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 (%)
Dec 31, 2015 858.65 858.65 858.65 858.65 0 -4.76(-0.55%)
Dec 30, 2015 870.15 873.80 860.40 863.41 0 -9.01(-1.03%)
Dec 29, 2015 875.75 881.50 866.26 872.42 0 -18.72(-2.10%)
Dec 28, 2015 893.65 894.27 880.85 891.14 0 -2.83(-0.32%)
Dec 24, 2015 893.97 893.97 893.97 893.97 0 -1.54(-0.17%)
Dec 23, 2015 891.47 900.84 887.40 895.50 0 +1.76(+0.20%)
Dec 22, 2015 881.44 902.88 876.87 893.74 0 +13.66(+1.55%)
Dec 21, 2015 885.50 891.54 869.07 880.09 0 -2.72(-0.31%)
Dec 18, 2015 880.76 892.23 871.28 882.80 0 -2.68(-0.30%)
Dec 17, 2015 869.39 890.24 864.38 885.48 0 +14.92(+1.71%)
Dec 16, 2015 859.52 881.12 845.84 870.56 0 +9.60(+1.12%)
Dec 15, 2015 854.54 876.37 841.62 860.96 0 +7.09(+0.83%)
Dec 14, 2015 878.65 882.54 844.53 853.87 0 -25.04(-2.85%)
Dec 11, 2015 893.20 898.70 875.33 878.91 0 -18.38(-2.05%)
Dec 10, 2015 894.13 901.98 889.93 897.29 0 +2.06(+0.23%)
Dec 09, 2015 897.95 906.75 891.41 895.24 0 -5.60(-0.62%)
Dec 08, 2015 906.78 913.01 891.20 900.83 0 -10.57(-1.16%)
Dec 07, 2015 913.28 917.01 896.23 911.41 0 -3.39(-0.37%)
Dec 04, 2015 902.86 921.29 900.92 914.79 0 +14.17(+1.57%)
Dec 03, 2015 902.82 910.45 885.28 900.62 0 -4.94(-0.55%)
Dec 02, 2015 918.67 923.57 901.96 905.57 0 -15.94(-1.73%)
Dec 01, 2015 927.29 933.43 918.12 921.51 0 -4.56(-0.49%)
Nov 30, 2015 932.27 934.83 919.89 926.06 0 -6.37(-0.68%)
Nov 27, 2015 923.09 934.81 921.52 932.44 0 +9.33(+1.01%)
Nov 25, 2015 923.11 923.11 923.11 923.11 0 -5.61(-0.60%)
Nov 24, 2015 920.38 932.69 914.84 928.72 0 +3.03(+0.33%)
Nov 23, 2015 925.74 925.69 922.64 925.69 0 -0.04(-0.00%)
Nov 20, 2015 927.88 931.71 921.87 925.73 0 +0.83(+0.09%)
Nov 19, 2015 927.83 933.09 919.17 924.90 0 -2.75(-0.30%)
Nov 18, 2015 919.62 929.60 916.53 927.65 0 +8.19(+0.89%)
Nov 17, 2015 925.29 929.77 915.42 919.46 0 -7.54(-0.81%)
Nov 16, 2015 919.38 930.50 914.66 927.00 0 +5.35(+0.58%)
Nov 13, 2015 920.33 930.18 913.15 921.66 0 +0.57(+0.06%)
Nov 12, 2015 927.67 933.58 919.27 921.09 0 -7.91(-0.85%)
Nov 11, 2015 928.53 936.13 924.99 929.00 0 +1.90(+0.20%)
Nov 10, 2015 918.82 931.31 914.76 927.10 0 +9.39(+1.02%)
Nov 09, 2015 923.49 929.93 913.98 917.71 0 -8.15(-0.88%)
Nov 06, 2015 929.29 932.62 913.64 925.86 0 -9.57(-1.02%)
