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 (%)
Apr 30, 2020 4007 4071 3746 3786 0 -374.36(-9.00%)
Apr 29, 2020 4007 4217 3896 4160 0 +330.80(+8.64%)
Apr 28, 2020 3637 3865 3637 3829 0 +253.02(+7.08%)
Apr 27, 2020 3400 3599 3380 3576 0 +236.67(+7.09%)
Apr 24, 2020 3210 3351 3193 3340 0 +156.60(+4.92%)
Apr 23, 2020 3106 3246 3076 3183 0 +91.51(+2.96%)
Apr 22, 2020 3089 3133 3032 3091 0 +117.04(+3.93%)
Apr 21, 2020 2872 2988 2844 2974 0 +13.45(+0.45%)
Apr 20, 2020 3053 3103 2926 2961 0 -199.64(-6.32%)
Apr 17, 2020 3195 3405 3096 3161 0 +102.02(+3.34%)
Apr 16, 2020 3021 3075 2831 3059 0 +69.15(+2.31%)
Apr 15, 2020 3120 3181 2955 2989 0 -294.29(-8.96%)
Apr 14, 2020 3357 3424 3243 3284 0 -11.26(-0.34%)
Apr 13, 2020 3379 3386 3198 3295 0 -134.06(-3.91%)
Apr 09, 2020 3371 3697 3321 3429 0 -6.11(-0.18%)
Apr 08, 2020 3078 3488 3073 3435 0 +436.05(+14.54%)
Apr 07, 2020 3030 3210 2929 2999 0 +71.60(+2.45%)
Apr 06, 2020 2749 3040 2749 2928 0 +311.35(+11.90%)
Apr 03, 2020 2780 3040 2602 2616 0 -206.66(-7.32%)
Apr 02, 2020 2834 2981 2749 2823 0 -22.97(-0.81%)
Apr 01, 2020 3287 3409 2828 2846 0 -644.61(-18.47%)
Mar 31, 2020 3619 3634 3415 3490 0 -151.51(-4.16%)
Mar 30, 2020 3613 3655 3496 3642 0 +79.60(+2.23%)
Mar 27, 2020 3763 3882 3560 3562 0 -373.42(-9.49%)
Mar 26, 2020 3482 3949 3480 3936 0 +501.99(+14.62%)
Mar 25, 2020 3219 3539 3219 3434 0 +205.77(+6.37%)
Mar 24, 2020 3113 3277 3112 3228 0 +266.01(+8.98%)
Mar 23, 2020 2897 3009 2779 2962 0 +87.77(+3.05%)
Mar 20, 2020 3012 3188 2782 2874 0 -182.91(-5.98%)
Mar 19, 2020 2737 3131 2635 3057 0 +334.96(+12.31%)
Mar 18, 2020 2810 2938 2399 2722 0 -272.90(-9.11%)
Mar 17, 2020 3076 3163 2805 2995 0 -26.62(-0.88%)
Mar 16, 2020 3182 3219 2856 3022 0 -558.42(-15.60%)
Mar 13, 2020 3580 3596 3284 3580 0 +192.82(+5.69%)
Mar 12, 2020 3973 4120 3378 3387 0 -877.30(-20.57%)
Mar 11, 2020 4459 4477 4249 4265 0 -322.45(-7.03%)
Mar 10, 2020 4662 4672 4257 4587 0 +8.45(+0.18%)
Mar 09, 2020 4956 4956 4487 4579 0 -640.19(-12.27%)
Mar 06, 2020 5051 5221 4983 5219 0 +23.57(+0.45%)
Mar 05, 2020 5205 5286 5112 5195 0 -103.69(-1.96%)
Mar 04, 2020 5146 5317 5113 5299 0 +222.17(+4.38%)
Mar 03, 2020 5033 5143 4936 5077 0 +59.47(+1.19%)
Mar 02, 2020 4937 5126 4865 5017 0 +84.82(+1.72%)
Feb 28, 2020 4955 5113 4807 4932 0 -145.08(-2.86%)
Feb 27, 2020 5137 5268 5071 5077 0 -170.41(-3.25%)
Feb 26, 2020 5125 5346 5089 5248 0 +140.38(+2.75%)
Feb 25, 2020 5485 5529 5103 5108 0 -353.03(-6.47%)
Feb 24, 2020 5437 5503 5390 5461 0 -122.20(-2.19%)
Feb 21, 2020 5596 5622 5517 5583 0 -12.01(-0.21%)
