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 (%)
Mar 31, 2011 1211 1217 1201 1206 0 -2.53(-0.21%)
Mar 30, 2011 1209 1210 1208 1209 0 +4.86(+0.40%)
Mar 29, 2011 1206 1213 1198 1204 0 -27.83(-2.26%)
Mar 28, 2011 1236 1242 1227 1231 0 -4.81(-0.39%)
Mar 25, 2011 1236 1240 1232 1236 0 +3.16(+0.26%)
Mar 24, 2011 1235 1240 1229 1233 0 -0.02(-0.00%)
Mar 23, 2011 1224 1237 1218 1233 0 +12.61(+1.03%)
Mar 22, 2011 1230 1233 1217 1221 0 -12.73(-1.03%)
Mar 21, 2011 1229 1235 1226 1233 0 +14.44(+1.18%)
Mar 18, 2011 1226 1230 1211 1219 0 -2.06(-0.17%)
Mar 17, 2011 1223 1232 1215 1221 0 +2.57(+0.21%)
Mar 16, 2011 1225 1230 1215 1218 0 -6.59(-0.54%)
Mar 15, 2011 1229 1234 1221 1225 0 -7.50(-0.61%)
Mar 14, 2011 1225 1236 1218 1232 0 +7.19(+0.59%)
Mar 11, 2011 1231 1239 1221 1225 0 -7.00(-0.57%)
Mar 10, 2011 1235 1242 1228 1232 0 -4.74(-0.38%)
Mar 09, 2011 1235 1245 1226 1237 0 +4.62(+0.37%)
Mar 08, 2011 1242 1244 1225 1232 0 -9.88(-0.80%)
Mar 07, 2011 1247 1250 1234 1242 0 -3.37(-0.27%)
Mar 04, 2011 1248 1251 1238 1246 0 -4.25(-0.34%)
Mar 03, 2011 1251 1256 1242 1250 0 +5.02(+0.40%)
Mar 02, 2011 1232 1251 1237 1245 0 -1.93(-0.15%)
Mar 01, 2011 1243 1257 1240 1247 0 +0.40(+0.03%)
Feb 28, 2011 1252 1260 1234 1246 0 -2.20(-0.18%)
Feb 25, 2011 1239 1255 1239 1249 0 +5.09(+0.41%)
Feb 24, 2011 1237 1249 1230 1243 0 +5.33(+0.43%)
Feb 23, 2011 1229 1246 1229 1238 0 +0.55(+0.04%)
Feb 22, 2011 1238 1247 1229 1238 0 -5.89(-0.47%)
Feb 18, 2011 1243 1243 1243 0 -0.47(-0.04%)
Feb 17, 2011 1225 1254 1228 1244 0 +13.79(+1.12%)
Feb 16, 2011 1221 1239 1214 1230 0 +6.03(+0.49%)
Feb 15, 2011 1237 1233 1210 1224 0 -18.73(-1.51%)
Feb 14, 2011 1258 1265 1236 1243 0 -15.89(-1.26%)
Feb 11, 2011 1246 1275 1245 1259 0 +1.56(+0.12%)
Feb 10, 2011 1255 1277 1247 1257 0 -12.89(-1.01%)
Feb 09, 2011 1269 1278 1255 1270 0 -7.43(-0.58%)
Feb 08, 2011 1274 1290 1264 1278 0 -1.27(-0.10%)
Feb 07, 2011 1249 1283 1253 1279 0 +26.31(+2.10%)
Feb 04, 2011 1277 1294 1242 1252 0 -24.93(-1.95%)
Feb 03, 2011 1269 1285 1254 1277 0 +12.84(+1.02%)
Feb 02, 2011 1256 1273 1251 1265 0 +8.17(+0.65%)
Feb 01, 2011 1246 1261 1238 1256 0 +17.10(+1.38%)
Jan 31, 2011 1238 1248 1229 1239 0 +5.30(+0.43%)
Jan 28, 2011 1249 1253 1227 1234 0 -12.01(-0.96%)
Jan 27, 2011 1238 1254 1231 1246 0 +11.21(+0.91%)
Jan 26, 2011 1250 1258 1225 1235 0 -11.42(-0.92%)
Jan 25, 2011 1227 1253 1218 1246 0 +21.75(+1.78%)
Jan 24, 2011 1210 1229 1207 1224 0 +21.22(+1.76%)
Jan 21, 2011 1202 1209 1194 1203 0 +5.45(+0.46%)
