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 (%)
Oct 31, 2018 872.70 877.75 860.83 865.61 0 +0.65(+0.08%)
Oct 30, 2018 864.11 878.59 854.25 864.96 0 -0.92(-0.11%)
Oct 29, 2018 872.91 882.69 858.75 865.88 0 -5.51(-0.63%)
Oct 26, 2018 874.99 881.69 862.16 871.39 0 -0.90(-0.10%)
Oct 24, 2018 866.21 881.44 861.86 872.29 0 +3.48(+0.40%)
Oct 23, 2018 871.63 875.34 858.31 868.81 0 -5.60(-0.64%)
Oct 22, 2018 878.54 887.47 870.22 874.41 0 -3.63(-0.41%)
Oct 19, 2018 871.02 882.91 866.56 878.05 0 +7.33(+0.84%)
Oct 18, 2018 875.45 879.54 864.81 870.72 0 -5.36(-0.61%)
Oct 17, 2018 877.43 884.41 869.97 876.08 0 -0.91(-0.10%)
Oct 16, 2018 865.94 880.16 861.39 876.99 0 +11.92(+1.38%)
Oct 15, 2018 862.78 875.85 856.70 865.07 0 +4.74(+0.55%)
Oct 12, 2018 871.26 877.63 855.07 860.33 0 -3.76(-0.44%)
Oct 11, 2018 881.03 885.18 860.74 864.09 0 -19.44(-2.20%)
Oct 10, 2018 892.38 899.76 882.25 883.53 0 -9.92(-1.11%)
Oct 09, 2018 893.27 898.33 885.85 893.45 0 +0.93(+0.10%)
Oct 08, 2018 889.76 898.89 882.12 892.52 0 +4.12(+0.46%)
Oct 05, 2018 896.56 900.86 885.83 888.40 0 -7.94(-0.89%)
Oct 04, 2018 900.51 904.39 891.11 896.34 0 -5.96(-0.66%)
Oct 03, 2018 907.36 919.17 897.75 902.30 0 -5.05(-0.56%)
Oct 02, 2018 908.25 915.81 901.41 907.35 0 -2.17(-0.24%)
Oct 01, 2018 915.74 920.74 905.16 909.51 0 -2.30(-0.25%)
Sep 28, 2018 907.06 919.30 902.78 911.81 0 +1.39(+0.15%)
Sep 27, 2018 911.28 918.18 907.13 910.42 0 -4.64(-0.51%)
Sep 26, 2018 922.79 925.30 913.34 915.07 0 -8.28(-0.90%)
Sep 25, 2018 923.18 928.10 918.88 923.35 0 +1.84(+0.20%)
Sep 24, 2018 929.36 932.01 918.92 921.50 0 -6.78(-0.73%)
Sep 21, 2018 928.20 935.23 923.96 928.29 0 -0.96(-0.10%)
Sep 20, 2018 927.92 934.29 922.03 929.25 0 +2.29(+0.25%)
Sep 19, 2018 931.95 938.45 924.18 926.96 0 -4.76(-0.51%)
Sep 18, 2018 930.25 936.15 924.49 931.72 0 +0.42(+0.05%)
Sep 17, 2018 934.48 938.27 924.48 931.30 0 -2.73(-0.29%)
Sep 14, 2018 933.61 939.83 927.97 934.03 0 +0.46(+0.05%)
Sep 13, 2018 936.29 943.57 931.72 933.57 0 -2.90(-0.31%)
Sep 12, 2018 931.06 942.23 925.24 936.47 0 -8.98(-0.95%)
Sep 11, 2018 948.96 954.42 943.09 945.45 0 -5.22(-0.55%)
Sep 10, 2018 955.29 959.64 943.24 950.67 0 +1.87(+0.20%)
Sep 07, 2018 954.66 957.01 943.52 948.80 0 -6.22(-0.65%)
Sep 06, 2018 953.76 962.01 949.58 955.02 0 +1.19(+0.13%)
Sep 05, 2018 950.17 958.15 943.90 953.83 0 -2.74(-0.29%)
Sep 04, 2018 958.31 966.16 951.21 956.57 0 +1.57(+0.16%)
