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 29, 2016 2671 2686 2627 2656 0 -30.88(-1.15%)
Apr 28, 2016 2674 2721 2663 2687 0 -2.08(-0.08%)
Apr 27, 2016 2687 2708 2642 2689 0 -32.31(-1.19%)
Apr 26, 2016 2734 2765 2702 2721 0 -11.81(-0.43%)
Apr 25, 2016 2697 2735 2692 2733 0 +28.82(+1.07%)
Apr 22, 2016 2682 2714 2672 2704 0 +30.70(+1.15%)
Apr 21, 2016 2698 2725 2662 2673 0 -28.86(-1.07%)
Apr 20, 2016 2767 2772 2697 2702 0 -62.41(-2.26%)
Apr 19, 2016 2752 2770 2739 2765 0 +19.11(+0.70%)
Apr 18, 2016 2729 2749 2711 2746 0 +17.61(+0.65%)
Apr 15, 2016 2677 2740 2668 2728 0 +49.26(+1.84%)
Apr 14, 2016 2723 2728 2667 2679 0 -51.47(-1.89%)
Apr 13, 2016 2788 2791 2718 2730 0 -49.27(-1.77%)
Apr 12, 2016 2777 2789 2753 2779 0 +7.65(+0.28%)
Apr 11, 2016 2806 2810 2767 2772 0 -44.01(-1.56%)
Apr 08, 2016 2819 2836 2805 2816 0 +10.77(+0.38%)
Apr 07, 2016 2811 2824 2787 2805 0 -18.79(-0.67%)
Apr 06, 2016 2812 2831 2799 2824 0 +7.08(+0.25%)
Apr 05, 2016 2819 2837 2805 2817 0 -17.65(-0.62%)
Apr 04, 2016 2843 2855 2816 2834 0 -4.89(-0.17%)
Apr 01, 2016 2832 2849 2814 2839 0 -2.33(-0.08%)
Mar 31, 2016 2820 2847 2807 2842 0 +19.98(+0.71%)
Mar 30, 2016 2830 2843 2810 2822 0 -5.51(-0.19%)
Mar 29, 2016 2770 2829 2766 2827 0 +47.10(+1.69%)
Mar 28, 2016 2756 2786 2747 2780 0 +29.48(+1.07%)
Mar 24, 2016 2751 2751 2751 2751 0 -7.31(-0.27%)
Mar 23, 2016 2771 2780 2751 2758 0 -12.30(-0.44%)
Mar 22, 2016 2756 2788 2748 2770 0 +5.14(+0.19%)
Mar 21, 2016 2785 2800 2754 2765 0 -26.68(-0.96%)
Mar 18, 2016 2809 2835 2784 2792 0 -14.82(-0.53%)
Mar 17, 2016 2764 2815 2749 2806 0 +46.98(+1.70%)
Mar 16, 2016 2727 2767 2714 2760 0 +24.07(+0.88%)
Mar 15, 2016 2716 2741 2704 2735 0 +10.69(+0.39%)
Mar 14, 2016 2727 2746 2703 2725 0 -4.98(-0.18%)
Mar 11, 2016 2703 2732 2678 2730 0 +54.01(+2.02%)
Mar 10, 2016 2709 2719 2652 2676 0 -15.58(-0.58%)
Mar 09, 2016 2676 2713 2663 2691 0 +16.07(+0.60%)
Mar 08, 2016 2695 2710 2665 2675 0 -17.42(-0.65%)
Mar 07, 2016 2668 2702 2657 2693 0 +11.15(+0.42%)
Mar 04, 2016 2688 2702 2658 2682 0 -7.78(-0.29%)
Mar 03, 2016 2669 2694 2645 2689 0 +22.27(+0.84%)
Mar 02, 2016 2632 2678 2608 2667 0 +28.83(+1.09%)
Mar 01, 2016 2579 2642 2566 2638 0 +9.32(+0.35%)
Feb 29, 2016 2635 2675 2621 2629 0 -3.95(-0.15%)
Feb 26, 2016 2643 2655 2618 2633 0 -10.11(-0.38%)
Feb 25, 2016 2613 2654 2605 2643 0 +45.12(+1.74%)
Feb 24, 2016 2602 2626 2566 2598 0 -15.13(-0.58%)
