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, 2019 1027 1036 1002 1018 0 -4.08(-0.40%)
Oct 30, 2019 1023 1035 1013 1022 0 +2.11(+0.21%)
Oct 29, 2019 997.14 1024 991.70 1020 0 +19.87(+1.99%)
Oct 28, 2019 1001 1015 992.26 1000 0 +2.68(+0.27%)
Oct 25, 2019 1015 1024 993.62 997.52 0 -17.33(-1.71%)
Oct 24, 2019 1015 1030 1000 1015 0 +2.89(+0.29%)
Oct 23, 2019 1015 1022 990.10 1012 0 -16.81(-1.63%)
Oct 22, 2019 1049 1054 1022 1029 0 -21.79(-2.07%)
Oct 21, 2019 1046 1057 1040 1051 0 +6.77(+0.65%)
Oct 18, 2019 1036 1049 1032 1044 0 +6.91(+0.67%)
Oct 17, 2019 1036 1043 1028 1037 0 +4.11(+0.40%)
Oct 16, 2019 1039 1042 1028 1033 0 -1.79(-0.17%)
Oct 15, 2019 1036 1047 1026 1035 0 +0.89(+0.09%)
Oct 14, 2019 1040 1043 1026 1034 0 -7.66(-0.74%)
Oct 11, 2019 1046 1054 1033 1041 0 -2.43(-0.23%)
Oct 10, 2019 1043 1052 1035 1044 0 +1.96(+0.19%)
Oct 09, 2019 1042 1050 1036 1042 0 +4.79(+0.46%)
Oct 08, 2019 1046 1048 1032 1037 0 -4.96(-0.48%)
Oct 07, 2019 1032 1053 1020 1042 0 +9.86(+0.96%)
Oct 04, 2019 1020 1036 1009 1032 0 +15.08(+1.48%)
Oct 03, 2019 1012 1029 1007 1017 0 +8.35(+0.83%)
Oct 02, 2019 1023 1029 997.70 1009 0 -20.82(-2.02%)
Oct 01, 2019 1059 1063 1018 1030 0 -29.15(-2.75%)
Sep 30, 2019 1050 1074 1043 1059 0 +11.99(+1.15%)
Sep 27, 2019 1043 1060 1034 1047 0 -11.82(-1.12%)
Sep 26, 2019 1072 1083 1051 1058 0 -12.74(-1.19%)
Sep 25, 2019 1073 1082 1062 1071 0 -1.19(-0.11%)
Sep 24, 2019 1092 1097 1069 1072 0 -17.91(-1.64%)
Sep 23, 2019 1080 1095 1069 1090 0 +13.06(+1.21%)
Sep 20, 2019 1070 1089 1063 1077 0 +8.35(+0.78%)
Sep 19, 2019 1078 1092 1022 1069 0 -8.37(-0.78%)
Sep 18, 2019 1068 1087 1061 1077 0 +7.25(+0.68%)
Sep 17, 2019 1070 1099 1057 1070 0 -3.10(-0.29%)
Sep 16, 2019 1058 1077 1039 1073 0 +14.83(+1.40%)
Sep 13, 2019 1041 1065 1037 1058 0 +24.92(+2.41%)
Sep 12, 2019 1039 1054 1026 1033 0 +3.40(+0.33%)
Sep 11, 2019 1012 1046 992.00 1030 0 +13.64(+1.34%)
Sep 10, 2019 1051 1074 987.51 1016 0 -28.22(-2.70%)
Sep 09, 2019 998.96 1055 979.69 1045 0 +101.28(+10.74%)
Sep 06, 2019 955.32 958.34 922.03 943.28 0 -23.06(-2.39%)
Sep 05, 2019 962.01 979.75 950.92 966.35 0 +10.77(+1.13%)
Sep 04, 2019 949.73 965.39 944.40 955.58 0 +8.53(+0.90%)
Sep 03, 2019 941.36 951.49 932.40 947.04 0 -2.76(-0.29%)
Aug 30, 2019 950.44 958.08 943.25 949.80 0 +2.93(+0.31%)