Aug 31, 2018 955.00 955.00 955.00 955.00 0 -6.70(-0.70%)
Aug 30, 2018 965.23 969.61 958.21 961.71 0 -2.55(-0.26%)
Aug 29, 2018 964.23 971.04 959.22 964.26 0 +0.53(+0.05%)
Aug 28, 2018 969.09 973.44 957.31 963.73 0 -4.15(-0.43%)
Aug 27, 2018 962.72 972.83 958.27 967.88 0 +7.28(+0.76%)
Aug 24, 2018 969.35 973.27 955.74 960.60 0 -9.61(-0.99%)
Aug 23, 2018 988.39 993.62 967.30 970.20 0 -12.69(-1.29%)
Aug 22, 2018 971.86 988.77 963.65 982.89 0 +13.31(+1.37%)
Aug 21, 2018 961.06 974.74 957.35 969.58 0 +8.78(+0.91%)
Aug 20, 2018 955.41 964.30 952.95 960.80 0 +5.34(+0.56%)
Aug 17, 2018 950.15 959.06 944.23 955.47 0 +5.37(+0.57%)
Aug 16, 2018 947.29 955.70 943.75 950.10 0 +3.76(+0.40%)
Aug 15, 2018 945.29 951.85 936.31 946.33 0 +1.17(+0.12%)
Aug 14, 2018 946.41 952.13 941.76 945.16 0 -0.93(-0.10%)
Aug 13, 2018 941.65 951.37 935.47 946.09 0 +3.87(+0.41%)
Aug 10, 2018 945.11 950.35 938.45 942.22 0 -3.41(-0.36%)
Aug 09, 2018 944.09 952.19 939.52 945.63 0 +0.59(+0.06%)
Aug 08, 2018 944.87 950.49 936.88 945.04 0 +0.19(+0.02%)
Aug 07, 2018 951.12 955.10 939.97 944.85 0 -4.48(-0.47%)
Aug 06, 2018 952.53 958.19 944.82 949.33 0 -3.14(-0.33%)
Aug 03, 2018 952.53 962.00 943.23 952.48 0 -4.98(-0.52%)
Aug 02, 2018 956.94 967.34 949.69 957.46 0 +1.40(+0.15%)
Aug 01, 2018 961.03 967.62 945.73 956.05 0 -8.09(-0.84%)
Jul 31, 2018 963.90 973.39 950.68 964.15 0 +0.81(+0.08%)
Jul 30, 2018 947.23 967.32 940.80 963.33 0 +16.29(+1.72%)
Jul 27, 2018 938.63 953.08 933.02 947.04 0 +8.87(+0.95%)
Jul 26, 2018 937.66 946.11 930.55 938.17 0 +1.42(+0.15%)
Jul 25, 2018 935.61 942.58 929.93 936.75 0 +1.54(+0.16%)
Jul 24, 2018 937.02 940.83 928.59 935.21 0 -1.92(-0.20%)
Jul 23, 2018 937.12 943.99 930.35 937.13 0 -0.66(-0.07%)
Jul 20, 2018 932.59 941.00 928.40 937.79 0 +6.57(+0.71%)
Jul 19, 2018 930.44 939.05 922.08 931.23 0 +2.84(+0.31%)
Jul 18, 2018 919.96 930.87 911.56 928.38 0 +11.10(+1.21%)
Jul 17, 2018 917.76 923.16 908.76 917.29 0 +0.22(+0.02%)
Jul 16, 2018 922.69 928.50 913.63 917.07 0 -7.59(-0.82%)
Jul 13, 2018 924.32 930.44 918.60 924.65 0 +0.32(+0.03%)
Jul 12, 2018 929.23 931.91 921.18 924.34 0 -4.26(-0.46%)
Jul 11, 2018 926.43 932.49 922.45 928.59 0 +1.30(+0.14%)
Jul 10, 2018 933.49 935.11 922.46 927.29 0 -3.04(-0.33%)
Jul 09, 2018 933.94 938.68 927.42 930.33 0 -2.70(-0.29%)
Jul 06, 2018 932.02 938.11 929.13 933.03 0 -0.32(-0.03%)
Jul 05, 2018 931.03 935.20 925.30 933.35 0 +3.79(+0.41%)
