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

Manufactured Housing Sector (CIX: MSECTOR631 )

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 (%)
Feb 29, 2012 1026 1152 1100 1101 0 -34.86(-3.07%)
Feb 28, 2012 1033 1156 1130 1136 0 -1.47(-0.13%)
Feb 27, 2012 1072 1146 1097 1138 0 +23.21(+2.08%)
Feb 24, 2012 1144 1150 1098 1114 0 -31.31(-2.73%)
Feb 23, 2012 1059 1146 1076 1146 0 +49.79(+4.54%)
Feb 22, 2012 1139 1140 1087 1096 0 -47.95(-4.19%)
Feb 21, 2012 1161 1205 1132 1144 0 -38.06(-3.22%)
Feb 17, 2012 1182 1182 1182 0 -23.17(-1.92%)
Feb 16, 2012 1209 1250 1173 1205 0 -32.31(-2.61%)
Feb 15, 2012 1200 1254 1202 1237 0 +15.21(+1.24%)
Feb 14, 2012 1178 1235 1194 1222 0 +17.26(+1.43%)
Feb 13, 2012 1180 1215 1189 1205 0 +9.34(+0.78%)
Feb 10, 2012 1156 1214 1185 1196 0 -9.74(-0.81%)
Feb 09, 2012 1176 1222 1195 1205 0 -6.62(-0.55%)
Feb 08, 2012 1186 1235 1201 1212 0 -7.33(-0.60%)
Feb 07, 2012 1164 1231 1183 1219 0 +14.49(+1.20%)
Feb 06, 2012 1190 1233 1176 1205 0 +12.39(+1.04%)
Feb 03, 2012 1064 1218 1074 1192 0 +112.64(+10.43%)
Feb 02, 2012 1048 1090 1058 1080 0 +0.74(+0.07%)
Feb 01, 2012 1053 1094 1046 1079 0 +31.02(+2.96%)
Jan 31, 2012 1062 1075 1034 1048 0 -14.97(-1.41%)
Jan 30, 2012 1078 1085 1049 1063 0 -25.09(-2.31%)
Jan 27, 2012 1077 1099 1069 1088 0 +12.29(+1.14%)
Jan 26, 2012 1060 1090 1060 1076 0 -7.14(-0.66%)
Jan 25, 2012 1010 1093 1027 1083 0 +57.43(+5.60%)
Jan 24, 2012 955.38 1038 969.07 1026 0 +36.68(+3.71%)
Jan 23, 2012 976.48 1019 966.81 988.83 0 -13.99(-1.39%)
Jan 20, 2012 951.08 1010 969.38 1003 0 +28.13(+2.89%)
Jan 19, 2012 953.77 1001 961.62 974.69 0 -1.85(-0.19%)
Jan 18, 2012 861.61 977.78 932.47 976.54 0 +31.80(+3.37%)
Jan 17, 2012 957.04 962.14 926.31 944.74 0 -3.55(-0.37%)
Jan 13, 2012 948.29 948.29 948.29 0 +1.24(+0.13%)
Jan 12, 2012 926.21 949.64 904.88 947.05 0 +17.11(+1.84%)
Jan 11, 2012 887.71 933.82 906.55 929.94 0 +14.47(+1.58%)
Jan 10, 2012 893.93 937.13 907.71 915.47 0 +8.35(+0.92%)
Jan 09, 2012 875.64 917.99 869.78 907.12 0 +20.66(+2.33%)
Jan 06, 2012 886.10 916.00 881.84 886.46 0 -36.97(-4.00%)
Jan 05, 2012 911.19 937.86 885.53 923.44 0 +14.60(+1.61%)
Jan 04, 2012 851.82 923.56 889.16 908.84 0 +4.43(+0.49%)
Dec 30, 2011 896.34 906.58 891.96 904.41 0 +6.09(+0.68%)
Dec 29, 2011 879.91 904.91 876.27 898.32 0 +18.63(+2.12%)
Dec 28, 2011 913.00 915.20 870.83 879.69 0 -43.46(-4.71%)
Dec 27, 2011 929.25 932.89 912.23 923.15 0 -10.37(-1.11%)
Dec 23, 2011 933.52 933.52 933.52 0 +10.35(+1.12%)
Dec 21, 2011 891.22 929.22 883.51 923.17 0 +30.47(+3.41%)
Dec 20, 2011 855.39 915.01 839.33 892.70 0 +65.02(+7.86%)