Aug 29, 2019 944.57 953.20 934.62 946.87 0 +4.17(+0.44%)
Aug 28, 2019 945.44 953.50 933.93 942.70 0 -5.30(-0.56%)
Aug 27, 2019 975.98 979.58 941.04 948.01 0 -25.97(-2.67%)
Aug 26, 2019 980.22 985.70 964.93 973.98 0 -3.11(-0.32%)
Aug 23, 2019 985.36 998.70 970.58 977.09 0 -7.22(-0.73%)
Aug 22, 2019 964.63 988.59 959.47 984.30 0 +26.06(+2.72%)
Aug 21, 2019 951.07 966.47 938.12 958.24 0 +8.73(+0.92%)
Aug 20, 2019 953.74 957.49 945.26 949.51 0 -2.37(-0.25%)
Aug 19, 2019 952.89 957.60 946.77 951.88 0 +4.25(+0.45%)
Aug 16, 2019 941.95 953.66 938.35 947.63 0 +7.01(+0.74%)
Aug 15, 2019 940.12 948.90 932.12 940.62 0 +3.01(+0.32%)
Aug 14, 2019 957.94 962.04 933.18 937.62 0 -27.18(-2.82%)
Aug 13, 2019 964.22 980.46 958.41 964.79 0 -1.16(-0.12%)
Aug 12, 2019 974.21 977.13 961.30 965.95 0 -9.32(-0.96%)
Aug 09, 2019 980.91 984.64 966.17 975.26 0 -3.92(-0.40%)
Aug 08, 2019 963.34 989.79 959.67 979.18 0 +11.91(+1.23%)
Aug 07, 2019 964.07 974.28 947.33 967.27 0 +0.01(+0.00%)
Aug 06, 2019 940.02 971.36 935.88 967.26 0 +28.77(+3.07%)
Aug 05, 2019 948.49 956.09 928.27 938.49 0 -20.70(-2.16%)
Aug 02, 2019 961.08 966.10 949.46 959.19 0 -3.34(-0.35%)
Aug 01, 2019 973.79 980.48 954.78 962.53 0 -13.75(-1.41%)
Jul 31, 2019 988.92 992.96 952.30 976.28 0 -13.67(-1.38%)
Jul 30, 2019 994.87 998.92 982.48 989.95 0 -5.48(-0.55%)
Jul 29, 2019 995.90 1003 992.27 995.43 0 -1.45(-0.15%)
Jul 26, 2019 993.78 1001 987.81 996.88 0 +4.19(+0.42%)
Jul 25, 2019 998.24 1000 984.23 992.69 0 -5.18(-0.52%)
Jul 24, 2019 1002 1006 993.54 997.88 0 -3.51(-0.35%)
Jul 23, 2019 995.45 1006 990.53 1001 0 +7.13(+0.72%)
Jul 22, 2019 989.95 998.81 984.64 994.26 0 +7.87(+0.80%)
Jul 19, 2019 987.38 993.22 974.10 986.39 0 -3.19(-0.32%)
Jul 18, 2019 983.77 998.59 976.78 989.58 0 -8.34(-0.84%)
Jul 17, 2019 994.42 1002 987.69 997.92 0 -0.82(-0.08%)
Jul 16, 2019 995.53 1002 982.37 998.74 0 +2.04(+0.20%)
Jul 15, 2019 994.16 1004 989.68 996.70 0 -2.21(-0.22%)
Jul 12, 2019 1001 1006 977.91 998.90 0 -4.14(-0.41%)
Jul 11, 2019 1004 1009 994.28 1003 0 -0.32(-0.03%)
Jul 10, 2019 999.00 1007 994.44 1003 0 +6.98(+0.70%)
Jul 09, 2019 997.62 1002 991.39 996.38 0 -1.31(-0.13%)
Jul 08, 2019 996.24 1005 990.15 997.68 0 -0.19(-0.02%)
Jul 05, 2019 994.58 999.64 987.30 997.87 0 +2.11(+0.21%)