Jul 03, 2018 929.56 929.56 929.56 929.56 0 +4.00(+0.43%)
Jul 02, 2018 917.96 928.89 914.14 925.56 0 +7.67(+0.84%)
Jun 29, 2018 923.61 928.35 913.89 917.89 0 -6.57(-0.71%)
Jun 28, 2018 916.47 928.00 911.94 924.46 0 -5.14(-0.55%)
Jun 27, 2018 944.47 946.22 928.02 929.60 0 -14.15(-1.50%)
Jun 26, 2018 946.18 952.44 938.13 943.75 0 -1.66(-0.18%)
Jun 25, 2018 947.60 953.70 940.60 945.41 0 -1.38(-0.15%)
Jun 22, 2018 945.85 952.19 940.28 946.79 0 +5.15(+0.55%)
Jun 21, 2018 945.07 952.40 934.06 941.63 0 -2.85(-0.30%)
Jun 20, 2018 944.88 950.47 938.55 944.49 0 -0.22(-0.02%)
Jun 19, 2018 936.94 949.83 933.07 944.71 0 +6.87(+0.73%)
Jun 18, 2018 934.02 941.65 929.30 937.84 0 +2.77(+0.30%)
Jun 15, 2018 935.07 939.96 935.96 935.07 0 -3.09(-0.33%)
Jun 14, 2018 935.22 942.53 930.21 938.16 0 +4.35(+0.47%)
Jun 13, 2018 938.64 943.76 926.82 933.81 0 -2.84(-0.30%)
Jun 12, 2018 935.73 942.36 927.78 936.65 0 +1.32(+0.14%)
Jun 11, 2018 932.81 937.85 926.16 935.32 0 +3.31(+0.36%)
Jun 08, 2018 930.41 938.27 926.23 932.01 0 +2.17(+0.23%)
Jun 07, 2018 930.70 935.10 923.99 929.84 0 +0.98(+0.11%)
Jun 06, 2018 928.37 933.73 919.78 928.86 0 -0.20(-0.02%)
Jun 05, 2018 933.45 937.37 921.93 929.05 0 -3.10(-0.33%)
Jun 04, 2018 934.50 939.61 924.01 932.15 0 +1.30(+0.14%)
Jun 01, 2018 934.11 940.02 924.94 930.85 0 -1.52(-0.16%)
May 31, 2018 947.82 949.94 927.39 932.37 0 -15.45(-1.63%)
May 30, 2018 945.59 954.88 935.69 947.82 0 +4.43(+0.47%)
May 29, 2018 939.94 951.11 931.05 943.39 0 +3.41(+0.36%)
May 25, 2018 939.98 939.98 939.98 939.98 0 +6.34(+0.68%)
May 24, 2018 934.89 941.50 928.29 933.63 0 -3.78(-0.40%)
May 23, 2018 929.74 941.16 923.43 937.41 0 +7.30(+0.78%)
May 22, 2018 932.50 936.70 922.10 930.12 0 -0.35(-0.04%)
May 21, 2018 926.18 934.72 917.51 930.47 0 +7.86(+0.85%)
May 18, 2018 917.82 925.49 911.93 922.61 0 +9.44(+1.03%)
May 17, 2018 909.03 917.94 906.64 913.17 0 +4.54(+0.50%)
May 16, 2018 913.94 917.58 905.29 908.63 0 -2.16(-0.24%)
May 15, 2018 905.09 917.31 897.86 910.79 0 +3.60(+0.40%)
May 14, 2018 911.73 914.79 902.00 907.19 0 -2.01(-0.22%)
May 11, 2018 907.78 916.65 898.63 909.20 0 -0.27(-0.03%)
May 10, 2018 906.35 917.91 896.10 909.47 0 +5.06(+0.56%)
May 09, 2018 907.95 911.76 896.41 904.41 0 -2.00(-0.22%)
May 08, 2018 919.05 925.82 900.52 906.41 0 -14.51(-1.58%)
May 07, 2018 915.18 926.27 911.42 920.92 0 +6.30(+0.69%)
May 04, 2018 903.71 917.81 899.81 914.61 0 +12.06(+1.34%)