Dec 19, 2011 857.92 882.54 823.55 827.69 0 -17.70(-2.09%)
Dec 16, 2011 900.00 925.33 835.74 845.39 0 -50.10(-5.60%)
Dec 15, 2011 902.24 916.62 885.13 895.49 0 +4.14(+0.46%)
Dec 14, 2011 929.26 935.12 852.26 891.35 0 -47.78(-5.09%)
Dec 13, 2011 999.16 1010 921.21 939.13 0 -46.87(-4.75%)
Dec 12, 2011 1008 1010 974.56 986.00 0 -50.88(-4.91%)
Dec 09, 2011 982.75 1042 1000 1037 0 +34.27(+3.42%)
Dec 08, 2011 988.12 1019 990.69 1003 0 +5.49(+0.55%)
Dec 07, 2011 925.14 1009 936.75 997.12 0 +52.66(+5.58%)
Dec 06, 2011 897.81 959.18 912.14 944.46 0 -0.31(-0.03%)
Dec 05, 2011 924.85 957.23 923.01 944.77 0 +13.20(+1.42%)
Dec 02, 2011 944.90 948.11 916.45 931.58 0 +2.32(+0.25%)
Dec 01, 2011 923.16 946.93 925.08 929.25 0 -19.36(-2.04%)
Nov 30, 2011 931.74 971.20 933.58 948.62 0 +32.14(+3.51%)
Nov 29, 2011 897.51 927.28 906.52 916.48 0 +0.08(+0.01%)
Nov 28, 2011 908.15 932.01 899.86 916.40 0 +23.45(+2.63%)
Nov 25, 2011 895.29 932.76 889.02 892.95 0 -28.71(-3.12%)
Nov 23, 2011 921.66 921.66 921.66 0 -61.76(-6.28%)
Nov 22, 2011 986.50 1010 979.55 983.42 0 -29.52(-2.91%)
Nov 21, 2011 1027 1039 1002 1013 0 -36.05(-3.44%)
Nov 18, 2011 1068 1077 1039 1049 0 -19.70(-1.84%)
Nov 17, 2011 1078 1100 1056 1069 0 -20.65(-1.90%)
Nov 16, 2011 1061 1113 1075 1089 0 -7.65(-0.70%)
Nov 15, 2011 1051 1119 1069 1097 0 +13.43(+1.24%)
Nov 14, 2011 1068 1106 1063 1084 0 -14.32(-1.30%)
Nov 11, 2011 1032 1101 1048 1098 0 +43.27(+4.10%)
Nov 10, 2011 1056 1083 1034 1055 0 +0.32(+0.03%)
Nov 09, 2011 1063 1106 1047 1054 0 -42.96(-3.92%)
Nov 08, 2011 1067 1102 1057 1097 0 +30.34(+2.84%)
Nov 07, 2011 1054 1088 1053 1067 0 -9.14(-0.85%)
Nov 04, 2011 1080 1105 1051 1076 0 -6.97(-0.64%)
Nov 03, 2011 1057 1089 1036 1083 0 +43.68(+4.20%)
Nov 02, 2011 979.66 1051 991.91 1039 0 +47.85(+4.83%)
Nov 01, 2011 974.71 1023 942.14 991.49 0 -54.57(-5.22%)
Oct 31, 2011 1046 1073 1034 1046 0 -27.97(-2.60%)
Oct 28, 2011 1046 1099 1052 1074 0 +5.15(+0.48%)
Oct 27, 2011 946.51 1089 961.20 1069 0 +118.93(+12.52%)
Oct 26, 2011 920.49 954.58 898.46 949.96 0 +26.55(+2.88%)
Oct 25, 2011 866.57 952.22 915.42 923.40 0 -24.22(-2.56%)
Oct 24, 2011 901.45 956.36 912.88 947.62 0 +32.72(+3.58%)
Oct 21, 2011 885.73 927.74 864.21 914.91 0 +37.53(+4.28%)
Oct 20, 2011 865.90 902.14 860.29 877.38 0 -8.12(-0.92%)
Oct 19, 2011 881.27 903.54 882.30 885.50 0 -19.99(-2.21%)
Oct 18, 2011 808.56 919.65 865.55 905.49 0 +30.69(+3.51%)
Oct 17, 2011 876.05 914.03 869.99 874.80 0 -33.69(-3.71%)
Oct 14, 2011 891.51 914.59 863.70 908.49 0 +2.24(+0.25%)
Oct 13, 2011 825.48 909.58 881.35 906.25 0 -3.27(-0.36%)
Oct 12, 2011 884.92 917.12 897.20 909.53 0 +7.84(+0.87%)