Jan 20, 2011 1188 1203 1185 1198 0 +4.94(+0.41%)
Jan 19, 2011 1203 1206 1187 1193 0 -15.26(-1.26%)
Jan 18, 2011 1205 1213 1200 1208 0 +1.68(+0.14%)
Jan 14, 2011 1206 1206 1206 0 +6.10(+0.51%)
Jan 13, 2011 1197 1210 1196 1200 0 -4.28(-0.36%)
Jan 12, 2011 1205 1209 1198 1205 0 +1.18(+0.10%)
Jan 11, 2011 1201 1207 1195 1203 0 +2.59(+0.22%)
Jan 10, 2011 1202 1212 1196 1201 0 -2.70(-0.22%)
Jan 07, 2011 1201 1208 1192 1204 0 +4.69(+0.39%)
Jan 06, 2011 1195 1208 1193 1199 0 +2.63(+0.22%)
Jan 05, 2011 1179 1199 1182 1196 0 +10.64(+0.90%)
Jan 04, 2011 1211 1199 1181 1186 0 -26.14(-2.16%)
Jan 03, 2011 1213 1222 1198 1212 0 +0.73(+0.06%)
Dec 31, 2010 1210 1217 1207 1211 0 -0.21(-0.02%)
Dec 30, 2010 1209 1217 1206 1211 0 +3.47(+0.29%)
Dec 29, 2010 1206 1214 1201 1208 0 -4.97(-0.41%)
Dec 28, 2010 1214 1218 1208 1213 0 +1.56(+0.13%)
Dec 27, 2010 1206 1217 1207 1211 0 +0.45(+0.04%)
Dec 23, 2010 1208 1217 1199 1211 0 -19.23(-1.56%)
Dec 22, 2010 1227 1237 1226 1230 0 -1.52(-0.12%)
Dec 21, 2010 1229 1240 1228 1231 0 +1.26(+0.10%)
Dec 20, 2010 1216 1235 1217 1230 0 +12.92(+1.06%)
Dec 17, 2010 1206 1227 1206 1217 0 +5.38(+0.44%)
Dec 16, 2010 1208 1217 1204 1212 0 +10.69(+0.89%)
Dec 15, 2010 1213 1222 1198 1201 0 -21.73(-1.78%)
Dec 14, 2010 1226 1235 1217 1223 0 +4.39(+0.36%)
Dec 10, 2010 1208 1224 1205 1219 0 +13.99(+1.16%)
Dec 09, 2010 1198 1211 1196 1205 0 +2.15(+0.18%)
Dec 08, 2010 1216 1219 1199 1202 0 -14.61(-1.20%)
Dec 07, 2010 1224 1227 1213 1217 0 -3.41(-0.28%)
Dec 06, 2010 1221 1225 1214 1220 0 +0.30(+0.02%)
Dec 03, 2010 1220 1225 1210 1220 0 -2.13(-0.17%)
Dec 02, 2010 1221 1226 1210 1222 0 +3.61(+0.30%)
Dec 01, 2010 1220 1226 1210 1219 0 +8.57(+0.71%)
Nov 30, 2010 1207 1218 1203 1210 0 +0.11(+0.01%)
Nov 29, 2010 1205 1214 1201 1210 0 +3.44(+0.29%)
Nov 26, 2010 1212 1215 1205 1207 0 -4.55(-0.38%)
Nov 24, 2010 1205 1211 1211 1211 0 +8.81(+0.73%)
Nov 23, 2010 1198 1206 1195 1202 0 +0.67(+0.06%)
Nov 22, 2010 1196 1204 1189 1202 0 +7.49(+0.63%)
Nov 19, 2010 1195 1198 1186 1194 0 -1.47(-0.12%)
Nov 18, 2010 1203 1207 1190 1196 0 -4.05(-0.34%)
Nov 17, 2010 1193 1203 1188 1200 0 +11.26(+0.95%)
Nov 16, 2010 1196 1201 1182 1188 0 -10.19(-0.85%)
Nov 15, 2010 1205 1213 1194 1199 0 -1.03(-0.09%)
Nov 12, 2010 1203 1213 1196 1200 0 -6.64(-0.55%)
Nov 11, 2010 1203 1212 1199 1206 0 +0.41(+0.03%)
Nov 10, 2010 1198 1210 1195 1206 0 +7.34(+0.61%)
Nov 09, 2010 1204 1211 1196 1198 0 -9.33(-0.77%)
Nov 08, 2010 1206 1212 1196 1208 0 -0.87(-0.07%)