Feb 23, 2016 2622 2654 2591 2613 0 -10.32(-0.39%)
Feb 22, 2016 2615 2646 2608 2623 0 +23.72(+0.91%)
Feb 19, 2016 2575 2619 2558 2600 0 +17.90(+0.69%)
Feb 18, 2016 2564 2597 2547 2582 0 +18.31(+0.71%)
Feb 17, 2016 2557 2589 2535 2563 0 +13.15(+0.52%)
Feb 16, 2016 2535 2555 2502 2550 0 +37.70(+1.50%)
Feb 12, 2016 2512 2512 2512 2512 0 +29.13(+1.17%)
Feb 11, 2016 2490 2509 2463 2483 0 -43.98(-1.74%)
Feb 10, 2016 2521 2552 2519 2527 0 +29.48(+1.18%)
Feb 09, 2016 2511 2545 2481 2498 0 -30.09(-1.19%)
Feb 08, 2016 2577 2591 2491 2528 0 -48.06(-1.87%)
Feb 05, 2016 2647 2669 2568 2576 0 -83.19(-3.13%)
Feb 04, 2016 2642 2688 2606 2659 0 +7.46(+0.28%)
Feb 03, 2016 2646 2667 2600 2652 0 +19.99(+0.76%)
Feb 02, 2016 2668 2688 2608 2632 0 -32.72(-1.23%)
Feb 01, 2016 2635 2694 2621 2664 0 +9.13(+0.34%)
Jan 29, 2016 2630 2666 2579 2655 0 +47.09(+1.81%)
Jan 28, 2016 2664 2683 2595 2608 0 -57.62(-2.16%)
Jan 27, 2016 2709 2714 2642 2666 0 -51.24(-1.89%)
Jan 26, 2016 2668 2723 2661 2717 0 +53.55(+2.01%)
Jan 25, 2016 2667 2707 2644 2664 0 -3.65(-0.14%)
Jan 22, 2016 2638 2677 2623 2667 0 +56.15(+2.15%)
Jan 21, 2016 2633 2655 2596 2611 0 -9.24(-0.35%)
Jan 20, 2016 2687 2700 2582 2620 0 -85.27(-3.15%)
Jan 19, 2016 2692 2732 2672 2706 0 +26.36(+0.98%)
Jan 15, 2016 2679 2679 2679 2679 0 -2.72(-0.10%)
Jan 14, 2016 2708 2730 2674 2682 0 -20.75(-0.77%)
Jan 13, 2016 2731 2763 2696 2703 0 -26.54(-0.97%)
Jan 12, 2016 2757 2760 2708 2729 0 -12.56(-0.46%)
Jan 11, 2016 2727 2760 2716 2742 0 +22.32(+0.82%)
Jan 08, 2016 2770 2783 2715 2719 0 -39.66(-1.44%)
Jan 07, 2016 2744 2782 2737 2759 0 -21.86(-0.79%)
Jan 06, 2016 2777 2801 2763 2781 0 -17.29(-0.62%)
Jan 05, 2016 2766 2808 2747 2798 0 +49.77(+1.81%)
Jan 04, 2016 2767 2778 2721 2748 0 -37.52(-1.35%)
Dec 31, 2015 2786 2786 2786 2786 0 -19.51(-0.70%)
Dec 30, 2015 2806 2822 2794 2806 0 -5.98(-0.21%)
Dec 29, 2015 2794 2817 2781 2812 0 +26.55(+0.95%)
Dec 28, 2015 2761 2788 2751 2785 0 +17.69(+0.64%)
Dec 24, 2015 2767 2767 2767 2767 0 -0.99(-0.04%)
Dec 23, 2015 2741 2773 2734 2768 0 +28.43(+1.04%)
Dec 22, 2015 2749 2774 2733 2740 0 +3.31(+0.12%)
Dec 21, 2015 2747 2761 2717 2737 0 +11.22(+0.41%)
Dec 18, 2015 2734 2752 2718 2725 0 -20.11(-0.73%)
Dec 17, 2015 2761 2771 2728 2745 0 -16.18(-0.59%)
Dec 16, 2015 2716 2771 2704 2762 0 +55.73(+2.06%)
Dec 15, 2015 2692 2728 2680 2706 0 +30.60(+1.14%)
Dec 14, 2015 2655 2688 2635 2675 0 +12.43(+0.47%)