Oct 11, 2011 878.38 903.53 891.41 901.68 0 -3.28(-0.36%)
Oct 10, 2011 912.33 953.76 858.83 904.97 0 -11.29(-1.23%)
Oct 07, 2011 947.14 969.63 903.08 916.26 0 -51.87(-5.36%)
Oct 06, 2011 955.95 983.39 948.09 968.12 0 -7.28(-0.75%)
Oct 05, 2011 961.86 987.16 938.82 975.41 0 +13.50(+1.40%)
Oct 04, 2011 865.31 998.03 852.52 961.91 0 +88.96(+10.19%)
Oct 03, 2011 922.90 944.47 867.01 872.95 0 -52.04(-5.63%)
Sep 30, 2011 915.20 943.46 907.63 924.99 0 -4.67(-0.50%)
Sep 29, 2011 940.23 945.36 901.08 929.65 0 +17.03(+1.87%)
Sep 28, 2011 859.84 961.10 911.14 912.62 0 -40.16(-4.22%)
Sep 27, 2011 963.98 982.61 934.50 952.78 0 +12.79(+1.36%)
Sep 26, 2011 914.95 941.06 905.05 939.99 0 +6.19(+0.66%)
Sep 23, 2011 837.94 956.51 908.01 933.81 0 +19.57(+2.14%)
Sep 22, 2011 894.57 941.97 890.12 914.24 0 -7.72(-0.84%)
Sep 21, 2011 947.70 983.79 914.31 921.95 0 -41.52(-4.31%)
Sep 20, 2011 949.35 991.48 952.88 963.47 0 -13.20(-1.35%)
Sep 19, 2011 963.32 995.48 955.38 976.67 0 -15.21(-1.53%)
Sep 16, 2011 992.32 1009 966.73 991.88 0 -2.48(-0.25%)
Sep 15, 2011 965.56 998.55 951.84 994.36 0 +37.02(+3.87%)
Sep 14, 2011 935.97 963.50 919.57 957.34 0 +31.88(+3.44%)
Sep 13, 2011 919.18 956.29 916.35 925.46 0 +3.76(+0.41%)
Sep 12, 2011 907.15 924.33 904.20 921.71 0 -2.27(-0.25%)
Sep 09, 2011 836.93 958.28 906.97 923.98 0 -24.00(-2.53%)
Sep 08, 2011 973.16 981.24 944.97 947.97 0 -31.27(-3.19%)
Sep 07, 2011 934.50 993.81 953.01 979.24 0 +42.05(+4.49%)
Sep 06, 2011 872.10 942.12 898.40 937.19 0 +4.26(+0.46%)
Sep 02, 2011 932.94 932.94 932.94 0 -29.03(-3.02%)
Sep 01, 2011 1007 1010 955.24 961.97 0 -40.96(-4.08%)
Aug 31, 2011 970.54 1023 993.97 1003 0 +11.90(+1.20%)
Aug 30, 2011 956.00 996.68 948.47 991.03 0 +21.68(+2.24%)
Aug 29, 2011 905.39 986.62 924.04 969.36 0 +52.45(+5.72%)
Aug 26, 2011 787.14 928.62 882.07 916.91 0 +25.63(+2.88%)
Aug 25, 2011 911.07 919.17 879.57 891.27 0 -2.71(-0.30%)
Aug 24, 2011 842.34 901.04 854.87 893.99 0 +28.62(+3.31%)
Aug 23, 2011 751.94 867.97 831.12 865.37 0 +19.26(+2.28%)
Aug 22, 2011 869.04 871.17 825.91 846.11 0 +8.30(+0.99%)
Aug 19, 2011 841.79 877.91 822.17 837.81 0 -23.57(-2.74%)
Aug 18, 2011 873.65 903.01 846.44 861.38 0 -49.16(-5.40%)
Aug 17, 2011 883.71 931.81 895.84 910.54 0 +0.84(+0.09%)
Aug 16, 2011 844.85 946.72 863.28 909.70 0 +29.57(+3.36%)
Aug 15, 2011 908.20 921.21 829.57 880.13 0 -12.72(-1.42%)
Aug 12, 2011 904.90 951.71 852.35 892.85 0 -47.33(-5.03%)
Aug 11, 2011 837.96 965.32 857.56 940.17 0 +47.76(+5.35%)
Aug 10, 2011 951.74 1036 827.88 892.41 0 -116.32(-11.53%)
Aug 09, 2011 996.14 1038 881.78 1009 0 +10.86(+1.09%)
Aug 08, 2011 1032 1144 988.73 997.87 0 -92.28(-8.46%)
