 0 -11.11(-0.51%)
Apr 07, 2014 2061 2190 2158 2169 0 +4.53(+0.21%)
Apr 04, 2014 2052 2174 2144 2165 0 +17.33(+0.81%)
Apr 03, 2014 2070 2180 2137 2147 0 -9.06(-0.42%)
Apr 02, 2014 2041 2165 2135 2157 0 +6.72(+0.31%)
Apr 01, 2014 2144 2158 2124 2150 0 +4.39(+0.20%)
Mar 31, 2014 2132 2159 2114 2145 0 +20.61(+0.97%)
Mar 28, 2014 2123 2140 2116 2125 0 +6.13(+0.29%)
Mar 27, 2014 2107 2125 2091 2119 0 +0.89(+0.04%)
Mar 26, 2014 2147 2152 2114 2118 0 -30.81(-1.43%)
Mar 25, 2014 2125 2155 2121 2149 0 +28.71(+1.35%)
Mar 24, 2014 2133 2138 2103 2120 0 -9.08(-0.43%)
Mar 21, 2014 2126 2147 2113 2129 0 +12.62(+0.60%)
Mar 20, 2014 2100 2121 2086 2116 0 +8.88(+0.42%)
Mar 19, 2014 2149 2167 2099 2107 0 -40.69(-1.89%)
Mar 18, 2014 2146 2155 2135 2148 0 +2.22(+0.10%)
Mar 17, 2014 2148 2160 2134 2146 0 +5.08(+0.24%)
Mar 14, 2014 2130 2156 2127 2141 0 +10.05(+0.47%)
Mar 13, 2014 2139 2149 2116 2131 0 -8.94(-0.42%)
Mar 12, 2014 2119 2144 2118 2140 0 +9.80(+0.46%)
Mar 11, 2014 2121 2138 2115 2130 0 +11.19(+0.53%)
Mar 10, 2014 2133 2139 2110 2119 0 -16.15(-0.76%)
Mar 07, 2014 2137 2145 2113 2135 0 -10.31(-0.48%)
Mar 06, 2014 2160 2166 2137 2145 0 -18.44(-0.85%)
Mar 05, 2014 2170 2183 2147 2164 0 -11.15(-0.51%)
Mar 04, 2014 2161 2178 2152 2175 0 +35.99(+1.68%)
Mar 03, 2014 2121 2148 2116 2139 0 +10.72(+0.50%)
Feb 28, 2014 2115 2138 2108 2128 0 +13.28(+0.63%)
Feb 27, 2014 2122 2133 2103 2115 0 -9.40(-0.44%)
Feb 26, 2014 2133 2141 2115 2124 0 +0.10(+0.00%)
Feb 25, 2014 2113 2134 2107 2124 0 +9.96(+0.47%)
Feb 24, 2014 2120 2134 2110 2114 0 -0.23(-0.01%)
Feb 21, 2014 2112 2128 2097 2114 0 +1.72(+0.08%)
Feb 20, 2014 2117 2134 2099 2113 0 -5.16(-0.24%)
Feb 19, 2014 2119 2144 2111 2118 0 -10.23(-0.48%)
Feb 18, 2014 2115 2132 2104 2128 0 +13.19(+0.62%)
Feb 14, 2014 2115 2115 2115 0 +0.04(+0.00%)
Feb 13, 2014 2106 2134 2100 2115 0 +5.60(+0.27%)
Feb 12, 2014 2117 2125 2101 2109 0 -9.72(-0.46%)
Feb 11, 2014 2105 2138 2097 2119 0 +6.85(+0.32%)
Feb 10, 2014 2091 2119 2083 2112 0 +23.29(+1.11%)
Feb 07, 2014 2067 2096 2057 2089 0 +22.99(+1.11%)
Feb 06, 2014 2050 2075 2042 2066 0 +18.68(+0.91%)
Feb 05, 2014 2029 2058 2017 2047 0 +15.54(+0.76%)
Feb 04, 2014 2014 2042 2000 2032 0 +24.27(+1.21%)
Feb 03, 2014 2024 2030 1999 2007 0 -17.79(-0.88%)
Jan 31, 2014 1998 2037 1992 2025 0 +13.13(+0.65%)
