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 (%)
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%)
Nov 02, 2020 676.64 690.15 670.99 682.01 0 +9.85(+1.47%)
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%)
Aug 03, 2020 691.34 699.98 676.80 689.62 0 -1.51(-0.22%)
Jul 31, 2020 699.56 709.27 684.72 691.13 0 -2.96(-0.43%)
Jul 30, 2020 700.45 709.11 686.72 694.09 0 -4.24(-0.61%)
Jul 29, 2020 685.08 701.35 679.40 698.34 0 +14.97(+2.19%)
Jul 28, 2020 680.45 692.67 677.28 683.36 0 +3.25(+0.48%)
Jul 27, 2020 675.77 684.82 672.63 680.12 0 +3.62(+0.53%)
Jul 24, 2020 684.93 691.21 669.84 676.50 0 -4.55(-0.67%)
Jul 23, 2020 684.99 693.20 675.35 681.05 0 -8.06(-1.17%)
Jul 22, 2020 678.13 698.31 674.86 689.11 0 +2.91(+0.42%)
Jul 21, 2020 680.74 690.88 674.04 686.20 0 +9.54(+1.41%)
Jul 20, 2020 673.61 685.75 669.12 676.66 0 -1.67(-0.25%)
Jul 17, 2020 678.23 685.08 671.56 678.34 0 +0.53(+0.08%)
Jul 16, 2020 675.60 691.38 669.60 677.81 0 -4.25(-0.62%)
Jul 15, 2020 667.61 685.60 662.95 682.05 0 +21.01(+3.18%)
Jul 14, 2020 646.96 667.80 642.44 661.04 0 +8.75(+1.34%)
Jul 13, 2020 655.20 668.34 644.17 652.29 0 -6.09(-0.92%)
Jul 10, 2020 644.34 664.74 630.91 658.38 0 +11.95(+1.85%)
Jul 09, 2020 644.69 666.81 625.51 646.43 0 -1.78(-0.28%)
Jul 08, 2020 640.17 652.62 634.14 648.21 0 +7.73(+1.21%)
Jul 07, 2020 646.00 656.56 632.55 640.48 0 -8.53(-1.31%)
Jul 06, 2020 653.11 659.09 639.37 649.01 0 +4.12(+0.64%)
Jul 02, 2020 658.31 665.35 641.05 644.89 0 -5.65(-0.87%)
Jul 01, 2020 658.25 676.50 645.44 650.55 0 -9.57(-1.45%)
Jun 30, 2020 655.04 667.11 647.25 660.12 0 +3.31(+0.50%)
Jun 29, 2020 633.49 663.81 622.87 656.81 0 +14.16(+2.20%)
Jun 26, 2020 656.76 660.47 634.13 642.65 0 -19.43(-2.93%)
Jun 25, 2020 637.16 667.24 634.72 662.08 0 +12.70(+1.96%)
Jun 24, 2020 659.88 664.14 628.74 649.37 0 -18.39(-2.75%)
Jun 23, 2020 659.62 673.35 652.32 667.77 0 +13.62(+2.08%)
Jun 22, 2020 655.43 660.95 642.26 654.15 0 -1.04(-0.16%)
Jun 19, 2020 683.19 689.55 651.54 655.19 0 -21.51(-3.18%)
Jun 18, 2020 667.71 688.28 664.87 676.70 0 -3.77(-0.55%)
Jun 17, 2020 690.73 696.61 673.84 680.48 0 -11.75(-1.70%)
Jun 16, 2020 717.71 724.66 674.00 692.23 0 +15.10(+2.23%)
Jun 15, 2020 646.99 688.46 633.96 677.13 0 +2.44(+0.36%)
Jun 12, 2020 668.31 685.41 646.74 674.68 0 +37.28(+5.85%)
Jun 11, 2020 648.32 665.12 621.43 637.40 0 -41.83(-6.16%)