Nov 05, 2015 944.64 954.50 926.37 935.43 0 -10.44(-1.10%)
Nov 04, 2015 958.43 960.83 936.53 945.87 0 -15.54(-1.62%)
Nov 03, 2015 960.85 968.74 952.33 961.41 0 -1.11(-0.12%)
Nov 02, 2015 950.09 964.35 944.78 962.53 0 +12.26(+1.29%)
Oct 30, 2015 951.37 959.33 941.92 950.27 0 -1.53(-0.16%)
Oct 29, 2015 956.10 961.04 941.73 951.79 0 -7.88(-0.82%)
Oct 28, 2015 950.99 964.89 936.93 959.68 0 +7.11(+0.75%)
Oct 27, 2015 970.06 972.22 949.00 952.57 0 -19.84(-2.04%)
Oct 26, 2015 980.93 982.04 966.28 972.40 0 -6.98(-0.71%)
Oct 23, 2015 981.44 982.68 969.23 979.38 0 -0.40(-0.04%)
Oct 22, 2015 981.91 986.61 972.72 979.79 0 +1.35(+0.14%)
Oct 21, 2015 989.72 996.48 976.96 978.44 0 -10.73(-1.08%)
Oct 20, 2015 983.90 993.63 976.85 989.17 0 +1.99(+0.20%)
Oct 19, 2015 992.23 996.45 978.13 987.18 0 -9.07(-0.91%)
Oct 16, 2015 1006 1008 989.15 996.25 0 -8.83(-0.88%)
Oct 15, 2015 1009 1015 989.69 1005 0 -2.23(-0.22%)
Oct 14, 2015 1010 1021 1001 1007 0 -2.65(-0.26%)
Oct 13, 2015 1002 1017 991.63 1010 0 +4.68(+0.47%)
Oct 12, 2015 998.67 1010 990.18 1005 0 +8.22(+0.82%)
Oct 09, 2015 1003 1009 991.75 997.06 0 +0.09(+0.01%)
Oct 08, 2015 996.03 1009 986.77 996.97 0 +1.28(+0.13%)
Oct 07, 2015 983.15 996.33 976.14 995.69 0 +10.59(+1.07%)
Oct 06, 2015 975.02 990.75 967.79 985.11 0 +12.35(+1.27%)
Oct 05, 2015 955.18 975.34 952.40 972.75 0 +18.25(+1.91%)
Oct 02, 2015 947.79 959.67 937.70 954.50 0 +3.48(+0.37%)
Oct 01, 2015 951.83 960.72 942.34 951.01 0 +0.73(+0.08%)
Sep 30, 2015 945.42 954.09 932.05 950.28 0 +8.48(+0.90%)
Sep 29, 2015 950.77 961.18 934.73 941.80 0 -6.02(-0.64%)
Sep 28, 2015 976.88 979.62 942.57 947.82 0 -47.55(-4.78%)
Sep 25, 2015 1004 1009 990.48 995.37 0 -8.06(-0.80%)
Sep 24, 2015 999.48 1007 990.31 1003 0 +1.20(+0.12%)
Sep 23, 2015 998.64 1008 993.55 1002 0 +2.93(+0.29%)
Sep 22, 2015 1005 1011 995.33 999.30 0 -10.93(-1.08%)
Sep 21, 2015 997.00 1016 994.18 1010 0 +12.57(+1.26%)
Sep 18, 2015 1001 1011 992.76 997.66 0 -4.87(-0.49%)
Sep 17, 2015 981.95 1012 976.98 1003 0 +19.99(+2.03%)
Sep 16, 2015 978.38 990.01 974.35 982.54 0 +4.53(+0.46%)
Sep 15, 2015 972.88 984.19 967.57 978.01 0 +5.56(+0.57%)
Sep 14, 2015 974.84 978.88 966.01 972.45 0 -1.31(-0.13%)
