Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 29, 2020 759.86 774.01 743.35 753.89 0 -13.97(-1.82%)
May 28, 2020 792.15 804.97 763.81 767.87 0 -13.46(-1.72%)
May 27, 2020 769.92 790.25 755.77 781.33 0 +19.40(+2.55%)
May 26, 2020 762.95 774.83 752.33 761.92 0 +16.74(+2.25%)
May 22, 2020 738.99 751.18 726.83 745.19 0 +10.42(+1.42%)
May 21, 2020 745.49 756.95 731.30 734.77 0 -12.05(-1.61%)
May 20, 2020 752.43 763.01 732.90 746.81 0 +12.57(+1.71%)
May 19, 2020 744.52 754.34 724.29 734.24 0 -12.77(-1.71%)
May 18, 2020 718.23 757.59 715.37 747.00 0 +51.36(+7.38%)
May 15, 2020 681.12 700.34 671.01 695.65 0 +15.62(+2.30%)
May 14, 2020 664.69 686.91 646.05 680.03 0 +1.71(+0.25%)
May 13, 2020 700.09 702.86 667.52 678.32 0 -31.98(-4.50%)
May 12, 2020 734.43 744.29 707.52 710.29 0 -24.38(-3.32%)
May 11, 2020 716.16 746.68 706.67 734.67 0 +8.18(+1.13%)
May 08, 2020 709.61 731.63 699.33 726.49 0 +30.23(+4.34%)
May 07, 2020 699.07 708.72 683.48 696.26 0 +11.31(+1.65%)
May 06, 2020 697.41 701.84 679.48 684.95 0 -5.65(-0.82%)
May 05, 2020 707.34 724.67 687.49 690.61 0 -2.90(-0.42%)
May 04, 2020 692.18 702.16 680.60 693.51 0 -7.58(-1.08%)
May 01, 2020 719.28 722.01 691.76 701.09 0 -31.15(-4.25%)
Apr 30, 2020 716.92 741.31 708.37 732.24 0 -14.74(-1.97%)
Apr 29, 2020 737.93 758.51 718.93 746.98 0 +30.31(+4.23%)
Apr 28, 2020 724.49 726.40 704.00 716.67 0 +15.22(+2.17%)
Apr 27, 2020 682.35 712.67 672.95 701.45 0 +24.25(+3.58%)
Apr 24, 2020 669.12 684.48 655.52 677.21 0 +11.95(+1.80%)
Apr 23, 2020 667.99 676.12 653.15 665.25 0 -2.15(-0.32%)
Apr 22, 2020 665.30 679.35 648.98 667.40 0 +13.98(+2.14%)
Apr 21, 2020 657.11 675.38 648.45 653.42 0 -13.50(-2.02%)
Apr 20, 2020 690.45 702.37 664.80 666.92 0 -36.40(-5.17%)
Apr 17, 2020 702.04 738.79 685.72 703.32 0 +16.49(+2.40%)
Apr 16, 2020 675.39 699.21 660.22 686.82 0 +6.18(+0.91%)
Apr 15, 2020 706.84 723.02 670.85 680.65 0 -46.67(-6.42%)
Apr 14, 2020 728.30 740.17 710.44 727.32 0 +13.72(+1.92%)
Apr 13, 2020 748.98 759.30 703.26 713.59 0 -35.90(-4.79%)
Apr 09, 2020 739.05 767.92 723.07 749.49 0 +24.86(+3.43%)
Apr 08, 2020 711.84 733.09 700.35 724.63 0 +22.13(+3.15%)
Apr 07, 2020 712.93 737.04 686.04 702.50 0 -0.43(-0.06%)
Apr 06, 2020 698.26 722.45 686.40 702.93 0 +29.67(+4.41%)
Apr 03, 2020 674.46 698.06 650.84 673.26 0 -8.25(-1.21%)
Apr 02, 2020 677.41 698.46 656.13 681.50 0 -1.42(-0.21%)
Apr 01, 2020 679.92 703.04 667.30 682.92 0 -20.99(-2.98%)
Mar 31, 2020 694.96 727.01 682.54 703.92 0 -3.66(-0.52%)
Mar 30, 2020 688.12 715.43 670.43 707.58 0 +21.80(+3.18%)
Mar 27, 2020 693.54 706.76 674.30 685.78 0 -25.93(-3.64%)
Mar 26, 2020 683.47 727.44 683.23 711.71 0 +30.95(+4.55%)
Mar 25, 2020 692.10 726.74 666.10 680.76 0 -12.44(-1.79%)
Mar 24, 2020 685.61 709.91 664.94 693.20 0 +35.86(+5.46%)
Mar 23, 2020 661.02 682.36 629.30 657.33 0 -1.65(-0.25%)
Mar 20, 2020 708.33 734.29 649.29 658.98 0 -51.16(-7.20%)
Mar 19, 2020 677.64 728.49 646.58 710.14 0 +35.40(+5.25%)
Mar 18, 2020 694.35 716.87 634.35 674.75 0 -44.92(-6.24%)
Mar 17, 2020 739.73 781.68 691.34 719.67 0 -4.43(-0.61%)
Mar 16, 2020 756.79 784.32 701.84 724.10 0 -97.64(-11.88%)
Mar 13, 2020 762.82 827.55 739.50 821.74 0 +84.65(+11.48%)
Mar 12, 2020 764.69 783.99 722.92 737.10 0 -64.47(-8.04%)
Mar 11, 2020 814.00 819.57 784.85 801.57 0 -30.53(-3.67%)
Mar 10, 2020 815.30 840.13 794.52 832.10 0 +33.50(+4.20%)
Mar 09, 2020 843.01 853.55 793.81 798.59 0 -85.15(-9.64%)
Mar 06, 2020 875.00 899.15 860.17 883.75 0 -18.84(-2.09%)
Mar 05, 2020 907.91 921.55 889.53 902.59 0 -21.44(-2.32%)
Mar 04, 2020 905.73 926.79 898.87 924.03 0 +31.16(+3.49%)
Mar 03, 2020 898.41 921.12 874.09 892.87 0 -8.79(-0.97%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.