May 03, 2018 898.09 909.84 881.86 902.55 0 -3.13(-0.35%)
May 02, 2018 909.23 915.29 902.91 905.69 0 -5.25(-0.58%)
May 01, 2018 913.15 916.12 902.63 910.94 0 -0.65(-0.07%)
Apr 30, 2018 921.03 924.19 908.94 911.59 0 -7.30(-0.79%)
Apr 27, 2018 924.37 929.53 913.05 918.89 0 -3.83(-0.42%)
Apr 26, 2018 918.53 926.89 912.67 922.72 0 +5.05(+0.55%)
Apr 25, 2018 920.66 929.21 910.60 917.67 0 -15.62(-1.67%)
Apr 24, 2018 933.45 940.48 923.51 933.29 0 +1.39(+0.15%)
Apr 23, 2018 936.84 939.71 927.01 931.90 0 -1.49(-0.16%)
Apr 20, 2018 934.49 941.02 928.67 933.39 0 +0.28(+0.03%)
Apr 19, 2018 933.47 940.37 928.07 933.11 0 -0.02(-0.00%)
Apr 18, 2018 934.93 941.41 930.24 933.12 0 -1.13(-0.12%)
Apr 17, 2018 932.68 938.28 926.10 934.25 0 +3.51(+0.38%)
Apr 16, 2018 931.71 937.71 922.53 930.74 0 +2.50(+0.27%)
Apr 13, 2018 936.14 940.25 922.61 928.25 0 -5.41(-0.58%)
Apr 12, 2018 940.09 944.96 928.48 933.65 0 -5.04(-0.54%)
Apr 11, 2018 931.55 943.24 925.50 938.69 0 +8.12(+0.87%)
Apr 10, 2018 934.97 938.85 924.88 930.57 0 +0.17(+0.02%)
Apr 09, 2018 938.53 943.69 926.83 930.41 0 -3.16(-0.34%)
Apr 06, 2018 935.67 943.36 928.59 933.57 0 -0.58(-0.06%)
Apr 05, 2018 932.92 943.98 928.39 934.15 0 +0.39(+0.04%)
Apr 04, 2018 929.09 938.29 920.68 933.76 0 +3.52(+0.38%)
Apr 03, 2018 941.83 953.59 922.17 930.24 0 -10.39(-1.10%)
Apr 02, 2018 934.83 950.03 923.75 940.63 0 +6.44(+0.69%)
Mar 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
Mar 01, 2018 914.50 925.36 905.36 914.03 0 +0.77(+0.08%)
Feb 28, 2018 929.45 937.72 911.14 913.26 0 -15.53(-1.67%)
Feb 27, 2018 949.15 952.38 926.64 928.80 0 -18.78(-1.98%)
Feb 26, 2018 950.71 957.10 940.87 947.58 0 +0.19(+0.02%)
Feb 23, 2018 942.70 952.34 932.70 947.38 0 +16.62(+1.79%)
Feb 22, 2018 936.16 939.64 926.96 930.77 0 -1.60(-0.17%)
Feb 21, 2018 927.63 953.61 919.57 932.37 0 -5.65(-0.60%)
Feb 20, 2018 950.50 971.68 933.73 938.02 0 -26.28(-2.73%)
Feb 16, 2018 964.31 964.31 964.31 964.31 0 +9.48(+0.99%)
Feb 15, 2018 955.59 964.77 937.70 954.83 0 +10.43(+1.10%)
Feb 14, 2018 945.27 955.52 930.70 944.40 0 -3.64(-0.38%)
Feb 13, 2018 941.06 953.55 935.10 948.04 0 +7.74(+0.82%)
Feb 12, 2018 938.17 948.67 928.54 940.29 0 +4.75(+0.51%)
Feb 09, 2018 935.19 946.70 918.96 935.54 0 +4.35(+0.47%)
Feb 08, 2018 943.57 952.61 929.77 931.20 0 -12.51(-1.33%)
Feb 07, 2018 950.83 964.28 940.78 943.71 0 -2.48(-0.26%)
Feb 06, 2018 926.89 957.41 922.24 946.18 0 -0.52(-0.05%)
