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 (%)
Jul 29, 2016 2801 2883 2796 2862 0 +63.13(+2.26%)
Jul 28, 2016 2758 2816 2747 2799 0 +33.59(+1.21%)
Jul 27, 2016 2789 2805 2734 2765 0 -62.70(-2.22%)
Jul 26, 2016 2844 2849 2815 2828 0 -24.52(-0.86%)
Jul 25, 2016 2863 2877 2840 2852 0 -7.01(-0.25%)
Jul 22, 2016 2841 2872 2837 2859 0 +17.44(+0.61%)
Jul 21, 2016 2836 2850 2820 2842 0 +0.70(+0.02%)
Jul 20, 2016 2851 2856 2828 2841 0 -11.84(-0.42%)
Jul 19, 2016 2827 2855 2816 2853 0 +22.68(+0.80%)
Jul 18, 2016 2830 2844 2818 2830 0 +0.10(+0.00%)
Jul 15, 2016 2850 2859 2812 2830 0 -22.20(-0.78%)
Jul 14, 2016 2886 2894 2844 2852 0 -33.32(-1.15%)
Jul 13, 2016 2883 2897 2864 2886 0 +11.86(+0.41%)
Jul 12, 2016 2863 2880 2840 2874 0 +6.21(+0.22%)
Jul 11, 2016 2869 2877 2839 2868 0 +3.61(+0.13%)
Jul 08, 2016 2864 2876 2830 2864 0 +33.29(+1.18%)
Jul 07, 2016 2843 2848 2805 2831 0 -16.72(-0.59%)
Jul 06, 2016 2847 2847 2847 2847 0 -9.56(-0.33%)
Jul 05, 2016 2826 2868 2821 2857 0 +31.80(+1.13%)
Jul 01, 2016 2825 2825 2825 2825 0 +1.59(+0.06%)
Jun 30, 2016 2791 2826 2768 2824 0 +36.42(+1.31%)
Jun 29, 2016 2787 2815 2768 2787 0 +16.95(+0.61%)
Jun 28, 2016 2718 2772 2701 2770 0 +58.15(+2.14%)
Jun 27, 2016 2674 2722 2663 2712 0 +22.92(+0.85%)
Jun 24, 2016 2649 2719 2636 2689 0 -15.29(-0.57%)
Jun 23, 2016 2719 2728 2694 2704 0 -0.72(-0.03%)
Jun 22, 2016 2704 2723 2687 2705 0 +5.99(+0.22%)
Jun 21, 2016 2692 2710 2684 2699 0 +11.93(+0.44%)
Jun 20, 2016 2703 2726 2681 2687 0 +4.57(+0.17%)
Jun 17, 2016 2686 2695 2659 2683 0 -7.34(-0.27%)
Jun 16, 2016 2660 2693 2653 2690 0 +24.95(+0.94%)
Jun 15, 2016 2633 2675 2625 2665 0 +36.59(+1.39%)
Jun 14, 2016 2629 2643 2611 2629 0 -0.22(-0.01%)
Jun 13, 2016 2622 2649 2613 2629 0 +12.35(+0.47%)
Jun 10, 2016 2606 2624 2586 2616 0 -3.20(-0.12%)
Jun 09, 2016 2605 2630 2596 2620 0 +12.03(+0.46%)
Jun 08, 2016 2592 2614 2574 2608 0 +1.78(+0.07%)
Jun 07, 2016 2607 2626 2593 2606 0 +5.17(+0.20%)
Jun 06, 2016 2646 2654 2580 2601 0 -47.69(-1.80%)
Jun 03, 2016 2705 2714 2640 2648 0 -40.88(-1.52%)
Jun 02, 2016 2689 2700 2659 2689 0 -0.89(-0.03%)
Jun 01, 2016 2712 2735 2671 2690 0 -58.08(-2.11%)
May 31, 2016 2748 2759 2718 2748 0 +4.19(+0.15%)
May 27, 2016 2744 2744 2744 2744 0 +6.31(+0.23%)
May 26, 2016 2737 2749 2718 2738 0 -3.20(-0.12%)
May 25, 2016 2736 2751 2707 2741 0 +12.72(+0.47%)
May 24, 2016 2728 2748 2709 2728 0 +18.02(+0.66%)
May 23, 2016 2720 2727 2697 2710 0 +1.54(+0.06%)
May 20, 2016 2702 2717 2685 2709 0 +20.52(+0.76%)
May 19, 2016 2695 2705 2672 2688 0 -31.52(-1.16%)
May 18, 2016 2741 2750 2687 2720 0 -24.07(-0.88%)
May 17, 2016 2786 2789 2729 2744 0 -48.86(-1.75%)
May 16, 2016 2768 2805 2760 2792 0 +23.08(+0.83%)
May 13, 2016 2785 2791 2756 2769 0 -19.63(-0.70%)
May 12, 2016 2782 2798 2750 2789 0 +7.93(+0.29%)
May 11, 2016 2839 2842 2768 2781 0 -60.12(-2.12%)
May 10, 2016 2836 2866 2810 2841 0 +14.08(+0.50%)
May 09, 2016 2807 2833 2800 2827 0 +24.50(+0.87%)
May 06, 2016 2769 2809 2744 2803 0 +31.26(+1.13%)
May 05, 2016 2751 2785 2741 2771 0 +19.69(+0.72%)
May 04, 2016 2694 2761 2676 2752 0 +46.64(+1.72%)
May 03, 2016 2690 2710 2677 2705 0 +5.03(+0.19%)
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.