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 (%)
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%)
Apr 01, 2010 1141 1141 1141 0 +4.89(+0.43%)
Mar 31, 2010 1129 1147 1125 1136 0 +7.27(+0.64%)
Mar 30, 2010 1136 1139 1123 1129 0 -30.99(-2.67%)
Mar 29, 2010 1159 1170 1151 1160 0 +0.63(+0.05%)
Mar 26, 2010 1163 1173 1149 1159 0 -2.79(-0.24%)
Mar 25, 2010 1176 1186 1159 1162 0 -15.91(-1.35%)
Mar 24, 2010 1176 1187 1174 1178 0 -1.39(-0.12%)
Mar 23, 2010 1181 1193 1173 1179 0 -18.98(-1.58%)
Mar 22, 2010 1193 1207 1187 1198 0 -5.94(-0.49%)
Mar 19, 2010 1191 1208 1184 1204 0 +10.44(+0.87%)
Mar 18, 2010 1202 1209 1188 1194 0 -4.73(-0.39%)
Mar 17, 2010 1185 1206 1184 1199 0 +12.17(+1.03%)
Mar 16, 2010 1176 1190 1168 1186 0 +11.80(+1.00%)
Mar 15, 2010 1163 1179 1167 1175 0 +4.64(+0.40%)
Mar 12, 2010 1173 1183 1162 1170 0 -3.17(-0.27%)
Mar 11, 2010 1174 1184 1165 1173 0 -7.19(-0.61%)
Mar 10, 2010 1177 1190 1163 1180 0 +1.45(+0.12%)
Mar 09, 2010 1160 1199 1160 1179 0 +14.22(+1.22%)
Mar 08, 2010 1167 1174 1153 1165 0 +0.43(+0.04%)
Mar 05, 2010 1158 1170 1154 1164 0 +7.06(+0.61%)
Mar 04, 2010 1151 1166 1150 1157 0 +0.39(+0.03%)
Mar 03, 2010 1164 1173 1151 1157 0 -8.49(-0.73%)
Mar 02, 2010 1154 1173 1151 1165 0 +1.65(+0.14%)
Mar 01, 2010 1161 1173 1155 1164 0 +2.06(+0.18%)
Feb 26, 2010 1150 1166 1147 1162 0 +6.11(+0.53%)
Feb 25, 2010 1140 1158 1139 1155 0 +3.09(+0.27%)
Feb 24, 2010 1132 1157 1134 1152 0 +15.47(+1.36%)
Feb 23, 2010 1137 1148 1131 1137 0 -5.46(-0.48%)
Feb 22, 2010 1133 1149 1134 1142 0 +5.38(+0.47%)
Feb 19, 2010 1126 1145 1121 1137 0 +0.41(+0.04%)
Feb 18, 2010 1132 1144 1124 1137 0 -1.53(-0.13%)
Feb 17, 2010 1128 1144 1127 1138 0 +7.63(+0.67%)
Feb 16, 2010 1113 1132 1113 1130 0 +14.47(+1.30%)
Feb 12, 2010 1116 1116 1116 0 +0.02(+0.00%)
Feb 11, 2010 1115 1137 1108 1116 0 -2.63(-0.24%)
Feb 10, 2010 1127 1142 1110 1119 0 -10.06(-0.89%)
Feb 09, 2010 1127 1145 1123 1129 0 -29.37(-2.54%)
Feb 08, 2010 1153 1169 1145 1158 0 +2.16(+0.19%)
Feb 05, 2010 1141 1163 1133 1156 0 +7.05(+0.61%)
Feb 04, 2010 1160 1171 1137 1149 0 -19.55(-1.67%)
Feb 03, 2010 1148 1175 1150 1168 0 +13.72(+1.19%)
Feb 02, 2010 1140 1160 1135 1155 0 +11.98(+1.05%)
Feb 01, 2010 1131 1151 1131 1143 0 +8.64(+0.76%)
Jan 29, 2010 1132 1147 1129 1134 0 -2.22(-0.20%)
Jan 28, 2010 1145 1149 1124 1136 0 -1.93(-0.17%)
Jan 27, 2010 1123 1145 1116 1138 0 +12.03(+1.07%)
Jan 26, 2010 1116 1147 1114 1126 0 +1.01(+0.09%)
Jan 25, 2010 1122 1140 1111 1125 0 -0.01(-0.00%)
Jan 22, 2010 1131 1149 1123 1125 0 -13.93(-1.22%)
Jan 21, 2010 1152 1158 1134 1139 0 -13.32(-1.16%)
Jan 20, 2010 1145 1159 1138 1152 0 -1.93(-0.17%)
Jan 19, 2010 1147 1161 1143 1154 0 +5.90(+0.51%)
Jan 15, 2010 1148 1148 1148 0 -8.72(-0.75%)
Jan 14, 2010 1161 1172 1153 1157 0 -11.16(-0.96%)
Jan 13, 2010 1163 1172 1156 1168 0 +7.65(+0.66%)
Jan 12, 2010 1168 1178 1156 1161 0 -16.31(-1.39%)
Jan 11, 2010 1172 1187 1167 1177 0 +5.27(+0.45%)
Jan 08, 2010 1159 1180 1154 1172 0 +0.59(+0.05%)
Jan 07, 2010 1157 1182 1146 1171 0 +9.37(+0.81%)
Jan 06, 2010 1164 1172 1154 1162 0 -3.86(-0.33%)
Jan 05, 2010 1163 1173 1155 1166 0 -1.87(-0.16%)
Jan 04, 2010 1175 1182 1153 1167 0 +2.06(+0.18%)