Jan 30, 2014 1965 2022 1959 2012 0 +42.34(+2.15%)
Jan 29, 2014 1973 1998 1955 1970 0 +0.42(+0.02%)
Jan 28, 2014 1956 1981 1950 1969 0 +15.11(+0.77%)
Jan 27, 2014 1968 1983 1949 1954 0 -16.61(-0.84%)
Jan 24, 2014 1984 1997 1964 1971 0 -16.04(-0.81%)
Jan 23, 2014 1983 1998 1973 1987 0 -6.40(-0.32%)
Jan 22, 2014 1993 2009 1984 1993 0 +0.38(+0.02%)
Jan 21, 2014 1984 2001 1975 1993 0 +18.38(+0.93%)
Jan 17, 2014 1974 1974 1974 0 -3.40(-0.17%)
Jan 16, 2014 1973 1985 1967 1978 0 +6.01(+0.30%)
Jan 15, 2014 1965 1983 1963 1972 0 +8.74(+0.45%)
Jan 14, 2014 1956 1974 1949 1963 0 +10.92(+0.56%)
Jan 13, 2014 1954 1968 1942 1952 0 -8.52(-0.43%)
Jan 10, 2014 1947 1967 1940 1961 0 +19.15(+0.99%)
Jan 09, 2014 1942 1952 1922 1942 0 -3.33(-0.17%)
Jan 08, 2014 1940 1956 1928 1945 0 -3.59(-0.18%)
Jan 07, 2014 1948 1962 1937 1948 0 +1.85(+0.10%)
Jan 06, 2014 1937 1955 1925 1947 0 +14.67(+0.76%)
Jan 03, 2014 1909 1939 1906 1932 0 +21.44(+1.12%)
Jan 02, 2014 1898 1925 1891 1910 0 +7.63(+0.40%)
Dec 31, 2013 1903 1903 1903 0 -8.54(-0.45%)
Dec 30, 2013 1904 1919 1895 1911 0 +3.76(+0.20%)
Dec 27, 2013 1901 1913 1890 1908 0 -3.47(-0.18%)
Dec 26, 2013 1913 1927 1902 1911 0 +4.34(+0.23%)
Dec 24, 2013 1907 1907 1907 0 +1.90(+0.10%)
Dec 23, 2013 1911 1925 1897 1905 0 +1.18(+0.06%)
Dec 20, 2013 1891 1908 1882 1904 0 +8.35(+0.44%)
Dec 19, 2013 1925 1930 1881 1895 0 -33.50(-1.74%)
Dec 18, 2013 1908 1939 1878 1929 0 +21.80(+1.14%)
Dec 17, 2013 1903 1916 1889 1907 0 +3.04(+0.16%)
Dec 16, 2013 1914 1922 1897 1904 0 -6.90(-0.36%)
Dec 13, 2013 1917 1936 1899 1911 0 -2.86(-0.15%)
Dec 12, 2013 1932 1945 1907 1914 0 -16.12(-0.84%)
Dec 11, 2013 1969 1971 1925 1930 0 -39.50(-2.01%)
Dec 10, 2013 1958 1983 1953 1969 0 +4.92(+0.25%)
Dec 09, 2013 1952 1972 1941 1964 0 +7.49(+0.38%)
Dec 06, 2013 1958 1973 1937 1957 0 +6.50(+0.33%)
Dec 05, 2013 1938 1964 1923 1950 0 +1.88(+0.10%)
Dec 04, 2013 1901 1982 1891 1949 0 +33.07(+1.73%)
Dec 03, 2013 1893 1929 1888 1916 0 +14.22(+0.75%)
Dec 02, 2013 1901 1922 1886 1901 0 -5.73(-0.30%)
Nov 29, 2013 1930 1932 1897 1907 0 -19.99(-1.04%)
Nov 27, 2013 1927 1927 1927 0 +31.75(+1.68%)
Nov 26, 2013 1902 1913 1880 1895 0 -9.00(-0.47%)
Nov 25, 2013 1916 1925 1890 1904 0 -5.71(-0.30%)
Nov 22, 2013 1919 1924 1897 1910 0 -8.30(-0.43%)
Nov 21, 2013 1909 1926 1898 1918 0 +10.72(+0.56%)