Aug 05, 2011 1217 1233 1036 1090 0 -105.55(-8.83%)
Aug 04, 2011 1169 1235 1180 1196 0 -22.66(-1.86%)
Aug 03, 2011 1163 1228 1176 1218 0 +37.58(+3.18%)
Aug 02, 2011 1162 1235 1177 1181 0 -33.76(-2.78%)
Aug 01, 2011 1168 1231 1178 1215 0 +29.61(+2.50%)
Jul 29, 2011 1159 1206 1133 1185 0 +6.75(+0.57%)
Jul 28, 2011 1161 1217 1119 1178 0 +6.63(+0.57%)
Jul 27, 2011 1140 1195 1157 1172 0 +6.50(+0.56%)
Jul 26, 2011 1170 1199 1157 1165 0 -32.76(-2.73%)
Jul 25, 2011 1180 1220 1190 1198 0 -24.07(-1.97%)
Jul 22, 2011 1237 1252 1213 1222 0 -39.66(-3.14%)
Jul 21, 2011 1262 1276 1244 1262 0 +5.17(+0.41%)
Jul 20, 2011 1238 1281 1212 1256 0 -12.47(-0.98%)
Jul 19, 2011 1206 1282 1218 1269 0 +48.95(+4.01%)
Jul 18, 2011 1186 1240 1188 1220 0 -3.51(-0.29%)
Jul 15, 2011 1113 1240 1211 1223 0 -9.03(-0.73%)
Jul 14, 2011 1263 1308 1220 1232 0 -71.78(-5.50%)
Jul 13, 2011 1284 1346 1291 1304 0 +14.29(+1.11%)
Jul 12, 2011 1253 1314 1251 1290 0 +23.96(+1.89%)
Jul 11, 2011 1309 1334 1257 1266 0 -66.85(-5.02%)
Jul 08, 2011 1241 1357 1316 1333 0 -37.36(-2.73%)
Jul 07, 2011 1341 1392 1355 1370 0 +9.08(+0.67%)
Jul 06, 2011 1333 1384 1338 1361 0 -9.02(-0.66%)
Jul 05, 2011 1346 1385 1336 1370 0 +31.70(+2.37%)
Jul 01, 2011 1338 1338 1338 0 +7.41(+0.56%)
Jun 30, 2011 1306 1348 1275 1331 0 +24.31(+1.86%)
Jun 29, 2011 1309 1325 1273 1307 0 -7.84(-0.60%)
Jun 28, 2011 1250 1322 1276 1315 0 +35.53(+2.78%)
Jun 27, 2011 1237 1290 1253 1279 0 +10.19(+0.80%)
Jun 24, 2011 1244 1278 1233 1269 0 +18.80(+1.50%)
Jun 23, 2011 1119 1266 1152 1250 0 +85.04(+7.30%)
Jun 22, 2011 1148 1204 1159 1165 0 -32.71(-2.73%)
Jun 21, 2011 1074 1201 1122 1198 0 +72.65(+6.46%)
Jun 20, 2011 1105 1132 1083 1125 0 +41.30(+3.81%)
Jun 17, 2011 1055 1124 1076 1084 0 -20.13(-1.82%)
Jun 16, 2011 1039 1120 1091 1104 0 +11.33(+1.04%)
Jun 15, 2011 1121 1155 1091 1093 0 -21.06(-1.89%)
Jun 14, 2011 1078 1145 1093 1114 0 -4.68(-0.42%)
Jun 13, 2011 1130 1156 1117 1118 0 -34.02(-2.95%)
Jun 10, 2011 1163 1191 1149 1152 0 -37.91(-3.19%)
Jun 09, 2011 1198 1206 1183 1190 0 -0.68(-0.06%)
Jun 08, 2011 1206 1242 1190 1191 0 -47.69(-3.85%)
Jun 07, 2011 1170 1258 1223 1239 0 +23.25(+1.91%)
Jun 06, 2011 1153 1244 1204 1215 0 +4.68(+0.39%)
Jun 03, 2011 1212 1249 1207 1211 0 -29.51(-2.38%)
May 24, 2011 1203 1254 1214 1240 0 +26.75(+2.20%)
May 23, 2011 1099 1241 1213 1213 0 -47.61(-3.78%)
May 20, 2011 1272 1283 1257 1261 0 -23.08(-1.80%)
May 19, 2011 1262 1299 1277 1284 0 +1.60(+0.12%)
May 18, 2011 1188 1295 1273 1282 0 +19.96(+1.58%)
May 17, 2011 1275 1294 1255 1263 0 -12.01(-0.94%)
May 16, 2011 1237 1291 1263 1275 0 -4.02(-0.31%)
May 13, 2011 1308 1309 1261 1279 0 -33.06(-2.52%)