Nov 05, 2010 1205 1213 1200 1209 0 +1.90(+0.16%)
Nov 04, 2010 1189 1210 1188 1207 0 +17.12(+1.44%)
Nov 03, 2010 1194 1198 1183 1190 0 -4.69(-0.39%)
Nov 02, 2010 1193 1199 1185 1194 0 +5.02(+0.42%)
Nov 01, 2010 1195 1202 1181 1189 0 -2.63(-0.22%)
Oct 29, 2010 1186 1198 1178 1192 0 +6.09(+0.51%)
Oct 28, 2010 1180 1192 1168 1186 0 -10.16(-0.85%)
Oct 27, 2010 1201 1207 1185 1196 0 -11.40(-0.94%)
Oct 25, 2010 1209 1218 1201 1207 0 -1.55(-0.13%)
Oct 22, 2010 1209 1220 1204 1209 0 -8.32(-0.68%)
Oct 21, 2010 1214 1225 1208 1217 0 +2.63(+0.22%)
Oct 20, 2010 1214 1224 1206 1215 0 +2.81(+0.23%)
Oct 19, 2010 1204 1219 1199 1212 0 +2.74(+0.23%)
Oct 18, 2010 1199 1217 1196 1209 0 +10.15(+0.85%)
Oct 15, 2010 1193 1207 1188 1199 0 +7.28(+0.61%)
Oct 14, 2010 1196 1204 1187 1192 0 -2.63(-0.22%)
Oct 13, 2010 1198 1201 1190 1194 0 +1.51(+0.13%)
Oct 12, 2010 1181 1196 1178 1193 0 +144.73(+13.81%)
Oct 11, 2010 1038 1052 1044 1048 0 +2.69(+0.26%)
Oct 08, 2010 1036 1049 1038 1045 0 +2.93(+0.28%)
Oct 07, 2010 1040 1050 1039 1042 0 -11.15(-1.06%)
Oct 06, 2010 1040 1056 1044 1054 0 +2.62(+0.25%)
Oct 05, 2010 1041 1053 1041 1051 0 +5.09(+0.49%)
Oct 04, 2010 1029 1049 1033 1046 0 +11.24(+1.09%)
Oct 01, 2010 1026 1046 1031 1035 0 -2.57(-0.25%)
Sep 30, 2010 1028 1051 1032 1037 0 -64.68(-5.87%)
Sep 29, 2010 1057 1105 1093 1102 0 +3.19(+0.29%)
Sep 28, 2010 1060 1105 1091 1099 0 -6.94(-0.63%)
Sep 27, 2010 1065 1113 1102 1106 0 -0.08(-0.01%)
Sep 24, 2010 1061 1109 1095 1106 0 +9.88(+0.90%)
Sep 23, 2010 1052 1102 1084 1096 0 +11.29(+1.04%)
Sep 22, 2010 1038 1093 1079 1085 0 +2.97(+0.27%)
Sep 21, 2010 1046 1095 1078 1082 0 -12.85(-1.17%)
Sep 20, 2010 1045 1097 1084 1094 0 +8.37(+0.77%)
Sep 17, 2010 1043 1090 1080 1086 0 +0.05(+0.00%)
Sep 15, 2010 1036 1087 1078 1086 0 +5.88(+0.54%)
Sep 14, 2010 1036 1086 1074 1080 0 +0.61(+0.06%)
Sep 13, 2010 1030 1081 1067 1080 0 +14.12(+1.33%)
Sep 10, 2010 1025 1073 1061 1065 0 -8.31(-0.77%)
Sep 09, 2010 1034 1080 1068 1074 0 +0.93(+0.09%)
Sep 08, 2010 1028 1075 1065 1073 0 +5.84(+0.55%)
Sep 07, 2010 1029 1075 1063 1067 0 -6.50(-0.61%)
Sep 03, 2010 1073 1073 1073 0 +1.04(+0.10%)
Sep 02, 2010 1024 1075 1062 1072 0 +4.50(+0.42%)
Sep 01, 2010 1018 1069 1056 1068 0 +13.47(+1.28%)
Aug 31, 2010 1010 1059 1045 1054 0 +5.94(+0.57%)
Aug 30, 2010 1008 1058 1045 1048 0 -0.63(-0.06%)
Aug 27, 2010 998.82 1050 1031 1049 0 +12.39(+1.20%)
Aug 26, 2010 1011 1050 1035 1037 0 -5.41(-0.52%)
Aug 25, 2010 1008 1049 1022 1042 0 -8.71(-0.83%)