Jul 03, 2019 994.36 1002 988.76 995.76 0 +3.97(+0.40%)
Jul 02, 2019 995.05 999.95 983.56 991.79 0 -1.21(-0.12%)
Jul 01, 2019 989.67 1004 980.91 993.00 0 +5.03(+0.51%)
Jun 28, 2019 981.43 993.63 976.71 987.97 0 +3.95(+0.40%)
Jun 27, 2019 986.99 991.10 977.88 984.02 0 -12.25(-1.23%)
Jun 26, 2019 999.37 1003 991.23 996.27 0 -1.93(-0.19%)
Jun 25, 2019 996.21 1008 988.97 998.20 0 +3.36(+0.34%)
Jun 24, 2019 997.72 1004 988.38 994.85 0 +0.86(+0.09%)
Jun 21, 2019 996.71 1001 988.94 993.99 0 +20.55(+2.11%)
Jun 20, 2019 987.18 989.42 968.32 973.43 0 -10.82(-1.10%)
Jun 19, 2019 978.03 989.37 973.41 984.25 0 +7.24(+0.74%)
Jun 18, 2019 980.66 988.50 973.64 977.01 0 -0.95(-0.10%)
Jun 17, 2019 989.04 991.56 974.81 977.96 0 -6.86(-0.70%)
Jun 14, 2019 983.67 994.50 976.94 984.82 0 +2.04(+0.21%)
Jun 13, 2019 980.75 990.51 971.88 982.77 0 +3.60(+0.37%)
Jun 12, 2019 969.79 985.82 967.00 979.17 0 +5.73(+0.59%)
Jun 11, 2019 967.55 979.42 957.56 973.44 0 +6.84(+0.71%)
Jun 10, 2019 984.71 988.57 944.11 966.61 0 -24.17(-2.44%)
Jun 07, 2019 994.05 997.93 985.49 990.78 0 -1.83(-0.18%)
Jun 06, 2019 992.58 999.39 980.44 992.60 0 +2.57(+0.26%)
Jun 05, 2019 997.48 1005 981.41 990.03 0 -4.27(-0.43%)
Jun 04, 2019 982.79 997.37 977.68 994.30 0 +14.48(+1.48%)
Jun 03, 2019 976.31 995.54 970.48 979.82 0 +14.48(+1.50%)
May 31, 2019 959.84 971.36 947.34 965.35 0 +2.62(+0.27%)
May 30, 2019 968.62 974.46 958.65 962.73 0 -6.54(-0.67%)
May 29, 2019 979.07 983.00 956.95 969.26 0 -11.29(-1.15%)
May 28, 2019 998.78 1009 979.73 980.55 0 -20.55(-2.05%)
May 24, 2019 993.57 1006 985.86 1001 0 +9.28(+0.94%)
May 23, 2019 980.01 997.49 974.58 991.82 0 +2.83(+0.29%)
May 22, 2019 999.83 1002 978.00 989.00 0 -13.34(-1.33%)
May 21, 2019 997.64 1018 993.64 1002 0 +8.21(+0.83%)
May 20, 2019 981.35 1003 970.61 994.12 0 +14.04(+1.43%)
May 17, 2019 983.21 995.99 972.62 980.08 0 -3.52(-0.36%)
May 16, 2019 979.50 989.70 974.98 983.60 0 +4.63(+0.47%)
May 15, 2019 971.74 987.73 968.97 978.98 0 +5.31(+0.55%)
May 14, 2019 973.10 979.11 966.52 973.67 0 +3.32(+0.34%)
May 13, 2019 980.09 985.59 963.38 970.35 0 -15.44(-1.57%)
May 10, 2019 985.87 992.74 964.83 985.78 0 +3.54(+0.36%)
May 09, 2019 973.20 987.80 962.31 982.25 0 +5.70(+0.58%)
May 08, 2019 968.08 983.22 962.50 976.55 0 +7.42(+0.77%)
