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

Mortgage Investment Sector (CIX: MSECTOR447 )

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 (%)
Jan 14, 2021 774.84 788.64 767.37 780.77 0 +8.25(+1.07%)
Jan 13, 2021 779.17 784.17 763.84 772.51 0 -55.38(-6.69%)
Dec 23, 2020 815.74 836.48 811.75 827.90 0 +13.94(+1.71%)
Dec 22, 2020 823.94 826.09 809.84 813.96 0 -7.33(-0.89%)
Dec 21, 2020 828.86 833.05 806.66 821.29 0 -12.21(-1.46%)
Dec 18, 2020 826.95 851.66 813.13 833.49 0 +11.20(+1.36%)
Dec 17, 2020 818.93 832.79 811.49 822.29 0 +6.81(+0.83%)
Dec 16, 2020 810.65 822.94 789.07 815.49 0 +4.90(+0.60%)
Dec 15, 2020 817.15 827.14 781.78 810.59 0 -27.74(-3.31%)
Dec 14, 2020 854.55 860.91 833.48 838.33 0 -3.07(-0.37%)
Dec 11, 2020 840.17 845.98 829.20 841.40 0 +1.19(+0.14%)
Dec 10, 2020 845.02 850.18 822.69 840.21 0 -9.27(-1.09%)
Dec 09, 2020 844.44 889.68 830.14 849.48 0 +12.03(+1.44%)
Dec 08, 2020 836.95 850.22 825.78 837.45 0 +0.81(+0.10%)
Dec 07, 2020 845.36 854.25 826.48 836.63 0 -6.29(-0.75%)
Dec 04, 2020 835.39 855.48 816.07 842.92 0 +14.56(+1.76%)
Dec 03, 2020 808.51 838.37 789.48 828.37 0 +23.16(+2.88%)
Dec 02, 2020 816.12 825.92 794.73 805.21 0 -12.51(-1.53%)
Dec 01, 2020 846.69 873.04 804.73 817.72 0 -18.33(-2.19%)
Nov 30, 2020 829.75 853.73 806.01 836.04 0 +11.43(+1.39%)
Nov 27, 2020 819.55 829.85 809.10 824.61 0 +8.16(+1.00%)
Nov 25, 2020 811.15 825.24 796.95 816.45 0 +4.65(+0.57%)
Nov 24, 2020 809.16 836.22 797.27 811.80 0 +8.54(+1.06%)
Nov 23, 2020 788.37 829.71 762.34 803.26 0 +26.43(+3.40%)
Nov 20, 2020 744.53 788.96 737.15 776.83 0 +43.72(+5.96%)
Nov 19, 2020 743.51 754.73 722.61 733.11 0 -9.98(-1.34%)
Nov 18, 2020 742.33 761.98 734.42 743.09 0 +6.85(+0.93%)
Nov 17, 2020 719.50 741.12 715.52 736.24 0 +11.43(+1.58%)
Nov 16, 2020 717.65 732.58 708.76 724.81 0 +13.88(+1.95%)
Nov 13, 2020 698.05 717.34 695.43 710.93 0 +13.52(+1.94%)
Nov 12, 2020 699.04 706.46 688.89 697.41 0 -4.26(-0.61%)
Nov 11, 2020 719.26 721.99 693.62 701.67 0 -14.39(-2.01%)
Nov 10, 2020 698.67 723.41 689.30 716.07 0 +23.90(+3.45%)
Nov 09, 2020 702.03 715.83 683.85 692.16 0 +12.84(+1.89%)
Nov 06, 2020 691.43 695.80 672.09 679.32 0 -10.88(-1.58%)
Nov 05, 2020 688.58 699.23 679.60 690.20 0 +6.50(+0.95%)
Nov 04, 2020 696.99 712.96 666.50 683.70 0 -14.50(-2.08%)
Nov 03, 2020 694.21 704.79 685.26 698.20 0 +16.19(+2.37%)
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.