Aug 24, 2010 1025 1065 1048 1051 0 -14.75(-1.38%)
Aug 23, 2010 1033 1075 1061 1066 0 +3.34(+0.31%)
Aug 20, 2010 1022 1065 1053 1062 0 +2.80(+0.26%)
Aug 19, 2010 1029 1067 1053 1059 0 -5.19(-0.49%)
Aug 18, 2010 1026 1071 1054 1065 0 +8.00(+0.76%)
Aug 17, 2010 1027 1069 1048 1057 0 +0.51(+0.05%)
Aug 16, 2010 1025 1067 1049 1056 0 +1.94(+0.18%)
Aug 13, 2010 1021 1077 1052 1054 0 -18.04(-1.68%)
Aug 12, 2010 1026 1081 1056 1072 0 +5.28(+0.49%)
Aug 11, 2010 1025 1071 1053 1067 0 +7.11(+0.67%)
Aug 10, 2010 1023 1068 1051 1060 0 -1.66(-0.16%)
Aug 09, 2010 1025 1067 1053 1062 0 +0.87(+0.08%)
Aug 06, 2010 1025 1062 1037 1061 0 +19.00(+1.82%)
Aug 05, 2010 1025 1065 1032 1042 0 -22.10(-2.08%)
Aug 04, 2010 1031 1074 1060 1064 0 -0.19(-0.02%)
Aug 03, 2010 1028 1073 1056 1064 0 +2.75(+0.26%)
Aug 02, 2010 1032 1071 1054 1061 0 +1.06(+0.10%)
Jul 30, 2010 1057 1071 1053 1060 0 -1.56(-0.15%)
Jul 29, 2010 1029 1075 1050 1062 0 -20.26(-1.87%)
Jul 28, 2010 1043 1097 1078 1082 0 -10.60(-0.97%)
Jul 27, 2010 1056 1107 1081 1093 0 -6.42(-0.58%)
Jul 26, 2010 1052 1101 1080 1099 0 +14.77(+1.36%)
Jul 23, 2010 1036 1086 1067 1084 0 +12.40(+1.16%)
Jul 22, 2010 1032 1078 1063 1072 0 +13.49(+1.27%)
Jul 21, 2010 1033 1071 1056 1058 0 -2.80(-0.26%)
Jul 20, 2010 1016 1063 1047 1061 0 +5.81(+0.55%)
Jul 19, 2010 1020 1061 1047 1055 0 +2.41(+0.23%)
Jul 16, 2010 1016 1064 1049 1053 0 -6.55(-0.62%)
Jul 15, 2010 1057 1065 1051 1059 0 +2.56(+0.24%)
Jul 14, 2010 1054 1066 1046 1057 0 -29.29(-2.70%)
Jul 13, 2010 1080 1093 1074 1086 0 +7.60(+0.70%)
Jul 12, 2010 1041 1085 1069 1079 0 -0.93(-0.09%)
Jul 09, 2010 1042 1081 1063 1079 0 +12.27(+1.15%)
Jul 08, 2010 1029 1074 1056 1067 0 -2.18(-0.20%)
Jul 07, 2010 1042 1077 1035 1069 0 +23.12(+2.21%)
Jul 06, 2010 1046 1071 1039 1046 0 -2.77(-0.26%)
Jul 02, 2010 1043 1061 1035 1049 0 +3.20(+0.31%)
Jul 01, 2010 1042 1061 1031 1046 0 -3.20(-0.31%)
Jun 30, 2010 1049 1072 1048 1049 0 -12.11(-1.14%)
Jun 29, 2010 1062 1078 1046 1061 0 -24.18(-2.23%)
Jun 25, 2010 1081 1089 1061 1085 0 -1.78(-0.16%)
Jun 24, 2010 1089 1102 1081 1087 0 -8.45(-0.77%)
Jun 23, 2010 1087 1107 1082 1096 0 +5.61(+0.51%)
Jun 22, 2010 1089 1111 1088 1090 0 -6.17(-0.56%)
Jun 21, 2010 1097 1112 1083 1096 0 +4.52(+0.41%)
Jun 18, 2010 1085 1106 1078 1092 0 +8.46(+0.78%)
Jun 17, 2010 1082 1096 1070 1083 0 -22.83(-2.06%)
Jun 16, 2010 1128 1152 1072 1106 0 -36.70(-3.21%)
Jun 15, 2010 1139 1151 1132 1143 0 -4.11(-0.36%)
Jun 14, 2010 1143 1155 1137 1147 0 +5.73(+0.50%)