May 07, 2019 973.00 978.69 963.33 969.12 0 -4.68(-0.48%)
May 06, 2019 975.71 983.28 967.98 973.80 0 -8.39(-0.85%)
May 03, 2019 986.17 990.34 978.26 982.20 0 -1.50(-0.15%)
May 02, 2019 991.72 995.86 977.12 983.70 0 -11.79(-1.18%)
May 01, 2019 1002 1010 991.54 995.49 0 -6.35(-0.63%)
Apr 30, 2019 998.92 1005 993.74 1002 0 +4.32(+0.43%)
Apr 29, 2019 995.87 1003 991.32 997.52 0 -1.18(-0.12%)
Apr 26, 2019 989.40 1005 987.83 998.70 0 +10.40(+1.05%)
Apr 25, 2019 997.15 999.02 983.19 988.30 0 -11.52(-1.15%)
Apr 24, 2019 1003 1015 993.77 999.82 0 -1.69(-0.17%)
Apr 23, 2019 1003 1007 989.58 1002 0 -2.21(-0.22%)
Apr 22, 2019 1006 1015 993.06 1004 0 -5.44(-0.54%)
Apr 18, 2019 1013 1018 1006 1009 0 -2.24(-0.22%)
Apr 17, 2019 1004 1018 999.42 1011 0 +9.32(+0.93%)
Apr 16, 2019 1004 1009 998.03 1002 0 -1.82(-0.18%)
Apr 15, 2019 1011 1013 1002 1004 0 -6.92(-0.68%)
Apr 12, 2019 1013 1015 1006 1011 0 -0.85(-0.08%)
Apr 11, 2019 1014 1017 1007 1012 0 -1.41(-0.14%)
Apr 10, 2019 1013 1016 1009 1013 0 +1.52(+0.15%)
Apr 09, 2019 1016 1019 1008 1012 0 -5.50(-0.54%)
Apr 08, 2019 1017 1022 1009 1017 0 +0.10(+0.01%)
Apr 05, 2019 1025 1028 1014 1017 0 -7.05(-0.69%)
Apr 04, 2019 1013 1028 1010 1024 0 +12.02(+1.19%)
Apr 03, 2019 1009 1015 1001 1012 0 +4.43(+0.44%)
Apr 02, 2019 1010 1015 1000 1008 0 -5.44(-0.54%)
Apr 01, 2019 1017 1022 1001 1013 0 -1.62(-0.16%)
Mar 29, 2019 1026 1028 1009 1015 0 -13.42(-1.31%)
Mar 28, 2019 1026 1039 1019 1028 0 -5.80(-0.56%)
Mar 27, 2019 1020 1039 1007 1034 0 +15.98(+1.57%)
Mar 26, 2019 1009 1024 1006 1018 0 +10.84(+1.08%)
Mar 25, 2019 1006 1012 997.86 1007 0 +0.60(+0.06%)
Mar 22, 2019 1015 1020 1000 1006 0 -9.92(-0.98%)
Mar 21, 2019 1011 1023 1001 1016 0 +5.98(+0.59%)
Mar 20, 2019 1016 1020 1004 1010 0 -5.14(-0.51%)
Mar 19, 2019 1026 1029 1012 1016 0 -5.07(-0.50%)
Mar 18, 2019 1016 1024 1012 1021 0 +2.17(+0.21%)
Mar 15, 2019 1021 1026 1015 1018 0 -1.53(-0.15%)
Mar 14, 2019 1015 1028 1010 1020 0 +4.43(+0.44%)
Mar 13, 2019 1006 1021 1002 1016 0 +11.31(+1.13%)
Mar 12, 2019 1011 1017 997.15 1004 0 -6.18(-0.61%)
Mar 11, 2019 1004 1016 1000 1010 0 +8.33(+0.83%)
Mar 08, 2019 1003 1010 995.53 1002 0 -2.16(-0.22%)
Mar 07, 2019 1009 1012 1001 1004 0 -5.08(-0.50%)
Mar 06, 2019 1014 1021 1005 1009 0 -6.75(-0.66%)
Mar 05, 2019 1012 1023 1008 1016 0 +4.24(+0.42%)