Sep 11, 2015 965.95 977.87 959.16 973.76 0 +7.79(+0.81%)
Sep 10, 2015 970.86 975.90 960.60 965.97 0 -4.54(-0.47%)
Sep 09, 2015 985.70 989.29 969.28 970.50 0 -11.09(-1.13%)
Sep 08, 2015 982.54 987.89 972.02 981.59 0 +6.23(+0.64%)
Sep 04, 2015 975.37 975.37 975.37 975.37 0 -15.39(-1.55%)
Sep 03, 2015 989.80 1002 984.01 990.76 0 +4.26(+0.43%)
Sep 02, 2015 985.05 994.65 979.19 986.50 0 +3.78(+0.38%)
Sep 01, 2015 977.09 986.77 969.44 982.72 0 -5.69(-0.58%)
Aug 31, 2015 991.38 1005 980.97 988.41 0 -1.66(-0.17%)
Aug 28, 2015 987.05 996.12 973.07 990.07 0 +3.02(+0.31%)
Aug 27, 2015 973.14 993.60 967.09 987.04 0 +19.22(+1.99%)
Aug 26, 2015 967.66 976.69 953.41 967.82 0 +9.03(+0.94%)
Aug 25, 2015 985.40 991.62 955.72 958.79 0 -5.24(-0.54%)
Aug 24, 2015 955.12 989.72 912.94 964.03 0 -30.11(-3.03%)
Aug 21, 2015 1008 1018 987.64 994.14 0 -18.59(-1.84%)
Aug 20, 2015 1015 1030 1008 1013 0 -6.13(-0.60%)
Aug 19, 2015 1012 1023 1004 1019 0 +5.19(+0.51%)
Aug 18, 2015 1014 1021 1004 1014 0 -3.47(-0.34%)
Aug 17, 2015 1015 1021 1009 1017 0 +1.93(+0.19%)
Aug 14, 2015 1007 1020 1003 1015 0 +4.51(+0.45%)
Aug 13, 2015 1011 1019 1003 1011 0 +1.13(+0.11%)
Aug 12, 2015 1008 1017 992.37 1010 0 +0.31(+0.03%)
Aug 11, 2015 998.62 1014 990.47 1009 0 +8.82(+0.88%)
Aug 10, 2015 1005 1010 993.14 1000 0 -4.29(-0.43%)
Aug 07, 2015 1014 1016 998.79 1005 0 -8.29(-0.82%)
Aug 06, 2015 1011 1023 994.99 1013 0 +7.37(+0.73%)
Aug 05, 2015 1015 1021 998.64 1006 0 -8.42(-0.83%)
Aug 04, 2015 1011 1026 1001 1014 0 +2.39(+0.24%)
Aug 03, 2015 1017 1023 1004 1012 0 -4.50(-0.44%)
Jul 31, 2015 1025 1035 1009 1016 0 -2.82(-0.28%)
Jul 30, 2015 1015 1025 1009 1019 0 +0.71(+0.07%)
Jul 29, 2015 1014 1022 1006 1018 0 +4.13(+0.41%)
Jul 28, 2015 1003 1022 996.88 1014 0 +13.28(+1.33%)
Jul 27, 2015 1001 1013 989.63 1001 0 -6.45(-0.64%)
Jul 24, 2015 1017 1027 1004 1007 0 -12.68(-1.24%)
Jul 23, 2015 1032 1039 1015 1020 0 -9.81(-0.95%)
Jul 22, 2015 1022 1038 1015 1030 0 +6.51(+0.64%)
Jul 21, 2015 1020 1032 1016 1023 0 -0.16(-0.02%)
Jul 20, 2015 1022 1030 1012 1023 0 +2.09(+0.20%)
Jul 17, 2015 1019 1027 1013 1021 0 +2.15(+0.21%)
Jul 16, 2015 1026 1030 1012 1019 0 -4.61(-0.45%)
Jul 15, 2015 1007 1033 998.94 1024 0 +20.98(+2.09%)