Jun 10, 2020 712.48 714.33 657.78 679.23 0 -29.54(-4.17%)
Jun 09, 2020 726.71 741.87 701.87 708.77 0 -30.84(-4.17%)
Jun 08, 2020 718.13 746.98 706.54 739.62 0 +50.65(+7.35%)
Jun 05, 2020 708.84 740.88 680.66 688.97 0 +23.29(+3.50%)
Jun 04, 2020 641.99 676.02 635.11 665.68 0 +23.31(+3.63%)
Jun 03, 2020 630.73 652.19 624.72 642.37 0 +20.81(+3.35%)
Jun 02, 2020 630.42 641.24 617.35 621.56 0 -5.32(-0.85%)
Jun 01, 2020 606.99 638.56 599.63 626.88 0 +18.17(+2.98%)
May 29, 2020 619.56 629.77 599.06 608.71 0 -16.14(-2.58%)
May 28, 2020 645.50 651.57 621.91 624.85 0 -17.86(-2.78%)
May 27, 2020 651.24 658.98 620.42 642.70 0 +6.00(+0.94%)
May 26, 2020 633.70 650.46 629.20 636.70 0 +18.14(+2.93%)
May 22, 2020 624.79 634.71 590.38 618.57 0 -2.79(-0.45%)
May 21, 2020 604.75 673.82 590.47 621.35 0 +18.22(+3.02%)
May 20, 2020 583.01 609.34 579.86 603.13 0 +24.38(+4.21%)
May 19, 2020 575.68 593.35 562.27 578.76 0 +15.28(+2.71%)
May 18, 2020 557.82 574.14 545.60 563.47 0 +27.84(+5.20%)
May 15, 2020 524.56 546.22 519.64 535.64 0 +0.16(+0.03%)
May 14, 2020 506.93 538.53 495.51 535.48 0 +17.82(+3.44%)
May 13, 2020 534.68 537.20 503.11 517.66 0 -17.81(-3.33%)
May 12, 2020 554.96 559.65 534.28 535.48 0 -16.94(-3.07%)
May 11, 2020 563.53 568.94 550.59 552.42 0 -15.80(-2.78%)
May 08, 2020 563.89 572.76 558.17 568.22 0 +8.65(+1.55%)
May 07, 2020 560.59 574.33 553.20 559.58 0 +6.83(+1.24%)
May 06, 2020 576.98 586.47 549.34 552.74 0 -18.93(-3.31%)
May 05, 2020 573.57 592.22 566.24 571.67 0 +11.39(+2.03%)
May 04, 2020 556.43 569.66 542.90 560.28 0 -4.70(-0.83%)
May 01, 2020 565.22 583.75 555.27 564.99 0 -14.46(-2.50%)
Apr 30, 2020 610.88 613.90 571.31 579.45 0 -18.91(-3.16%)
Apr 29, 2020 594.77 613.29 580.45 598.36 0 +18.82(+3.25%)
Apr 28, 2020 566.16 586.70 554.25 579.53 0 +26.21(+4.74%)
Apr 27, 2020 548.00 563.88 536.51 553.33 0 +2.56(+0.46%)
Apr 24, 2020 554.85 560.96 534.31 550.77 0 -2.65(-0.48%)
Apr 23, 2020 559.48 575.33 548.49 553.42 0 -6.20(-1.11%)
Apr 22, 2020 576.97 584.72 546.89 559.62 0 -4.88(-0.86%)
Apr 21, 2020 540.67 573.55 529.39 564.50 0 +11.42(+2.06%)
Apr 20, 2020 558.82 578.64 543.43 553.08 0 -25.67(-4.44%)
Apr 17, 2020 572.87 589.50 550.45 578.75 0 +31.20(+5.70%)
Apr 16, 2020 538.61 570.89 523.54 547.55 0 +8.40(+1.56%)
Apr 15, 2020 535.66 554.37 516.55 539.15 0 -14.57(-2.63%)
Apr 14, 2020 568.89 580.84 533.55 553.72 0 -0.55(-0.10%)