Feb 05, 2018 955.89 961.49 927.58 946.70 0 -13.51(-1.41%)
Feb 02, 2018 975.23 978.73 957.70 960.21 0 -17.50(-1.79%)
Feb 01, 2018 976.78 993.67 971.81 977.72 0 -0.33(-0.03%)
Jan 31, 2018 992.45 996.77 967.57 978.04 0 -7.19(-0.73%)
Jan 30, 2018 976.80 983.02 972.93 985.24 0 +4.08(+0.42%)
Jan 29, 2018 1004 1007 976.03 981.16 0 -23.76(-2.36%)
Jan 26, 2018 1015 1017 997.80 1005 0 -8.05(-0.79%)
Jan 25, 2018 1020 1025 1013 1013 0 -5.54(-0.54%)
Jan 24, 2018 1030 1036 1016 1019 0 -13.74(-1.33%)
Jan 23, 2018 1020 1041 1018 1032 0 +11.74(+1.15%)
Jan 22, 2018 1034 1037 1016 1021 0 -11.63(-1.13%)
Jan 19, 2018 1025 1037 1019 1032 0 +5.60(+0.55%)
Jan 18, 2018 1042 1047 1022 1027 0 -13.72(-1.32%)
Jan 17, 2018 1026 1046 1024 1040 0 +14.67(+1.43%)
Jan 16, 2018 1036 1044 1020 1026 0 -8.99(-0.87%)
Jan 12, 2018 1035 1035 1035 1035 0 -9.61(-0.92%)
Jan 11, 2018 1039 1048 1031 1044 0 +6.26(+0.60%)
Jan 10, 2018 1046 1061 1030 1038 0 -13.67(-1.30%)
Jan 09, 2018 1038 1065 1029 1052 0 +12.45(+1.20%)
Jan 08, 2018 1048 1057 1015 1039 0 -10.22(-0.97%)
Jan 05, 2018 1050 1068 1040 1049 0 -11.24(-1.06%)
Jan 04, 2018 1066 1075 1055 1061 0 -4.54(-0.43%)
Jan 03, 2018 1081 1090 1060 1065 0 -15.03(-1.39%)
Jan 02, 2018 1097 1100 1073 1080 0 -17.29(-1.58%)
Dec 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
Dec 01, 2017 1117 1126 1099 1113 0 -4.22(-0.38%)
Nov 30, 2017 1125 1133 1101 1118 0 -1.12(-0.10%)
Nov 29, 2017 1106 1131 1100 1119 0 +17.40(+1.58%)
Nov 28, 2017 1095 1105 1086 1101 0 +5.98(+0.55%)
Nov 27, 2017 1099 1104 1090 1095 0 -5.26(-0.48%)
Nov 24, 2017 1111 1112 1098 1101 0 -8.53(-0.77%)
Nov 22, 2017 1104 1118 1100 1109 0 +2.68(+0.24%)
Nov 21, 2017 1096 1112 1091 1106 0 +11.64(+1.06%)
Nov 20, 2017 1088 1104 1079 1095 0 +8.11(+0.75%)
Nov 17, 2017 1085 1095 1080 1087 0 +0.19(+0.02%)
Nov 16, 2017 1090 1099 1078 1087 0 -2.31(-0.21%)
Nov 15, 2017 1094 1104 1082 1089 0 -8.61(-0.78%)
Nov 14, 2017 1088 1103 1084 1097 0 +9.81(+0.90%)
Nov 13, 2017 1078 1095 1073 1088 0 +3.59(+0.33%)
Nov 10, 2017 1084 1095 1076 1084 0 -1.45(-0.13%)
Nov 09, 2017 1087 1096 1079 1085 0 -2.40(-0.22%)
Nov 08, 2017 1079 1096 1077 1088 0 +6.86(+0.63%)
Nov 07, 2017 1081 1097 1064 1081 0 +0.31(+0.03%)
Nov 06, 2017 1094 1100 1076 1081 0 -16.17(-1.47%)
Nov 03, 2017 1099 1108 1089 1097 0 -5.30(-0.48%)
Nov 02, 2017 1123 1129 1093 1102 0 -21.62(-1.92%)
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.