Jul 14, 2015 995.55 1007 992.86 1003 0 +6.63(+0.67%)
Jul 13, 2015 996.21 1004 989.88 996.23 0 +1.17(+0.12%)
Jul 10, 2015 992.69 1005 986.43 995.05 0 +6.35(+0.64%)
Jul 09, 2015 996.35 1003 983.73 988.70 0 -4.60(-0.46%)
Jul 08, 2015 997.08 1004 987.08 993.30 0 -9.84(-0.98%)
Jul 07, 2015 991.82 1008 978.92 1003 0 +16.02(+1.62%)
Jul 06, 2015 982.66 994.82 974.88 987.12 0 -0.03(-0.00%)
Jul 02, 2015 987.15 987.15 987.15 987.15 0 +1.41(+0.14%)
Jul 01, 2015 979.75 997.51 971.80 985.74 0 +10.51(+1.08%)
Jun 30, 2015 976.95 987.50 971.46 975.23 0 -0.22(-0.02%)
Jun 29, 2015 989.03 993.23 970.52 975.45 0 -18.62(-1.87%)
Jun 26, 2015 1004 1009 989.65 994.06 0 -22.64(-2.23%)
Jun 25, 2015 1029 1029 1013 1017 0 -15.20(-1.47%)
Jun 24, 2015 1039 1043 1029 1032 0 -9.41(-0.90%)
Jun 23, 2015 1040 1047 1034 1041 0 +2.74(+0.26%)
Jun 22, 2015 1046 1050 1036 1039 0 -5.27(-0.50%)
Jun 19, 2015 1048 1055 1036 1044 0 -3.66(-0.35%)
Jun 18, 2015 1043 1053 1039 1048 0 +3.28(+0.31%)
Jun 17, 2015 1036 1050 1030 1044 0 +5.81(+0.56%)
Jun 16, 2015 1042 1046 1032 1038 0 -1.64(-0.16%)
Jun 15, 2015 1035 1051 1024 1040 0 +2.73(+0.26%)
Jun 12, 2015 1043 1047 1031 1037 0 -6.56(-0.63%)
Jun 11, 2015 1028 1047 1027 1044 0 +16.73(+1.63%)
Jun 10, 2015 1019 1033 1017 1027 0 +7.25(+0.71%)
Jun 09, 2015 1023 1030 1015 1020 0 -7.44(-0.72%)
Jun 08, 2015 1033 1043 1023 1027 0 -6.30(-0.61%)
Jun 05, 2015 1032 1046 1021 1034 0 -4.52(-0.44%)
Jun 04, 2015 1046 1050 1033 1038 0 -11.02(-1.05%)
Jun 03, 2015 1056 1059 1044 1049 0 -7.42(-0.70%)
Jun 02, 2015 1058 1064 1052 1057 0 -4.67(-0.44%)
Jun 01, 2015 1061 1069 1056 1061 0 -2.17(-0.20%)
May 29, 2015 1062 1068 1056 1063 0 +2.73(+0.26%)
May 28, 2015 1057 1066 1052 1061 0 +2.45(+0.23%)
May 27, 2015 1056 1063 1052 1058 0 +2.86(+0.27%)
May 26, 2015 1057 1062 1052 1055 0 -3.07(-0.29%)
May 22, 2015 1058 1058 1058 1058 0 +1.37(+0.13%)
May 21, 2015 1059 1064 1049 1057 0 -0.49(-0.05%)
May 20, 2015 1064 1069 1054 1058 0 -5.52(-0.52%)
May 19, 2015 1067 1073 1058 1063 0 -4.52(-0.42%)
May 18, 2015 1061 1065 1054 1068 0 +5.78(+0.54%)
May 15, 2015 1059 1067 1055 1062 0 +4.06(+0.38%)
May 14, 2015 1052 1067 1050 1058 0 +7.50(+0.71%)
May 13, 2015 1065 1069 1048 1050 0 -13.35(-1.26%)
May 12, 2015 1061 1072 1052 1064 0 +1.46(+0.14%)