Mar 04, 2019 1003 1016 998.30 1012 0 +6.54(+0.65%)
Mar 01, 2019 1002 1013 994.13 1005 0 +2.20(+0.22%)
Feb 28, 2019 999.78 1009 993.62 1003 0 +2.49(+0.25%)
Feb 27, 2019 1002 1006 988.30 1001 0 -5.21(-0.52%)
Feb 26, 2019 1014 1018 1002 1006 0 -8.92(-0.88%)
Feb 25, 2019 1022 1026 1000 1015 0 -3.85(-0.38%)
Feb 22, 2019 1018 1030 1009 1019 0 +6.87(+0.68%)
Feb 21, 2019 1011 1016 998.87 1012 0 -1.83(-0.18%)
Feb 20, 2019 1009 1023 998.00 1014 0 +4.64(+0.46%)
Feb 19, 2019 1007 1019 998.22 1009 0 +1.21(+0.12%)
Feb 15, 2019 1003 1021 994.08 1008 0 +6.74(+0.67%)
Feb 14, 2019 1007 1014 986.88 1001 0 -11.40(-1.13%)
Feb 13, 2019 1012 1019 1001 1012 0 +5.11(+0.51%)
Feb 12, 2019 998.79 1014 996.13 1007 0 +8.77(+0.88%)
Feb 11, 2019 995.58 1005 988.57 998.43 0 +2.94(+0.30%)
Feb 08, 2019 991.68 1004 984.80 995.50 0 -0.73(-0.07%)
Feb 07, 2019 993.39 1001 985.91 996.22 0 -0.62(-0.06%)
Feb 06, 2019 1000 1007 984.23 996.84 0 -1.84(-0.18%)
Feb 05, 2019 1005 1012 987.75 998.68 0 -5.27(-0.52%)
Feb 04, 2019 1014 1018 991.64 1004 0 -5.73(-0.57%)
Feb 01, 2019 1003 1026 986.33 1010 0 +7.55(+0.75%)
Jan 31, 2019 984.69 1007 976.73 1002 0 +18.27(+1.86%)
Jan 30, 2019 973.01 1000 958.94 983.86 0 +5.72(+0.58%)
Jan 29, 2019 1026 1035 959.03 978.14 0 -48.42(-4.72%)
Jan 28, 2019 1028 1036 1013 1027 0 +1.84(+0.18%)
Jan 25, 2019 1034 1044 1010 1025 0 +2.22(+0.22%)
Jan 24, 2019 985.70 1025 975.85 1022 0 +40.17(+4.09%)
Jan 23, 2019 994.67 1004 966.78 982.33 0 -4.95(-0.50%)
Jan 22, 2019 979.45 1018 970.57 987.28 0 +13.13(+1.35%)
Jan 18, 2019 928.64 992.90 922.42 974.15 0 +46.50(+5.01%)
Jan 17, 2019 926.07 931.56 916.89 927.64 0 +0.63(+0.07%)
Jan 16, 2019 927.65 933.27 915.93 927.01 0 +2.94(+0.32%)
Jan 15, 2019 912.59 927.23 906.40 924.08 0 +11.36(+1.24%)
Jan 14, 2019 897.75 918.79 884.83 912.71 0 +14.70(+1.64%)
Jan 11, 2019 901.50 913.51 883.63 898.01 0 -0.78(-0.09%)
Jan 10, 2019 911.03 922.88 874.91 898.80 0 -7.62(-0.84%)
Jan 09, 2019 885.90 909.76 880.11 906.42 0 +24.09(+2.73%)
Jan 08, 2019 867.50 888.17 860.80 882.33 0 +6.52(+0.74%)
Jan 07, 2019 858.65 889.87 855.50 875.81 0 +18.85(+2.20%)
Jan 04, 2019 846.37 863.08 841.34 856.96 0 +13.65(+1.62%)
Jan 03, 2019 832.34 851.34 830.45 843.31 0 +9.63(+1.15%)
Jan 02, 2019 823.01 837.32 815.26 833.68 0 +7.85(+0.95%)