Jun 11, 2010 1128 1146 1123 1141 0 +2.13(+0.19%)
Jun 10, 2010 1132 1143 1124 1139 0 +15.72(+1.40%)
Jun 09, 2010 1128 1140 1116 1123 0 -4.48(-0.40%)
Jun 08, 2010 1124 1133 1110 1128 0 +6.51(+0.58%)
Jun 07, 2010 1119 1142 1113 1121 0 +5.99(+0.54%)
Jun 04, 2010 1109 1137 1112 1115 0 -15.73(-1.39%)
Jun 03, 2010 1126 1143 1124 1131 0 -2.97(-0.26%)
Jun 02, 2010 1119 1135 1104 1134 0 +26.50(+2.39%)
Jun 01, 2010 1113 1139 1106 1107 0 -15.31(-1.36%)
May 28, 2010 1123 1123 1123 0 +11.04(+0.99%)
May 27, 2010 1090 1114 1083 1112 0 +37.61(+3.50%)
May 26, 2010 1081 1101 1069 1074 0 -6.47(-0.60%)
May 25, 2010 1037 1083 1035 1081 0 +23.34(+2.21%)
May 24, 2010 1068 1079 1053 1057 0 -1.16(-0.11%)
May 21, 2010 1023 1065 1015 1058 0 +15.86(+1.52%)
May 20, 2010 1029 1051 1030 1042 0 -21.44(-2.02%)
May 19, 2010 1064 1079 1048 1064 0 -12.33(-1.15%)
May 18, 2010 1095 1103 1069 1076 0 -12.67(-1.16%)
May 17, 2010 1079 1098 1069 1089 0 +5.85(+0.54%)
May 14, 2010 1079 1094 1068 1083 0 -7.01(-0.64%)
May 13, 2010 1088 1106 1084 1090 0 -1.05(-0.10%)
May 12, 2010 1085 1105 1081 1091 0 +3.63(+0.33%)
May 11, 2010 1096 1100 1084 1088 0 -12.35(-1.12%)
May 10, 2010 1088 1102 1086 1100 0 +34.79(+3.27%)
May 07, 2010 1060 1082 1043 1065 0 +19.12(+1.83%)
May 06, 2010 1056 1113 972.50 1046 0 -59.09(-5.35%)
May 05, 2010 1107 1120 1094 1105 0 -8.33(-0.75%)
May 04, 2010 1144 1153 1035 1113 0 -48.67(-4.19%)
May 03, 2010 1151 1166 1148 1162 0 +10.43(+0.91%)
Apr 30, 2010 1167 1176 1149 1152 0 -17.85(-1.53%)
Apr 29, 2010 1163 1177 1155 1169 0 +12.65(+1.09%)
Apr 28, 2010 1153 1168 1148 1157 0 +6.66(+0.58%)
Apr 27, 2010 1162 1172 1145 1150 0 -16.22(-1.39%)
Apr 26, 2010 1171 1186 1163 1166 0 -5.53(-0.47%)
Apr 23, 2010 1167 1180 1162 1172 0 +0.79(+0.07%)
Apr 22, 2010 1157 1176 1152 1171 0 +4.19(+0.36%)
Apr 21, 2010 1161 1175 1154 1167 0 +3.59(+0.31%)
Apr 20, 2010 1145 1168 1144 1163 0 +18.82(+1.64%)
Apr 19, 2010 1139 1157 1129 1144 0 -4.35(-0.38%)
Apr 16, 2010 1164 1171 1140 1149 0 -20.03(-1.71%)
Apr 15, 2010 1171 1186 1162 1169 0 -5.31(-0.45%)
Apr 14, 2010 1163 1181 1160 1174 0 +13.69(+1.18%)
Apr 13, 2010 1165 1184 1147 1160 0 -1.15(-0.10%)
Apr 12, 2010 1143 1168 1141 1162 0 +16.45(+1.44%)
Apr 09, 2010 1143 1153 1141 1145 0 +4.52(+0.40%)
Apr 08, 2010 1140 1151 1135 1141 0 -5.80(-0.51%)
Apr 07, 2010 1148 1159 1139 1146 0 -2.26(-0.20%)
Apr 06, 2010 1136 1151 1134 1149 0 +8.63(+0.76%)
Apr 05, 2010 1142 1152 1131 1140 0 -0.94(-0.08%)
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.