Dec 11, 2015 2640 2678 2630 2663 0 +10.96(+0.41%)
Dec 10, 2015 2676 2688 2643 2652 0 -21.42(-0.80%)
Dec 09, 2015 2684 2705 2655 2673 0 -26.38(-0.98%)
Dec 08, 2015 2700 2719 2680 2700 0 -4.86(-0.18%)
Dec 07, 2015 2722 2737 2692 2705 0 -24.22(-0.89%)
Dec 04, 2015 2674 2739 2670 2729 0 +64.95(+2.44%)
Dec 03, 2015 2709 2725 2655 2664 0 -54.23(-2.00%)
Dec 02, 2015 2763 2777 2713 2718 0 -51.71(-1.87%)
Dec 01, 2015 2740 2773 2732 2770 0 +42.87(+1.57%)
Nov 30, 2015 2757 2779 2716 2727 0 -24.25(-0.88%)
Nov 27, 2015 2719 2763 2709 2751 0 +27.71(+1.02%)
Nov 25, 2015 2723 2723 2723 2723 0 +24.18(+0.90%)
Nov 24, 2015 2703 2711 2673 2699 0 -20.98(-0.77%)
Nov 23, 2015 2720 2722 2712 2720 0 +10.65(+0.39%)
Nov 20, 2015 2691 2723 2682 2710 0 +28.59(+1.07%)
Nov 19, 2015 2669 2696 2659 2681 0 +16.22(+0.61%)
Nov 18, 2015 2660 2671 2627 2665 0 +11.31(+0.43%)
Nov 17, 2015 2638 2675 2627 2653 0 +12.80(+0.48%)
Nov 16, 2015 2608 2645 2574 2641 0 +33.25(+1.28%)
Nov 13, 2015 2627 2639 2598 2607 0 -10.77(-0.41%)
Nov 12, 2015 2629 2648 2609 2618 0 -17.93(-0.68%)
Nov 11, 2015 2619 2651 2610 2636 0 +20.39(+0.78%)
Nov 10, 2015 2581 2635 2578 2616 0 +34.36(+1.33%)
Nov 09, 2015 2592 2609 2557 2581 0 -29.34(-1.12%)
Nov 06, 2015 2661 2673 2587 2611 0 -71.11(-2.65%)
Nov 05, 2015 2671 2691 2652 2682 0 +4.54(+0.17%)
Nov 04, 2015 2688 2700 2658 2677 0 -9.58(-0.36%)
Nov 03, 2015 2705 2715 2665 2687 0 -30.64(-1.13%)
Nov 02, 2015 2646 2720 2639 2717 0 +70.28(+2.65%)
Oct 30, 2015 2691 2699 2633 2647 0 -46.74(-1.74%)
Oct 29, 2015 2680 2708 2660 2694 0 +2.65(+0.10%)
Oct 28, 2015 2722 2743 2646 2691 0 -27.53(-1.01%)
Oct 27, 2015 2733 2762 2698 2719 0 -28.71(-1.04%)
Oct 26, 2015 2760 2776 2722 2748 0 +7.86(+0.29%)
Oct 23, 2015 2753 2783 2716 2740 0 -17.57(-0.64%)
Oct 22, 2015 2767 2778 2740 2757 0 +2.50(+0.09%)
Oct 21, 2015 2774 2786 2748 2755 0 -11.08(-0.40%)
Oct 20, 2015 2776 2799 2750 2766 0 -10.14(-0.37%)
Oct 19, 2015 2734 2779 2727 2776 0 +40.30(+1.47%)
Oct 16, 2015 2724 2749 2711 2736 0 +20.84(+0.77%)
Oct 15, 2015 2673 2719 2668 2715 0 +48.47(+1.82%)
Oct 14, 2015 2701 2703 2660 2666 0 -27.66(-1.03%)
Oct 13, 2015 2705 2720 2680 2694 0 -21.58(-0.79%)
Oct 12, 2015 2703 2724 2689 2716 0 +17.84(+0.66%)
Oct 09, 2015 2692 2704 2676 2698 0 +2.51(+0.09%)
Oct 08, 2015 2682 2703 2655 2695 0 +14.76(+0.55%)
Oct 07, 2015 2657 2682 2645 2680 0 +25.47(+0.96%)
