Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 29, 2009 1061 1100 1044 1098 0 +37.67(+3.55%)
May 28, 2009 1050 1068 1019 1060 0 +26.01(+2.52%)
May 27, 2009 1071 1080 1027 1034 0 -41.89(-3.89%)
May 26, 2009 1002 1084 992.25 1076 0 +66.27(+6.56%)
May 25, 2009 1040 1052 1006 1010 0 +0.00(+0.00%)
May 22, 2009 1040 1052 1006 1010 0 -24.79(-2.40%)
May 21, 2009 1011 1049 998.65 1035 0 +9.62(+0.94%)
May 20, 2009 1057 1078 1020 1025 0 -14.40(-1.39%)
May 19, 2009 1050 1072 1024 1039 0 -31.95(-2.98%)
May 18, 2009 1005 1078 993.60 1071 0 +85.83(+8.71%)
May 15, 2009 1011 1024 967.93 985.44 0 -33.29(-3.27%)
May 14, 2009 978.02 1032 957.03 1019 0 +47.79(+4.92%)
May 13, 2009 1017 1021 960.45 970.94 0 -69.31(-6.66%)
May 12, 2009 1055 1074 1001 1040 0 -5.59(-0.53%)
May 11, 2009 1062 1085 1031 1046 0 -50.59(-4.61%)
May 08, 2009 1031 1103 1010 1096 0 +95.44(+9.53%)
May 07, 2009 1089 1100 988.81 1001 0 -79.07(-7.32%)
May 06, 2009 1072 1157 961.15 1080 0 +31.52(+3.01%)
May 05, 2009 1068 1082 1028 1049 0 -36.46(-3.36%)
May 04, 2009 1028 1089 1016 1085 0 +90.76(+9.13%)
May 01, 2009 1034 1042 980.62 994.24 0 -43.35(-4.18%)
Apr 30, 2009 1061 1091 1021 1038 0 -16.04(-1.52%)
Apr 29, 2009 1025 1069 1013 1054 0 +39.79(+3.92%)
Apr 28, 2009 977.14 1044 972.57 1014 0 +18.76(+1.89%)
Apr 27, 2009 1051 1062 968.36 995.08 0 -88.68(-8.18%)
Apr 24, 2009 1025 1110 1009 1084 0 +58.49(+5.70%)
Apr 23, 2009 993.48 1037 965.70 1025 0 +39.06(+3.96%)
Apr 22, 2009 996.31 1048 967.94 986.21 0 -32.93(-3.23%)
Apr 21, 2009 910.03 1034 897.67 1019 0 +94.45(+10.21%)
Apr 20, 2009 1015 1026 919.79 924.69 0 -122.75(-11.72%)
Apr 17, 2009 1038 1078 1000 1047 0 +5.86(+0.56%)
Apr 16, 2009 1016 1080 961.93 1042 0 +24.96(+2.46%)
Apr 15, 2009 937.59 1023 923.16 1017 0 +72.45(+7.67%)
Apr 14, 2009 1016 1031 938.64 944.17 0 -94.75(-9.12%)
Apr 13, 2009 1015 1065 993.47 1039 0 +4.70(+0.45%)
Apr 10, 2009 938.53 1039 924.90 1034 0 +0.00(+0.00%)
Apr 09, 2009 938.53 1039 924.90 1034 0 +128.63(+14.20%)
Apr 08, 2009 899.61 924.42 878.86 905.59 0 +17.29(+1.95%)
Apr 07, 2009 947.44 960.02 885.63 888.29 0 -86.41(-8.87%)
Apr 06, 2009 967.38 996.92 934.13 974.70 0 -13.60(-1.38%)
Apr 03, 2009 907.00 991.19 881.78 988.30 0 +75.85(+8.31%)
Apr 02, 2009 900.58 931.91 860.99 912.45 0 +58.65(+6.87%)
Apr 01, 2009 835.74 872.05 825.51 853.80 0 -5.92(-0.69%)
Mar 31, 2009 820.20 872.72 804.73 859.72 0 +58.42(+7.29%)
Mar 30, 2009 821.36 835.14 795.06 801.30 0 -54.07(-6.32%)
Mar 27, 2009 877.94 889.50 847.91 855.37 0 -50.11(-5.53%)
Mar 26, 2009 892.62 912.00 840.81 905.48 0 +25.69(+2.92%)
Mar 25, 2009 880.28 905.67 808.31 879.79 0 +11.88(+1.37%)
Mar 24, 2009 911.89 945.82 856.60 867.91 0 -75.64(-8.02%)
Mar 23, 2009 862.66 949.02 860.36 943.54 0 +138.23(+17.16%)
Mar 20, 2009 882.69 887.98 802.35 805.32 0 -84.80(-9.53%)
Mar 19, 2009 936.66 963.79 872.38 890.12 0 -53.20(-5.64%)
Mar 18, 2009 895.17 950.20 861.87 943.32 0 +33.64(+3.70%)
Mar 17, 2009 842.46 912.67 820.36 909.68 0 +72.68(+8.68%)
Mar 16, 2009 903.86 920.88 832.71 837.00 0 -68.53(-7.57%)
Mar 13, 2009 927.58 934.41 873.04 905.53 0 -22.82(-2.46%)
Mar 12, 2009 856.75 938.16 837.19 928.35 0 +63.03(+7.28%)
Mar 11, 2009 883.97 904.50 841.85 865.32 0 -12.38(-1.41%)
Mar 10, 2009 795.89 883.72 781.58 877.71 0 +102.72(+13.25%)
Mar 09, 2009 745.02 780.79 732.04 774.99 0 +17.52(+2.31%)
Mar 06, 2009 757.23 771.69 701.32 757.46 0 +9.70(+1.30%)
Mar 05, 2009 769.28 783.19 735.05 747.76 0 -48.77(-6.12%)
Mar 04, 2009 775.19 815.75 757.64 796.53 0 +36.30(+4.78%)
Mar 03, 2009 757.84 789.21 722.13 760.23 0 +15.49(+2.08%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.