Feb 20, 2020 5566 5617 5496 5595 0 +23.82(+0.43%)
Feb 19, 2020 5654 5695 5559 5571 0 -61.53(-1.09%)
Feb 18, 2020 5600 5697 5597 5632 0 +31.71(+0.57%)
Feb 14, 2020 5652 5654 5565 5601 0 -36.46(-0.65%)
Feb 13, 2020 5573 5737 5470 5637 0 +57.18(+1.02%)
Feb 12, 2020 5611 5651 5560 5580 0 -28.04(-0.50%)
Feb 11, 2020 5740 5762 5605 5608 0 -86.51(-1.52%)
Feb 10, 2020 5613 5743 5604 5695 0 +88.67(+1.58%)
Feb 07, 2020 5615 5672 5569 5606 0 -9.39(-0.17%)
Feb 06, 2020 5673 5674 5572 5615 0 -25.77(-0.46%)
Feb 05, 2020 5545 5682 5467 5641 0 +148.05(+2.70%)
Feb 04, 2020 5709 5709 5485 5493 0 -138.04(-2.45%)
Feb 03, 2020 5517 5704 5509 5631 0 +144.14(+2.63%)
Jan 31, 2020 5739 5746 4933 5487 0 +285.69(+5.49%)
Jan 30, 2020 5368 5402 5160 5201 0 -196.66(-3.64%)
Jan 29, 2020 5625 5625 5392 5398 0 -273.47(-4.82%)
Jan 28, 2020 5679 5715 5611 5671 0 +44.67(+0.79%)
Jan 27, 2020 5571 5700 5570 5627 0 -26.18(-0.46%)
Jan 24, 2020 5675 5733 5596 5653 0 +1.87(+0.03%)
Jan 23, 2020 5392 5666 5390 5651 0 +257.33(+4.77%)
Jan 22, 2020 5425 5474 5353 5394 0 -8.85(-0.16%)
Jan 21, 2020 5364 5418 5327 5403 0 +28.93(+0.54%)
Jan 17, 2020 5364 5399 5277 5374 0 +22.07(+0.41%)
Jan 16, 2020 5340 5391 5301 5352 0 +48.24(+0.91%)
Jan 15, 2020 5262 5350 5253 5303 0 +30.20(+0.57%)
Jan 14, 2020 5191 5313 5187 5273 0 +76.27(+1.47%)
Jan 13, 2020 5112 5197 5105 5197 0 +85.41(+1.67%)
Jan 10, 2020 5002 5117 4964 5111 0 +111.69(+2.23%)
Jan 09, 2020 4983 5014 4948 5000 0 +35.59(+0.72%)
Jan 08, 2020 4963 5030 4953 4964 0 +25.99(+0.53%)
Jan 07, 2020 4990 5026 4927 4938 0 -69.52(-1.39%)
Jan 06, 2020 4976 5073 4969 5008 0 -6.32(-0.13%)
Jan 03, 2020 4899 5018 4873 5014 0 +58.25(+1.18%)
Jan 02, 2020 4942 4975 4868 4956 0 +35.06(+0.71%)
Dec 31, 2019 4844 4956 4844 4921 0 +72.86(+1.50%)
Dec 30, 2019 4907 4909 4831 4848 0 -37.37(-0.76%)
Dec 27, 2019 4883 4918 4847 4885 0 +1.22(+0.02%)
Dec 26, 2019 4839 4897 4824 4884 0 +15.28(+0.31%)
Dec 24, 2019 4855 4870 4840 4869 0 +15.74(+0.32%)
Dec 23, 2019 4947 4952 4840 4853 0 -80.32(-1.63%)
Dec 20, 2019 4917 4971 4874 4933 0 +36.34(+0.74%)
Dec 19, 2019 4918 4938 4851 4897 0 -31.81(-0.65%)
Dec 18, 2019 4946 5000 4855 4929 0 -3.00(-0.06%)
Dec 17, 2019 5029 5043 4913 4932 0 -91.42(-1.82%)
Dec 16, 2019 5088 5106 5018 5023 0 -39.36(-0.78%)
Dec 13, 2019 5076 5108 5032 5062 0 -20.44(-0.40%)
Dec 12, 2019 5092 5118 5018 5083 0 -13.00(-0.26%)
Dec 11, 2019 5093 5120 5029 5096 0 +19.20(+0.38%)
Dec 10, 2019 5059 5105 5050 5077 0 -36.33(-0.71%)
Dec 09, 2019 5142 5199 5092 5113 0 -37.17(-0.72%)
Dec 06, 2019 5209 5238 5107 5150 0 -23.59(-0.46%)