Apr 13, 2020 570.48 572.89 525.01 554.27 0 -6.64(-1.18%)
Apr 09, 2020 580.43 615.68 534.95 560.91 0 +28.65(+5.38%)
Apr 08, 2020 509.92 539.53 490.65 532.26 0 +86.23(+19.33%)
Apr 07, 2020 457.02 484.38 435.90 446.03 0 +24.93(+5.92%)
Apr 06, 2020 427.80 450.13 409.98 421.10 0 +22.60(+5.67%)
Apr 03, 2020 432.08 440.24 380.84 398.50 0 -35.59(-8.20%)
Apr 02, 2020 435.72 467.70 417.61 434.09 0 -3.07(-0.70%)
Apr 01, 2020 463.12 476.04 429.67 437.16 0 -53.72(-10.94%)
Mar 31, 2020 522.90 532.34 476.98 490.88 0 -32.95(-6.29%)
Mar 30, 2020 550.19 555.97 502.64 523.83 0 -43.25(-7.63%)
Mar 27, 2020 575.88 600.10 544.78 567.08 0 -18.50(-3.16%)
Mar 26, 2020 571.12 652.21 543.50 585.58 0 +61.68(+11.77%)
Mar 25, 2020 482.44 566.86 466.02 523.90 0 +80.66(+18.20%)
Mar 24, 2020 493.78 525.39 408.75 443.24 0 -20.90(-4.50%)
Mar 23, 2020 550.37 561.01 444.65 464.14 0 -69.67(-13.05%)
Mar 20, 2020 568.33 611.18 522.63 533.82 0 -4.86(-0.90%)
Mar 19, 2020 522.41 581.98 475.96 538.67 0 +5.76(+1.08%)
Mar 18, 2020 606.10 617.02 383.00 532.91 0 -111.07(-17.25%)
Mar 17, 2020 691.92 708.10 620.14 643.98 0 -23.20(-3.48%)
Mar 16, 2020 687.22 784.95 635.65 667.18 0 -75.19(-10.13%)
Mar 13, 2020 758.79 782.59 688.36 742.37 0 +35.97(+5.09%)
Mar 12, 2020 758.51 772.78 691.79 706.40 0 -140.73(-16.61%)
Mar 11, 2020 888.54 892.16 837.60 847.13 0 -59.82(-6.60%)
Mar 10, 2020 929.37 938.50 878.26 906.95 0 +12.16(+1.36%)
Mar 09, 2020 925.38 936.62 870.65 894.79 0 -86.41(-8.81%)
Mar 06, 2020 979.72 992.56 949.13 981.21 0 -27.12(-2.69%)
Mar 05, 2020 1013 1019 993.68 1008 0 -22.43(-2.18%)
Mar 04, 2020 1025 1043 1013 1031 0 +17.29(+1.71%)
Mar 03, 2020 1035 1056 992.23 1013 0 -16.88(-1.64%)
Mar 02, 2020 972.14 1034 965.86 1030 0 +69.59(+7.24%)
Feb 28, 2020 971.90 983.91 928.27 960.76 0 -39.91(-3.99%)
Feb 27, 2020 1042 1052 997.46 1001 0 -57.27(-5.41%)
Feb 26, 2020 1055 1093 1048 1058 0 -3.82(-0.36%)
Feb 25, 2020 1107 1112 1055 1062 0 -45.10(-4.07%)
Feb 24, 2020 1109 1117 1085 1107 0 -25.08(-2.22%)
Feb 21, 2020 1140 1150 1126 1132 0 -10.75(-0.94%)
Feb 20, 2020 1134 1151 1131 1143 0 +7.94(+0.70%)
Feb 19, 2020 1144 1150 1130 1135 0 -10.86(-0.95%)
Feb 18, 2020 1150 1156 1134 1146 0 -4.64(-0.40%)
Feb 14, 2020 1138 1158 1134 1150 0 +16.37(+1.44%)
Feb 13, 2020 1120 1144 1108 1134 0 +17.67(+1.58%)
Feb 12, 2020 1114 1123 1106 1116 0 +4.97(+0.45%)
Feb 11, 2020 1109 1115 1101 1111 0 +0.67(+0.06%)