May 11, 2015 1065 1069 1055 1062 0 -6.59(-0.62%)
May 08, 2015 1073 1079 1062 1069 0 +1.31(+0.12%)
May 07, 2015 1058 1075 1044 1067 0 +2.81(+0.26%)
May 06, 2015 1067 1072 1056 1065 0 -3.09(-0.29%)
May 05, 2015 1078 1080 1058 1068 0 -11.10(-1.03%)
May 04, 2015 1072 1085 1067 1079 0 +8.88(+0.83%)
May 01, 2015 1063 1076 1056 1070 0 +11.83(+1.12%)
Apr 30, 2015 1072 1085 1051 1058 0 -5.90(-0.55%)
Apr 29, 2015 1061 1074 1057 1064 0 -3.64(-0.34%)
Apr 28, 2015 1067 1080 1056 1068 0 -0.25(-0.02%)
Apr 27, 2015 1076 1078 1064 1068 0 -8.53(-0.79%)
Apr 24, 2015 1078 1082 1073 1076 0 -2.00(-0.19%)
Apr 23, 2015 1078 1079 1069 1078 0 -0.05(-0.00%)
Apr 22, 2015 1083 1085 1071 1078 0 -6.08(-0.56%)
Apr 21, 2015 1092 1096 1077 1085 0 -3.89(-0.36%)
Apr 20, 2015 1086 1094 1081 1088 0 +2.10(+0.19%)
Apr 17, 2015 1088 1094 1079 1086 0 -5.20(-0.48%)
Apr 16, 2015 1082 1101 1078 1092 0 +9.40(+0.87%)
Apr 15, 2015 1071 1090 1067 1082 0 +9.95(+0.93%)
Apr 14, 2015 1074 1075 1061 1072 0 +0.75(+0.07%)
Apr 13, 2015 1071 1080 1064 1071 0 -0.21(-0.02%)
Apr 10, 2015 1071 1085 1065 1072 0 +4.27(+0.40%)
Apr 09, 2015 1076 1079 1060 1067 0 -7.72(-0.72%)
Apr 08, 2015 1063 1083 1060 1075 0 +14.11(+1.33%)
Apr 07, 2015 1072 1076 1058 1061 0 -11.51(-1.07%)
Apr 06, 2015 1065 1079 1063 1073 0 +7.38(+0.69%)
Apr 02, 2015 1065 1065 1065 1065 0 +2.69(+0.25%)
Apr 01, 2015 1049 1069 1043 1062 0 +14.50(+1.38%)
Mar 31, 2015 1054 1061 1042 1048 0 -6.71(-0.64%)
Mar 30, 2015 1060 1068 1048 1055 0 -4.77(-0.45%)
Mar 27, 2015 1061 1070 1051 1059 0 -15.17(-1.41%)
Mar 26, 2015 1076 1085 1065 1075 0 -2.15(-0.20%)
Mar 25, 2015 1082 1092 1072 1077 0 -11.75(-1.08%)
Mar 24, 2015 1094 1100 1083 1089 0 -5.88(-0.54%)
Mar 23, 2015 1081 1102 1078 1094 0 +12.80(+1.18%)
Mar 20, 2015 1070 1099 1068 1082 0 +13.81(+1.29%)
Mar 19, 2015 1078 1084 1061 1068 0 -13.08(-1.21%)
Mar 18, 2015 1077 1095 1062 1081 0 +1.46(+0.14%)
Mar 17, 2015 1075 1084 1069 1079 0 +4.37(+0.41%)
Mar 16, 2015 1070 1083 1065 1075 0 +4.27(+0.40%)
Mar 13, 2015 1072 1078 1057 1071 0 -1.62(-0.15%)
Mar 12, 2015 1065 1076 1062 1072 0 +9.03(+0.85%)
Mar 11, 2015 1068 1073 1060 1063 0 -5.00(-0.47%)
Mar 10, 2015 1074 1083 1063 1068 0 -8.16(-0.76%)
