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 30, 2020 680.40 684.71 666.71 672.16 0 -7.39(-1.09%)
Oct 29, 2020 673.75 686.65 660.04 679.54 0 +9.54(+1.42%)
Oct 28, 2020 675.07 683.34 663.66 670.00 0 -11.23(-1.65%)
Oct 27, 2020 687.67 694.53 679.17 681.23 0 -2.10(-0.31%)
Oct 26, 2020 690.50 693.76 672.76 683.33 0 -12.65(-1.82%)
Oct 23, 2020 690.12 704.22 687.06 695.98 0 +7.10(+1.03%)
Oct 22, 2020 679.87 692.05 679.05 688.88 0 +7.12(+1.05%)
Oct 21, 2020 685.36 688.06 676.44 681.76 0 -5.67(-0.82%)
Oct 20, 2020 687.83 693.84 681.19 687.42 0 +5.66(+0.83%)
Oct 19, 2020 689.23 695.69 673.70 681.76 0 -6.31(-0.92%)
Oct 16, 2020 690.99 699.36 684.44 688.07 0 -5.04(-0.73%)
Oct 15, 2020 692.37 696.21 683.32 693.11 0 -2.55(-0.37%)
Oct 14, 2020 697.39 705.35 692.38 695.66 0 -4.65(-0.66%)
Oct 13, 2020 697.36 702.93 688.86 700.31 0 +2.10(+0.30%)
Oct 12, 2020 694.09 701.11 689.67 698.21 0 +3.38(+0.49%)
Oct 09, 2020 702.94 706.66 690.22 694.84 0 -7.20(-1.03%)
Oct 08, 2020 694.40 706.32 690.21 702.04 0 +9.75(+1.41%)
Oct 07, 2020 691.46 695.52 682.55 692.29 0 +2.91(+0.42%)
Oct 06, 2020 691.82 703.64 685.40 689.38 0 -2.43(-0.35%)
Oct 05, 2020 685.38 695.33 682.22 691.81 0 +8.40(+1.23%)
Oct 02, 2020 668.14 688.27 662.73 683.42 0 +1.54(+0.23%)
Oct 01, 2020 679.30 685.29 669.45 681.88 0 +4.32(+0.64%)
Sep 30, 2020 680.16 690.35 673.26 677.55 0 -3.33(-0.49%)
Sep 29, 2020 692.71 695.33 673.52 680.88 0 -22.12(-3.15%)
Sep 28, 2020 693.51 710.28 690.00 703.01 0 +16.20(+2.36%)
Sep 25, 2020 677.30 691.57 671.29 686.81 0 +9.77(+1.44%)
Sep 24, 2020 673.76 688.92 659.24 677.04 0 -0.58(-0.09%)
Sep 23, 2020 696.29 704.24 674.34 677.62 0 -18.52(-2.66%)
Sep 22, 2020 698.82 707.85 691.92 696.14 0 +0.91(+0.13%)
Sep 21, 2020 706.08 713.05 690.28 695.23 0 -14.18(-2.00%)
Sep 18, 2020 712.97 723.47 702.06 709.41 0 -2.31(-0.32%)
Sep 17, 2020 710.70 719.84 698.72 711.72 0 -2.76(-0.39%)
Sep 16, 2020 708.38 724.98 702.23 714.48 0 +8.24(+1.17%)
Sep 15, 2020 717.58 721.68 701.56 706.24 0 -10.23(-1.43%)
Sep 14, 2020 701.30 722.11 694.36 716.47 0 +16.31(+2.33%)
Sep 11, 2020 703.84 708.86 687.57 700.16 0 -1.19(-0.17%)
Sep 10, 2020 709.83 714.28 699.46 701.35 0 -8.10(-1.14%)
Sep 09, 2020 708.24 719.07 703.32 709.45 0 +3.64(+0.52%)
Sep 08, 2020 704.60 721.32 695.35 705.80 0 -2.66(-0.38%)
Sep 04, 2020 705.97 717.16 690.75 708.47 0 +2.28(+0.32%)
Sep 03, 2020 713.67 719.83 697.96 706.18 0 -7.57(-1.06%)
Sep 02, 2020 713.86 719.22 705.68 713.75 0 -0.36(-0.05%)
Sep 01, 2020 713.95 726.68 707.23 714.11 0 -0.78(-0.11%)
Aug 31, 2020 722.24 731.52 708.84 714.89 0 -7.74(-1.07%)
Aug 28, 2020 719.04 726.81 712.32 722.64 0 +5.40(+0.75%)
Aug 27, 2020 711.96 723.39 707.37 717.23 0 +5.30(+0.75%)
Aug 26, 2020 722.04 724.77 708.62 711.93 0 -10.48(-1.45%)
Aug 25, 2020 725.98 730.83 710.35 722.41 0 -1.44(-0.20%)
Aug 24, 2020 707.66 729.27 702.55 723.85 0 +19.11(+2.71%)
Aug 21, 2020 711.50 716.79 700.57 704.74 0 -7.24(-1.02%)
Aug 20, 2020 716.23 723.43 707.51 711.98 0 -9.06(-1.26%)
Aug 19, 2020 721.24 730.92 714.41 721.04 0 -0.68(-0.09%)
Aug 18, 2020 724.42 733.35 714.37 721.72 0 -1.01(-0.14%)
Aug 17, 2020 719.69 742.43 708.65 722.73 0 +1.61(+0.22%)
Aug 14, 2020 713.75 728.38 706.18 721.12 0 +6.28(+0.88%)
Aug 13, 2020 712.73 729.27 705.98 714.84 0 +0.06(+0.01%)
Aug 12, 2020 722.83 731.87 704.74 714.78 0 -5.43(-0.75%)
Aug 11, 2020 728.94 738.57 715.63 720.21 0 -0.43(-0.06%)
Aug 10, 2020 707.67 726.29 702.63 720.64 0 +15.19(+2.15%)
Aug 07, 2020 696.91 708.56 688.09 705.45 0 +7.39(+1.06%)
Aug 06, 2020 701.25 714.37 691.46 698.05 0 -1.62(-0.23%)
Aug 05, 2020 686.67 701.67 682.90 699.67 0 +16.96(+2.48%)
Aug 04, 2020 685.75 697.56 671.45 682.71 0 -6.91(-1.00%)
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.