Nov 20, 2013 1926 1947 1899 1908 0 -17.66(-0.92%)
Nov 19, 2013 1932 1944 1915 1925 0 -11.87(-0.61%)
Nov 18, 2013 1954 1963 1927 1937 0 -12.97(-0.67%)
Nov 15, 2013 1964 1974 1942 1950 0 -15.94(-0.81%)
Nov 14, 2013 1969 1990 1958 1966 0 +21.96(+1.13%)
Nov 12, 2013 1945 1956 1921 1944 0 -2.87(-0.15%)
Nov 11, 2013 1949 1962 1937 1947 0 -1.45(-0.07%)
Nov 08, 2013 1962 1968 1920 1948 0 -26.00(-1.32%)
Nov 07, 2013 1996 2002 1970 1974 0 -23.12(-1.16%)
Nov 06, 2013 1996 2013 1991 1997 0 +5.53(+0.28%)
Nov 05, 2013 2014 2025 1986 1992 0 -34.30(-1.69%)
Nov 04, 2013 2023 2036 2009 2026 0 +5.21(+0.26%)
Nov 01, 2013 2019 2035 1997 2021 0 +1.51(+0.07%)
Oct 31, 2013 2038 2052 1999 2020 0 -15.40(-0.76%)
Oct 30, 2013 2042 2057 2024 2035 0 -12.32(-0.60%)
Oct 29, 2013 2058 2069 2027 2047 0 -32.23(-1.55%)
Oct 28, 2013 2104 2106 2059 2079 0 -18.85(-0.90%)
Oct 25, 2013 2064 2107 2057 2098 0 +32.97(+1.60%)
Oct 24, 2013 2088 2104 2047 2065 0 -42.29(-2.01%)
Oct 23, 2013 2095 2114 2085 2108 0 +5.30(+0.25%)
Oct 22, 2013 2085 2120 2075 2102 0 +20.15(+0.97%)
Oct 21, 2013 2087 2091 2065 2082 0 -5.00(-0.24%)
Oct 18, 2013 2098 2106 2073 2087 0 -6.94(-0.33%)
Oct 17, 2013 2053 2098 2045 2094 0 +40.54(+1.97%)
Oct 16, 2013 2023 2058 2019 2054 0 +34.98(+1.73%)
Oct 15, 2013 2009 2032 2003 2019 0 -2.12(-0.10%)
Oct 14, 2013 2015 2028 2003 2021 0 -5.61(-0.28%)
Oct 11, 2013 2007 2029 1994 2026 0 +13.10(+0.65%)
Oct 10, 2013 1977 2019 1970 2013 0 +47.28(+2.40%)
Oct 09, 2013 1961 1987 1958 1966 0 +3.16(+0.16%)
Oct 08, 2013 1983 1991 1958 1963 0 -32.34(-1.62%)
Oct 07, 2013 1931 2009 1970 1995 0 +7.36(+0.37%)
Oct 04, 2013 1953 2009 1974 1988 0 -7.23(-0.36%)
Oct 03, 2013 1981 2034 1985 1995 0 -35.49(-1.75%)
Oct 02, 2013 1979 2042 2004 2030 0 +2.20(+0.11%)
Oct 01, 2013 1999 2050 1996 2028 0 -4.82(-0.24%)
Sep 27, 2013 2030 2048 2016 2033 0 -5.14(-0.25%)
Sep 26, 2013 2034 2049 2019 2038 0 -5.74(-0.28%)
Sep 25, 2013 2036 2053 2025 2044 0 +10.33(+0.51%)
Sep 24, 2013 2057 2065 2026 2034 0 -21.96(-1.07%)
Sep 23, 2013 2067 2089 2046 2056 0 -17.85(-0.86%)
Sep 20, 2013 2108 2115 2067 2073 0 -35.27(-1.67%)
Sep 19, 2013 2114 2138 2094 2109 0 -6.06(-0.29%)
Sep 18, 2013 2038 2122 2023 2115 0 +75.26(+3.69%)
Sep 17, 2013 2046 2070 2033 2040 0 -10.98(-0.54%)
Sep 16, 2013 2083 2084 2040 2051 0 +6.65(+0.33%)