Mar 09, 2015 1074 1090 1068 1077 0 +4.89(+0.46%)
Mar 06, 2015 1080 1094 1061 1072 0 -19.67(-1.80%)
Mar 05, 2015 1108 1114 1087 1091 0 -16.27(-1.47%)
Mar 04, 2015 1108 1118 1097 1108 0 +0.02(+0.00%)
Mar 03, 2015 1105 1113 1102 1108 0 +2.19(+0.20%)
Mar 02, 2015 1096 1113 1091 1105 0 +8.64(+0.79%)
Feb 27, 2015 1094 1107 1084 1097 0 +1.87(+0.17%)
Feb 26, 2015 1106 1114 1091 1095 0 -13.44(-1.21%)
Feb 25, 2015 1100 1126 1090 1108 0 +6.42(+0.58%)
Feb 24, 2015 1090 1108 1079 1102 0 +4.52(+0.41%)
Feb 23, 2015 1106 1113 1083 1097 0 -13.83(-1.24%)
Feb 20, 2015 1112 1130 1103 1111 0 -9.55(-0.85%)
Feb 19, 2015 1119 1133 1094 1121 0 -9.66(-0.85%)
Feb 18, 2015 1141 1143 1107 1130 0 -10.37(-0.91%)
Feb 17, 2015 1100 1160 1093 1141 0 +46.35(+4.24%)
Feb 13, 2015 1094 1094 1094 1094 0 +26.71(+2.50%)
Feb 12, 2015 1057 1071 1052 1068 0 +15.57(+1.48%)
Feb 11, 2015 1052 1059 1047 1052 0 +1.41(+0.13%)
Feb 10, 2015 1052 1061 1045 1051 0 +0.36(+0.03%)
Feb 09, 2015 1050 1058 1044 1050 0 +0.27(+0.03%)
Feb 06, 2015 1055 1060 1039 1050 0 -6.93(-0.66%)
Feb 05, 2015 1051 1064 1044 1057 0 +6.51(+0.62%)
Feb 04, 2015 1051 1061 1040 1050 0 -3.90(-0.37%)
Feb 03, 2015 1047 1066 1033 1054 0 +7.99(+0.76%)
Feb 02, 2015 1049 1056 1035 1046 0 -3.02(-0.29%)
Jan 30, 2015 1051 1058 1041 1049 0 -4.75(-0.45%)
Jan 29, 2015 1059 1068 1038 1054 0 -3.47(-0.33%)
Jan 28, 2015 1058 1075 1048 1058 0 +1.82(+0.17%)
Jan 27, 2015 1055 1063 1047 1056 0 -2.41(-0.23%)
Jan 26, 2015 1054 1063 1044 1058 0 +4.82(+0.46%)
Jan 23, 2015 1062 1068 1046 1053 0 -7.57(-0.71%)
Jan 22, 2015 1048 1064 1045 1061 0 +17.10(+1.64%)
Jan 21, 2015 1041 1049 1035 1044 0 +0.89(+0.09%)
Jan 20, 2015 1054 1059 1035 1043 0 -12.34(-1.17%)
Jan 16, 2015 1048 1062 1045 1055 0 +7.53(+0.72%)
Jan 15, 2015 1049 1059 1044 1048 0 -3.73(-0.35%)
Jan 14, 2015 1045 1054 1035 1052 0 -0.23(-0.02%)
Jan 13, 2015 1052 1052 1052 1052 0 -12.60(-1.18%)
Jan 12, 2015 1066 1073 1056 1064 0 -2.44(-0.23%)
Jan 09, 2015 1073 1078 1060 1067 0 -9.41(-0.87%)
Jan 08, 2015 1091 1094 1067 1076 0 -12.41(-1.14%)
Jan 07, 2015 1080 1096 1068 1089 0 +12.64(+1.17%)
Jan 06, 2015 1078 1088 1067 1076 0 +2.20(+0.20%)
Jan 05, 2015 1074 1083 1062 1074 0 -2.75(-0.26%)
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.