May 12, 2011 1254 1316 1284 1312 0 +20.31(+1.57%)
May 11, 2011 1292 1338 1282 1291 0 -41.44(-3.11%)
May 10, 2011 1300 1337 1296 1333 0 +10.88(+0.82%)
May 09, 2011 1199 1340 1317 1322 0 -7.95(-0.60%)
May 06, 2011 1201 1369 1308 1330 0 +20.68(+1.58%)
May 05, 2011 1293 1354 1301 1309 0 -27.91(-2.09%)
May 04, 2011 1332 1359 1304 1337 0 +7.92(+0.60%)
May 03, 2011 1289 1387 1326 1329 0 -60.91(-4.38%)
May 02, 2011 1403 1429 1388 1390 0 -33.93(-2.38%)
Apr 29, 2011 1405 1438 1410 1424 0 -6.82(-0.48%)
Apr 28, 2011 1370 1437 1416 1431 0 -6.36(-0.44%)
Apr 27, 2011 1377 1451 1411 1437 0 +0.56(+0.04%)
Apr 26, 2011 1355 1461 1404 1437 0 +24.35(+1.72%)
Apr 25, 2011 1408 1420 1404 1412 0 +3.60(+0.26%)
Apr 21, 2011 1437 1451 1391 1409 0 -19.14(-1.34%)
Apr 20, 2011 1372 1469 1368 1428 0 +69.22(+5.10%)
Apr 19, 2011 1352 1374 1330 1359 0 +13.26(+0.99%)
Apr 18, 2011 1328 1362 1314 1345 0 +7.78(+0.58%)
Apr 15, 2011 1333 1361 1314 1338 0 +3.27(+0.25%)
Apr 14, 2011 1306 1338 1302 1334 0 +26.79(+2.05%)
Apr 13, 2011 1332 1333 1298 1307 0 -10.26(-0.78%)
Apr 12, 2011 1352 1368 1315 1318 0 -61.70(-4.47%)
Apr 11, 2011 1437 1438 1371 1379 0 -57.28(-3.99%)
Apr 08, 2011 1474 1476 1433 1437 0 -23.74(-1.63%)
Apr 07, 2011 1476 1488 1448 1460 0 -22.90(-1.54%)
Apr 06, 2011 1419 1489 1412 1483 0 +28.64(+1.97%)
Apr 05, 2011 1423 1456 1395 1455 0 +26.91(+1.88%)
Apr 04, 2011 1410 1428 1398 1428 0 +33.45(+2.40%)
Apr 01, 2011 1412 1420 1382 1394 0 -27.27(-1.92%)
Mar 31, 2011 1399 1428 1399 1422 0 +9.74(+0.69%)
Mar 30, 2011 1411 1419 1397 1412 0 +12.47(+0.89%)
Mar 29, 2011 1407 1415 1381 1399 0 -9.66(-0.69%)
Mar 28, 2011 1420 1432 1397 1409 0 -11.99(-0.84%)
Mar 25, 2011 1410 1445 1394 1421 0 +31.75(+2.29%)
Mar 24, 2011 1368 1395 1349 1389 0 +30.41(+2.24%)
Mar 23, 2011 1310 1375 1317 1359 0 -15.47(-1.13%)
Mar 22, 2011 1337 1386 1359 1374 0 -12.21(-0.88%)
Mar 21, 2011 1357 1387 1355 1387 0 +40.06(+2.98%)
Mar 18, 2011 1300 1356 1289 1347 0 +51.36(+3.97%)
Mar 17, 2011 1305 1323 1285 1295 0 +17.67(+1.38%)
Mar 16, 2011 1300 1309 1269 1277 0 -39.42(-2.99%)
Mar 15, 2011 1285 1324 1283 1317 0 +3.65(+0.28%)
Mar 14, 2011 1292 1329 1291 1313 0 +0.71(+0.05%)
Mar 11, 2011 1287 1318 1286 1313 0 +34.93(+2.73%)
Mar 10, 2011 1308 1328 1265 1278 0 -61.61(-4.60%)
Mar 09, 2011 1342 1369 1286 1339 0 -8.63(-0.64%)
Mar 08, 2011 1311 1355 1307 1348 0 +39.21(+3.00%)
Mar 07, 2011 1357 1359 1298 1309 0 -50.08(-3.69%)
Mar 04, 2011 1369 1375 1343 1359 0 -9.24(-0.68%)
Mar 03, 2011 1355 1375 1349 1368 0 +23.82(+1.77%)
Mar 02, 2011 1245 1357 1264 1344 0 +59.81(+4.66%)
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.