Dec 05, 2019 5116 5186 5116 5174 0 +64.94(+1.27%)
Dec 04, 2019 5046 5125 5024 5109 0 +86.59(+1.72%)
Dec 03, 2019 4891 5031 4846 5022 0 +111.31(+2.27%)
Dec 02, 2019 4992 4998 4899 4911 0 -141.15(-2.79%)
Nov 29, 2019 5076 5103 5047 5052 0 -41.75(-0.82%)
Nov 27, 2019 5083 5156 5064 5094 0 +9.67(+0.19%)
Nov 26, 2019 4993 5092 4930 5084 0 +96.08(+1.93%)
Nov 25, 2019 4884 5046 4876 4988 0 +138.96(+2.87%)
Nov 22, 2019 4894 4917 4826 4849 0 -26.19(-0.54%)
Nov 21, 2019 4946 4957 4839 4875 0 -65.75(-1.33%)
Nov 20, 2019 4856 5021 4855 4941 0 +58.12(+1.19%)
Nov 19, 2019 4855 4922 4836 4883 0 +40.26(+0.83%)
Nov 18, 2019 4826 4878 4816 4843 0 +18.89(+0.39%)
Nov 15, 2019 4938 4945 4803 4824 0 -78.68(-1.60%)
Nov 14, 2019 4888 4964 4864 4903 0 +1.36(+0.03%)
Nov 13, 2019 4857 4936 4837 4901 0 +20.31(+0.42%)
Nov 12, 2019 4888 4984 4785 4881 0 +8.81(+0.18%)
Nov 11, 2019 4780 4904 4780 4872 0 +76.00(+1.58%)
Nov 08, 2019 4805 4862 4769 4796 0 +2.46(+0.05%)
Nov 07, 2019 4990 4993 4756 4794 0 -139.18(-2.82%)
Nov 06, 2019 4898 4972 4833 4933 0 +55.72(+1.14%)
Nov 05, 2019 4929 4945 4833 4877 0 -36.37(-0.74%)
Nov 04, 2019 5045 5050 4883 4913 0 -72.08(-1.45%)
Nov 01, 2019 4818 4998 4790 4986 0 +217.25(+4.56%)
Oct 31, 2019 4887 4953 4753 4768 0 -98.43(-2.02%)
Oct 30, 2019 4918 4940 4691 4867 0 -21.32(-0.44%)
Oct 29, 2019 5184 5199 4836 4888 0 -126.94(-2.53%)
Oct 28, 2019 5149 5184 4898 5015 0 -123.43(-2.40%)
Oct 25, 2019 4975 5225 4971 5138 0 +125.16(+2.50%)
Oct 24, 2019 4949 5014 4937 5013 0 +75.23(+1.52%)
Oct 23, 2019 4932 4986 4906 4938 0 -14.47(-0.29%)
Oct 22, 2019 5018 5059 4943 4952 0 -64.80(-1.29%)
Oct 21, 2019 5039 5085 4978 5017 0 +32.54(+0.65%)
Oct 18, 2019 4967 5041 4884 4985 0 -21.47(-0.43%)
Oct 17, 2019 5017 5100 4977 5006 0 +9.38(+0.19%)
Oct 16, 2019 4878 4998 4796 4997 0 +101.40(+2.07%)
Oct 15, 2019 4712 4941 4710 4895 0 +133.34(+2.80%)
Oct 14, 2019 4764 4813 4722 4762 0 -12.53(-0.26%)
Oct 11, 2019 4766 4903 4761 4775 0 +64.79(+1.38%)
Oct 10, 2019 4732 4736 4659 4710 0 -16.49(-0.35%)
Oct 09, 2019 4743 4777 4697 4726 0 +15.63(+0.33%)
Oct 08, 2019 4704 4798 4642 4711 0 -39.62(-0.83%)
Oct 07, 2019 4824 4871 4722 4750 0 -82.58(-1.71%)
Oct 04, 2019 4733 4881 4722 4833 0 +110.80(+2.35%)
Oct 03, 2019 4736 4774 4655 4722 0 -19.82(-0.42%)
Oct 02, 2019 4756 4803 4686 4742 0 -44.96(-0.94%)
Oct 01, 2019 4823 4889 4745 4787 0 -29.00(-0.60%)
Sep 30, 2019 4595 4847 4595 4816 0 +208.44(+4.52%)
Sep 27, 2019 4744 4746 4527 4607 0 -115.10(-2.44%)
Sep 26, 2019 4825 4864 4703 4722 0 -107.15(-2.22%)
Sep 25, 2019 4788 4856 4714 4830 0 +54.61(+1.14%)