Oct 06, 2015 2673 2688 2645 2655 0 -20.54(-0.77%)
Oct 05, 2015 2662 2682 2642 2676 0 +19.68(+0.74%)
Oct 02, 2015 2622 2661 2602 2656 0 +22.26(+0.85%)
Oct 01, 2015 2629 2643 2603 2634 0 +13.31(+0.51%)
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%)
Jul 01, 2015 2493 2532 2475 2531 0 +47.78(+1.92%)
Jun 30, 2015 2502 2514 2472 2483 0 +1.17(+0.05%)
Jun 29, 2015 2534 2538 2479 2482 0 -33.51(-1.33%)
Jun 26, 2015 2501 2527 2481 2515 0 +6.45(+0.26%)
Jun 25, 2015 2528 2541 2506 2509 0 -18.02(-0.71%)
Jun 24, 2015 2534 2550 2523 2527 0 -9.98(-0.39%)
Jun 23, 2015 2562 2569 2531 2537 0 -30.38(-1.18%)
Jun 22, 2015 2597 2608 2565 2567 0 -21.60(-0.83%)
Jun 19, 2015 2606 2614 2578 2589 0 -21.71(-0.83%)
Jun 18, 2015 2581 2628 2578 2611 0 +34.46(+1.34%)
Jun 17, 2015 2554 2581 2531 2576 0 +23.58(+0.92%)
Jun 16, 2015 2530 2561 2515 2553 0 +26.85(+1.06%)
Jun 15, 2015 2527 2535 2509 2526 0 -6.09(-0.24%)
Jun 12, 2015 2533 2547 2521 2532 0 -1.26(-0.05%)
Jun 11, 2015 2523 2545 2513 2533 0 +24.98(+1.00%)
Jun 10, 2015 2491 2528 2476 2508 0 +13.08(+0.52%)
Jun 09, 2015 2511 2524 2486 2495 0 -20.90(-0.83%)
Jun 08, 2015 2523 2536 2504 2516 0 -5.24(-0.21%)
Jun 05, 2015 2512 2547 2487 2521 0 -13.78(-0.54%)
Jun 04, 2015 2527 2549 2519 2535 0 -2.86(-0.11%)
Jun 03, 2015 2575 2598 2531 2538 0 -53.68(-2.07%)
Jun 02, 2015 2622 2626 2583 2591 0 -41.73(-1.58%)
Jun 01, 2015 2616 2641 2593 2633 0 +29.37(+1.13%)
May 29, 2015 2626 2635 2595 2604 0 -20.03(-0.76%)
May 28, 2015 2620 2634 2607 2624 0 +2.57(+0.10%)
May 27, 2015 2592 2627 2583 2621 0 +34.71(+1.34%)
May 26, 2015 2603 2608 2577 2587 0 -20.34(-0.78%)
May 22, 2015 2607 2607 2607 2607 0 +4.07(+0.16%)
May 21, 2015 2619 2624 2594 2603 0 -13.77(-0.53%)
May 20, 2015 2617 2636 2606 2617 0 +1.00(+0.04%)
May 19, 2015 2614 2632 2600 2616 0 -5.48(-0.21%)
May 18, 2015 2624 2639 2610 2621 0 -14.04(-0.53%)
May 15, 2015 2624 2644 2615 2635 0 +18.18(+0.69%)
May 14, 2015 2580 2619 2571 2617 0 +48.61(+1.89%)
May 13, 2015 2602 2628 2561 2568 0 -26.05(-1.00%)
May 12, 2015 2570 2609 2551 2594 0 +10.88(+0.42%)
May 11, 2015 2627 2642 2577 2584 0 -51.39(-1.95%)
May 08, 2015 2639 2669 2624 2635 0 +30.36(+1.17%)
May 07, 2015 2573 2621 2563 2605 0 +44.43(+1.74%)
May 06, 2015 2564 2580 2542 2560 0 -2.23(-0.09%)
May 05, 2015 2624 2628 2554 2562 0 -69.84(-2.65%)
May 04, 2015 2629 2655 2622 2632 0 +14.36(+0.55%)
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.