Dec 31, 2018 833.94 838.84 817.06 825.84 0 -8.38(-1.00%)
Dec 28, 2018 837.18 842.66 827.76 834.21 0 -14.76(-1.74%)
Dec 27, 2018 834.32 850.16 817.95 848.97 0 +6.51(+0.77%)
Dec 26, 2018 818.13 845.30 813.43 842.46 0 +27.03(+3.31%)
Dec 24, 2018 828.64 834.35 803.97 815.43 0 -17.31(-2.08%)
Dec 21, 2018 834.75 848.43 826.03 832.74 0 -1.70(-0.20%)
Dec 20, 2018 858.94 862.42 822.94 834.45 0 -21.05(-2.46%)
Dec 19, 2018 861.53 875.63 846.91 855.50 0 +0.38(+0.04%)
Dec 18, 2018 848.78 864.73 836.23 855.13 0 +10.20(+1.21%)
Dec 17, 2018 868.73 874.52 842.89 844.93 0 -23.45(-2.70%)
Dec 14, 2018 865.67 874.48 861.21 868.38 0 +3.73(+0.43%)
Dec 13, 2018 862.62 869.83 858.59 864.65 0 +1.06(+0.12%)
Dec 12, 2018 874.06 877.00 860.11 863.59 0 -5.80(-0.67%)
Dec 11, 2018 875.68 883.34 865.71 869.39 0 -3.84(-0.44%)
Dec 10, 2018 878.88 881.58 866.75 873.24 0 -5.54(-0.63%)
Dec 07, 2018 878.56 883.39 871.04 878.77 0 +1.06(+0.12%)
Dec 06, 2018 869.32 880.25 864.01 877.71 0 +4.89(+0.56%)
Dec 04, 2018 883.90 888.20 868.53 872.83 0 -11.55(-1.31%)
Dec 03, 2018 884.17 889.90 874.08 884.38 0 +5.51(+0.63%)
Nov 30, 2018 878.50 884.87 870.73 878.87 0 +0.05(+0.01%)
Nov 29, 2018 872.21 883.78 867.39 878.82 0 +4.37(+0.50%)
Nov 28, 2018 865.77 878.61 860.83 874.45 0 +9.64(+1.11%)
Nov 27, 2018 866.03 873.13 859.09 864.81 0 -2.60(-0.30%)
Nov 26, 2018 867.50 872.01 860.69 867.41 0 +3.14(+0.36%)
Nov 23, 2018 864.14 869.56 860.86 864.28 0 +0.77(+0.09%)
Nov 21, 2018 863.51 863.51 863.51 863.51 0 +2.21(+0.26%)
Nov 20, 2018 865.42 869.59 854.88 861.30 0 -5.69(-0.66%)
Nov 19, 2018 871.28 878.18 861.00 866.99 0 -3.96(-0.45%)
Nov 16, 2018 864.15 876.13 853.89 870.95 0 +7.45(+0.86%)
Nov 15, 2018 868.37 874.13 855.98 863.50 0 -11.56(-1.32%)
Nov 14, 2018 878.94 884.74 869.46 875.06 0 -4.14(-0.47%)
Nov 13, 2018 880.93 887.04 872.72 879.20 0 +2.12(+0.24%)
Nov 12, 2018 881.56 889.16 872.84 877.08 0 -5.16(-0.58%)
Nov 09, 2018 880.99 887.57 873.76 882.24 0 -0.16(-0.02%)
Nov 08, 2018 881.24 887.94 873.20 882.41 0 +0.31(+0.04%)
Nov 07, 2018 881.10 889.05 872.39 882.09 0 +1.32(+0.15%)
Nov 06, 2018 869.42 883.97 865.22 880.77 0 +12.44(+1.43%)
Nov 05, 2018 868.30 876.86 862.93 868.33 0 +2.25(+0.26%)
Nov 02, 2018 873.92 877.07 860.55 866.09 0 -6.77(-0.78%)
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.