Sep 24, 2019 4884 4930 4755 4775 0 -80.74(-1.66%)
Sep 23, 2019 4818 4929 4780 4856 0 +35.79(+0.74%)
Sep 20, 2019 4907 4941 4765 4820 0 -90.53(-1.84%)
Sep 19, 2019 4963 5018 4909 4911 0 -46.03(-0.93%)
Sep 18, 2019 4993 5047 4874 4957 0 -29.62(-0.59%)
Sep 17, 2019 5024 5088 4973 4986 0 -56.17(-1.11%)
Sep 16, 2019 4994 5075 4956 5042 0 +22.05(+0.44%)
Sep 13, 2019 5053 5065 4939 5020 0 -1.44(-0.03%)
Sep 12, 2019 5014 5158 4982 5022 0 +0.08(+0.00%)
Sep 11, 2019 4766 5035 4720 5022 0 +270.24(+5.69%)
Sep 10, 2019 4778 4848 4721 4751 0 -42.38(-0.88%)
Sep 09, 2019 4689 4835 4666 4794 0 +125.22(+2.68%)
Sep 06, 2019 4644 4695 4603 4669 0 +35.66(+0.77%)
Sep 05, 2019 4634 4699 4568 4633 0 +54.99(+1.20%)
Sep 04, 2019 4505 4599 4461 4578 0 +126.55(+2.84%)
Sep 03, 2019 4534 4584 4438 4451 0 -133.26(-2.91%)
Aug 30, 2019 4529 4647 4491 4585 0 +90.48(+2.01%)
Aug 29, 2019 4588 4656 4485 4494 0 -47.56(-1.05%)
Aug 28, 2019 4379 4555 4325 4542 0 +154.17(+3.51%)
Aug 27, 2019 4560 4570 4359 4388 0 -132.21(-2.93%)
Aug 26, 2019 4475 4552 4449 4520 0 +97.58(+2.21%)
Aug 23, 2019 4625 4680 4384 4422 0 -231.12(-4.97%)
Aug 22, 2019 4809 4851 4638 4653 0 -155.15(-3.23%)
Aug 21, 2019 4702 4839 4654 4808 0 +168.25(+3.63%)
Aug 20, 2019 4613 4684 4591 4640 0 -2.32(-0.05%)
Aug 19, 2019 4732 4771 4629 4643 0 -25.84(-0.55%)
Aug 16, 2019 4577 4724 4558 4668 0 +130.63(+2.88%)
Aug 15, 2019 4493 4572 4454 4538 0 +61.40(+1.37%)
Aug 14, 2019 4592 4632 4432 4476 0 -182.77(-3.92%)
Aug 13, 2019 4607 4709 4566 4659 0 +47.61(+1.03%)
Aug 12, 2019 4581 4627 4509 4611 0 +15.33(+0.33%)
Aug 09, 2019 4598 4663 4551 4596 0 -51.05(-1.10%)
Aug 08, 2019 4578 4688 4561 4647 0 +95.69(+2.10%)
Aug 07, 2019 4482 4563 4427 4552 0 +0.98(+0.02%)
Aug 06, 2019 4409 4578 4384 4551 0 +186.26(+4.27%)
Aug 05, 2019 4395 4489 4317 4364 0 -123.73(-2.76%)
Aug 02, 2019 4470 4512 4397 4488 0 -0.30(-0.01%)
Aug 01, 2019 4516 4730 4440 4488 0 +27.33(+0.61%)
Jul 31, 2019 4454 4547 4395 4461 0 +16.67(+0.38%)
Jul 30, 2019 4210 4716 4207 4444 0 +356.93(+8.73%)
Jul 29, 2019 4128 4188 4028 4087 0 -47.74(-1.15%)
Jul 26, 2019 4156 4200 4129 4135 0 -6.29(-0.15%)
Jul 25, 2019 4099 4177 4093 4141 0 +40.48(+0.99%)
Jul 24, 2019 3960 4110 3957 4101 0 +133.73(+3.37%)
Jul 23, 2019 3996 4011 3888 3967 0 -9.83(-0.25%)
Jul 22, 2019 4029 4045 3954 3977 0 -44.81(-1.11%)
Jul 19, 2019 4052 4107 4011 4022 0 -35.95(-0.89%)
Jul 18, 2019 4008 4079 3955 4058 0 +57.90(+1.45%)
Jul 17, 2019 3993 4020 3958 4000 0 +5.26(+0.13%)
Jul 16, 2019 3983 4054 3955 3995 0 +13.29(+0.33%)
Jul 15, 2019 4079 4137 3933 3981 0 -87.03(-2.14%)