Sep 13, 2013 2031 2055 2028 2044 0 +6.29(+0.31%)
Sep 12, 2013 2042 2060 2028 2038 0 -6.49(-0.32%)
Sep 11, 2013 2020 2047 2010 2044 0 +21.52(+1.06%)
Sep 10, 2013 2025 2036 2004 2023 0 +0.35(+0.02%)
Sep 09, 2013 1983 2023 1973 2022 0 +43.79(+2.21%)
Sep 06, 2013 1959 1993 1957 1978 0 +35.89(+1.85%)
Sep 05, 2013 1957 1963 1930 1943 0 -18.50(-0.94%)
Sep 04, 2013 1935 1972 1926 1961 0 +25.70(+1.33%)
Sep 03, 2013 1971 1975 1912 1935 0 -24.26(-1.24%)
Aug 30, 2013 1960 1960 1960 0 -13.63(-0.69%)
Aug 29, 2013 1961 1979 1949 1973 0 +0.75(+0.04%)
Aug 28, 2013 1995 2002 1965 1972 0 -26.60(-1.33%)
Aug 27, 2013 1978 2014 1972 1999 0 -2.92(-0.15%)
Aug 26, 2013 2003 2018 1991 2002 0 +1.27(+0.06%)
Aug 23, 2013 1975 2005 1962 2001 0 +25.67(+1.30%)
Aug 22, 2013 1962 1983 1942 1975 0 +14.23(+0.73%)
Aug 21, 2013 1951 1987 1927 1961 0 -1.28(-0.07%)
Aug 20, 2013 1922 1973 1923 1962 0 +41.95(+2.18%)
Aug 19, 2013 1940 1952 1914 1920 0 -23.10(-1.19%)
Aug 16, 2013 1986 1992 1941 1943 0 -49.35(-2.48%)
Aug 15, 2013 2005 2020 1977 1993 0 -38.35(-1.89%)
Aug 14, 2013 2037 2046 2020 2031 0 -6.00(-0.29%)
Aug 13, 2013 2070 2076 2030 2037 0 -36.52(-1.76%)
Aug 12, 2013 2088 2092 2057 2073 0 -19.48(-0.93%)
Aug 09, 2013 2075 2107 2068 2093 0 +11.69(+0.56%)
Aug 08, 2013 2087 2098 2065 2081 0 -1.18(-0.06%)
Aug 07, 2013 2087 2100 2071 2082 0 -11.67(-0.56%)
Aug 06, 2013 2095 2117 2084 2094 0 -7.64(-0.36%)
Aug 05, 2013 2100 2117 2089 2102 0 -4.66(-0.22%)
Aug 02, 2013 2121 2144 2100 2106 0 -17.65(-0.83%)
Aug 01, 2013 2145 2159 2116 2124 0 -10.59(-0.50%)
Jul 31, 2013 2185 2197 2112 2135 0 -40.58(-1.87%)
Jul 30, 2013 2187 2207 2162 2175 0 +3.36(+0.15%)
Jul 29, 2013 2183 2196 2164 2172 0 -13.87(-0.63%)
Jul 26, 2013 2170 2191 2158 2186 0 +9.79(+0.45%)
Jul 25, 2013 2165 2186 2148 2176 0 +6.57(+0.30%)
Jul 24, 2013 2217 2222 2154 2169 0 -52.30(-2.35%)
Jul 23, 2013 2230 2236 2210 2222 0 -5.33(-0.24%)
Jul 22, 2013 2221 2236 2213 2227 0 +7.60(+0.34%)
Jul 19, 2013 2225 2236 2207 2219 0 -8.02(-0.36%)
Jul 18, 2013 2224 2244 2211 2227 0 +8.30(+0.37%)
Jul 17, 2013 2216 2232 2201 2219 0 -59.86(-2.63%)
Jul 16, 2013 2277 2299 2268 2279 0 -1.82(-0.08%)
Jul 15, 2013 2273 2296 2262 2281 0 +0.86(+0.04%)
Jul 12, 2013 2301 2309 2271 2280 0 -20.57(-0.89%)
Jul 11, 2013 2259 2306 2258 2301 0 +62.42(+2.79%)
Jul 10, 2013 2240 2252 2216 2238 0 -7.52(-0.33%)