Feb 10, 2020 1110 1117 1100 1111 0 -1.19(-0.11%)
Feb 07, 2020 1113 1117 1103 1112 0 -1.48(-0.13%)
Feb 06, 2020 1104 1119 1100 1113 0 +13.13(+1.19%)
Feb 05, 2020 1085 1103 1080 1100 0 +18.67(+1.73%)
Feb 04, 2020 1091 1098 1078 1081 0 -1.49(-0.14%)
Feb 03, 2020 1082 1092 1077 1083 0 +0.70(+0.06%)
Jan 31, 2020 1089 1094 1077 1082 0 -3.65(-0.34%)
Jan 30, 2020 1079 1091 1073 1086 0 +0.61(+0.06%)
Jan 29, 2020 1084 1088 1072 1085 0 +4.11(+0.38%)
Jan 28, 2020 1078 1088 1074 1081 0 +5.39(+0.50%)
Jan 27, 2020 1074 1080 1064 1076 0 -8.68(-0.80%)
Jan 24, 2020 1090 1094 1077 1084 0 -3.87(-0.36%)
Jan 23, 2020 1084 1095 1081 1088 0 +2.66(+0.25%)
Jan 22, 2020 1086 1093 1079 1086 0 +1.22(+0.11%)
Jan 21, 2020 1079 1088 1075 1084 0 +2.80(+0.26%)
Jan 17, 2020 1078 1083 1067 1082 0 +7.10(+0.66%)
Jan 16, 2020 1075 1081 1065 1075 0 +2.42(+0.23%)
Jan 15, 2020 1071 1079 1067 1072 0 +0.21(+0.02%)
Jan 14, 2020 1073 1082 1065 1072 0 -1.96(-0.18%)
Jan 13, 2020 1074 1088 1066 1074 0 +2.97(+0.28%)
Jan 10, 2020 1076 1084 1064 1071 0 -5.46(-0.51%)
Jan 09, 2020 1073 1085 1070 1076 0 +4.61(+0.43%)
Jan 08, 2020 1075 1082 1064 1072 0 -7.51(-0.70%)
Jan 07, 2020 1069 1089 1066 1079 0 +14.75(+1.39%)
Jan 06, 2020 1060 1068 1051 1065 0 +3.04(+0.29%)
Jan 03, 2020 1056 1072 1053 1061 0 -4.96(-0.47%)
Jan 02, 2020 1051 1069 1044 1066 0 +17.04(+1.62%)
Dec 31, 2019 1038 1056 1036 1049 0 +9.35(+0.90%)
Dec 30, 2019 1054 1058 1037 1040 0 -26.19(-2.46%)
Dec 27, 2019 1073 1076 1063 1066 0 -9.18(-0.85%)
Dec 26, 2019 1066 1081 1065 1075 0 +8.88(+0.83%)
Dec 24, 2019 1063 1070 1057 1067 0 +4.22(+0.40%)
Dec 23, 2019 1073 1078 1057 1062 0 -7.79(-0.73%)
Dec 20, 2019 1076 1088 1065 1070 0 -3.27(-0.30%)
Dec 19, 2019 1066 1084 1062 1073 0 +6.48(+0.61%)
Dec 18, 2019 1060 1075 1052 1067 0 +7.39(+0.70%)
Dec 17, 2019 1062 1074 1050 1060 0 -4.78(-0.45%)
Dec 16, 2019 1078 1084 1056 1064 0 -13.07(-1.21%)
Dec 13, 2019 1053 1082 1048 1077 0 +22.60(+2.14%)
Dec 12, 2019 1046 1061 1042 1055 0 +6.79(+0.65%)
Dec 11, 2019 1041 1050 1034 1048 0 +5.43(+0.52%)
Dec 10, 2019 1039 1047 1032 1043 0 +3.41(+0.33%)
Dec 09, 2019 1036 1044 1033 1039 0 +8.74(+0.85%)
Dec 06, 2019 1017 1038 1014 1030 0 +16.92(+1.67%)
Dec 05, 2019 1011 1020 1004 1013 0 +2.91(+0.29%)
Dec 04, 2019 1003 1016 1001 1011 0 +8.38(+0.84%)
Dec 03, 2019 993.41 1011 989.09 1002 0 +3.32(+0.33%)
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.