Jul 12, 2019 4008 4099 4005 4068 0 +76.85(+1.93%)
Jul 11, 2019 3996 4042 3911 3992 0 +0.40(+0.01%)
Jul 10, 2019 3939 4000 3900 3991 0 +79.55(+2.03%)
Jul 09, 2019 3884 3926 3857 3912 0 +4.50(+0.12%)
Jul 08, 2019 3933 3966 3876 3907 0 -45.06(-1.14%)
Jul 05, 2019 4049 4054 3868 3952 0 -55.62(-1.39%)
Jul 03, 2019 3952 4026 3940 4008 0 +79.58(+2.03%)
Jul 02, 2019 3994 4036 3879 3928 0 -61.58(-1.54%)
Jul 01, 2019 4039 4093 3959 3990 0 -15.05(-0.38%)
Jun 28, 2019 3978 4066 3958 4005 0 +36.57(+0.92%)
Jun 27, 2019 3795 3979 3782 3968 0 +185.96(+4.92%)
Jun 26, 2019 3764 3813 3711 3782 0 +36.37(+0.97%)
Jun 25, 2019 3847 3991 3728 3746 0 -96.58(-2.51%)
Jun 24, 2019 4008 4025 3823 3842 0 -182.50(-4.53%)
Jun 21, 2019 4099 4111 4002 4025 0 -117.27(-2.83%)
Jun 20, 2019 3980 4170 3965 4142 0 +182.03(+4.60%)
Jun 19, 2019 3922 3995 3859 3960 0 +35.79(+0.91%)
Jun 18, 2019 3934 3988 3906 3924 0 +13.33(+0.34%)
Jun 17, 2019 3934 3969 3813 3911 0 -27.83(-0.71%)
Jun 14, 2019 3899 3956 3853 3939 0 +17.70(+0.45%)
Jun 13, 2019 3838 3926 3835 3921 0 +106.37(+2.79%)
Jun 12, 2019 3852 3890 3793 3815 0 -41.64(-1.08%)
Jun 11, 2019 3943 3945 3808 3856 0 -39.56(-1.02%)
Jun 10, 2019 3866 3947 3866 3896 0 +45.79(+1.19%)
Jun 07, 2019 3830 3874 3799 3850 0 +33.25(+0.87%)
Jun 06, 2019 3841 3919 3777 3817 0 -43.92(-1.14%)
Jun 05, 2019 3792 3891 3757 3861 0 +87.63(+2.32%)
Jun 04, 2019 3724 3779 3646 3773 0 +91.39(+2.48%)
Jun 03, 2019 3618 3726 3576 3682 0 +63.47(+1.75%)
May 31, 2019 3737 3745 3602 3618 0 -110.40(-2.96%)
May 30, 2019 3784 3835 3662 3729 0 -58.08(-1.53%)
May 29, 2019 3779 3882 3759 3787 0 -14.32(-0.38%)
May 28, 2019 3940 3946 3774 3801 0 -140.32(-3.56%)
May 24, 2019 3697 4066 3693 3942 0 +455.33(+13.06%)
May 23, 2019 3389 3523 3377 3486 0 +70.87(+2.08%)
May 22, 2019 3258 3442 3252 3415 0 +127.26(+3.87%)
May 21, 2019 3162 3292 3147 3288 0 +151.51(+4.83%)
May 20, 2019 3082 3268 3037 3137 0 +26.79(+0.86%)
May 17, 2019 3152 3177 3098 3110 0 -65.93(-2.08%)
May 16, 2019 3113 3204 3082 3176 0 +81.26(+2.63%)
May 15, 2019 3046 3100 3013 3094 0 +22.89(+0.75%)
May 14, 2019 3032 3092 2975 3072 0 +72.72(+2.42%)
May 13, 2019 3031 3051 2959 2999 0 -87.68(-2.84%)
May 10, 2019 3087 3104 3022 3087 0 -7.14(-0.23%)
May 09, 2019 3031 3103 2975 3094 0 +37.68(+1.23%)
May 08, 2019 3148 3180 3051 3056 0 -128.34(-4.03%)
May 07, 2019 3129 3222 3024 3184 0 +22.66(+0.72%)
May 06, 2019 3133 3179 3114 3162 0 -26.67(-0.84%)
May 03, 2019 3211 3236 3163 3188 0 +8.58(+0.27%)
May 02, 2019 3183 3256 3153 3180 0 -3.69(-0.12%)
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.