Jul 09, 2013 2219 2263 2214 2246 0 +31.60(+1.43%)
Jul 08, 2013 2210 2236 2199 2214 0 +1.34(+0.06%)
Jul 05, 2013 2231 2239 2159 2213 0 -18.85(-0.84%)
Jul 03, 2013 2232 2232 2232 0 -20.43(-0.91%)
Jul 02, 2013 2225 2265 2222 2252 0 +22.10(+0.99%)
Jul 01, 2013 2242 2262 2220 2230 0 -4.32(-0.19%)
Jun 28, 2013 2237 2259 2220 2234 0 +34.62(+1.57%)
Jun 26, 2013 2189 2222 2180 2200 0 +12.65(+0.58%)
Jun 25, 2013 2161 2201 2143 2187 0 +41.43(+1.93%)
Jun 24, 2013 2112 2193 2079 2145 0 +10.54(+0.49%)
Jun 21, 2013 2101 2158 2088 2135 0 +47.40(+2.27%)
Jun 20, 2013 2134 2138 2075 2088 0 -65.78(-3.05%)
Jun 19, 2013 2220 2232 2144 2153 0 -63.32(-2.86%)
Jun 18, 2013 2203 2233 2194 2217 0 +12.35(+0.56%)
Jun 17, 2013 2222 2234 2189 2204 0 -5.79(-0.26%)
Jun 14, 2013 2215 2241 2194 2210 0 -2.60(-0.12%)
Jun 13, 2013 2143 2221 2139 2213 0 +67.00(+3.12%)
Jun 12, 2013 2176 2181 2138 2146 0 -23.35(-1.08%)
Jun 11, 2013 2183 2198 2158 2169 0 -33.02(-1.50%)
Jun 10, 2013 2227 2235 2192 2202 0 -21.96(-0.99%)
Jun 07, 2013 2240 2249 2192 2224 0 -14.12(-0.63%)
Jun 06, 2013 2214 2245 2196 2238 0 +18.76(+0.85%)
Jun 05, 2013 2238 2255 2212 2219 0 -23.44(-1.05%)
Jun 04, 2013 2250 2273 2226 2243 0 -6.90(-0.31%)
Jun 03, 2013 2227 2270 2205 2250 0 +25.70(+1.16%)
May 31, 2013 2244 2271 2219 2224 0 -25.71(-1.14%)
May 30, 2013 2273 2294 2240 2250 0 -28.74(-1.26%)
May 29, 2013 2288 2307 2229 2278 0 -33.16(-1.43%)
May 28, 2013 2365 2373 2294 2312 0 -35.59(-1.52%)
May 24, 2013 2347 2347 2347 0 -5.17(-0.22%)
May 23, 2013 2349 2373 2308 2352 0 -17.43(-0.74%)
May 22, 2013 2424 2444 2358 2370 0 -57.44(-2.37%)
May 21, 2013 2419 2441 2409 2427 0 +11.77(+0.49%)
May 20, 2013 2403 2425 2393 2415 0 +9.47(+0.39%)
May 17, 2013 2403 2416 2391 2406 0 +7.87(+0.33%)
May 16, 2013 2383 2415 2377 2398 0 +10.83(+0.45%)
May 15, 2013 2376 2391 2357 2387 0 +26.30(+1.11%)
May 13, 2013 2346 2373 2327 2361 0 +13.89(+0.59%)
May 10, 2013 2337 2358 2318 2347 0 +9.39(+0.40%)
May 09, 2013 2340 2350 2326 2338 0 -2.31(-0.10%)
May 08, 2013 2332 2350 2321 2340 0 +3.99(+0.17%)
May 07, 2013 2309 2341 2300 2336 0 +29.62(+1.28%)
May 06, 2013 2295 2315 2285 2306 0 +13.86(+0.60%)
May 03, 2013 2319 2332 2281 2293 0 -32.53(-1.40%)
May 02, 2013 2330 2348 2311 2325 0 +0.59(+0.03%)
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.