Dec 31, 2009 1165 1165 1165 0 -7.91(-0.67%)
Dec 30, 2009 1172 1183 1162 1173 0 -13.10(-1.10%)
Dec 29, 2009 1204 1216 1181 1186 0 -18.06(-1.50%)
Dec 28, 2009 1203 1219 1185 1204 0 +27.84(+2.37%)
Dec 24, 2009 1171 1185 1163 1177 0 -24.01(-2.00%)
Dec 23, 2009 1209 1217 1195 1201 0 -13.35(-1.10%)
Dec 22, 2009 1207 1221 1203 1214 0 +8.27(+0.69%)
Dec 21, 2009 1208 1222 1196 1206 0 -0.66(-0.05%)
Dec 18, 2009 1227 1235 1203 1206 0 -5.32(-0.44%)
Dec 17, 2009 1199 1217 1191 1212 0 +5.29(+0.44%)
Dec 16, 2009 1214 1228 1189 1206 0 +2.13(+0.18%)
Dec 15, 2009 1213 1235 1193 1204 0 -25.73(-2.09%)
Dec 14, 2009 1216 1232 1214 1230 0 +22.64(+1.88%)
Dec 11, 2009 1187 1212 1178 1207 0 +23.50(+1.99%)
Dec 10, 2009 1187 1191 1175 1184 0 -1.17(-0.10%)
Dec 09, 2009 1184 1191 1176 1185 0 +2.92(+0.25%)
Dec 08, 2009 1173 1193 1168 1182 0 +4.30(+0.37%)
Dec 07, 2009 1170 1190 1161 1178 0 +5.98(+0.51%)
Dec 04, 2009 1189 1195 1155 1172 0 -4.06(-0.35%)
Dec 03, 2009 1187 1204 1173 1176 0 -9.75(-0.82%)
Dec 02, 2009 1184 1193 1176 1186 0 +0.03(+0.00%)
Dec 01, 2009 1182 1194 1167 1186 0 +9.44(+0.80%)
Nov 30, 2009 1163 1190 1144 1176 0 +21.97(+1.90%)
Nov 27, 2009 1157 1167 1148 1154 0 -15.56(-1.33%)
Nov 25, 2009 1170 1170 1170 0 -7.18(-0.61%)
Nov 24, 2009 1171 1184 1160 1177 0 +1.05(+0.09%)
Nov 23, 2009 1184 1191 1170 1176 0 -1.12(-0.10%)
Nov 20, 2009 1175 1185 1169 1177 0 -2.88(-0.24%)
Nov 19, 2009 1174 1187 1164 1180 0 +0.77(+0.07%)
Nov 18, 2009 1158 1185 1155 1179 0 +22.89(+1.98%)
Nov 17, 2009 1157 1167 1152 1156 0 -1.95(-0.17%)
Nov 16, 2009 1154 1170 1143 1158 0 +11.65(+1.02%)
Nov 13, 2009 1140 1152 1133 1147 0 +3.72(+0.33%)
Nov 12, 2009 1166 1170 1138 1143 0 -20.22(-1.74%)
Nov 11, 2009 1157 1172 1149 1163 0 +10.11(+0.88%)
Nov 10, 2009 1153 1169 1143 1153 0 -5.57(-0.48%)
Nov 09, 2009 1140 1165 1128 1158 0 +33.31(+2.96%)
Nov 06, 2009 1125 1142 1112 1125 0 -13.00(-1.14%)
Nov 05, 2009 1133 1150 1114 1138 0 +18.90(+1.69%)
Nov 04, 2009 1154 1163 1116 1119 0 -29.15(-2.54%)
Nov 03, 2009 1121 1151 1106 1148 0 +19.60(+1.74%)
Nov 02, 2009 1129 1149 1106 1129 0 -2.03(-0.18%)
Oct 30, 2009 1155 1165 1117 1131 0 -31.08(-2.67%)
Oct 29, 2009 1139 1174 1132 1162 0 +49.43(+4.44%)
Oct 28, 2009 1136 1146 1106 1112 0 -30.54(-2.67%)
Oct 27, 2009 1148 1158 1136 1143 0 -8.43(-0.73%)
Oct 26, 2009 1176 1185 1144 1151 0 -24.71(-2.10%)
Oct 23, 2009 1173 1180 1168 1176 0 -8.52(-0.72%)
Oct 22, 2009 1178 1195 1156 1185 0 +11.07(+0.94%)
Oct 21, 2009 1167 1205 1152 1174 0 +3.41(+0.29%)
Oct 20, 2009 1169 1180 1160 1170 0 -16.21(-1.37%)
Oct 19, 2009 1195 1219 1159 1186 0 -17.75(-1.47%)
Oct 16, 2009 1222 1226 1202 1204 0 -24.38(-1.98%)
Oct 15, 2009 1227 1244 1212 1229 0 -2.41(-0.20%)
Oct 14, 2009 1210 1235 1202 1231 0 +30.07(+2.50%)
Oct 13, 2009 1223 1227 1192 1201 0 -29.34(-2.38%)
Oct 12, 2009 1233 1244 1222 1230 0 -2.78(-0.23%)
Oct 09, 2009 1234 1243 1214 1233 0 -2.97(-0.24%)
Oct 08, 2009 1233 1247 1221 1236 0 +10.46(+0.85%)
Oct 07, 2009 1242 1253 1214 1226 0 -17.28(-1.39%)
Oct 06, 2009 1254 1272 1227 1243 0 -6.78(-0.54%)
Oct 05, 2009 1241 1262 1227 1250 0 +15.07(+1.22%)
Oct 02, 2009 1215 1247 1180 1235 0 +1.01(+0.08%)
Oct 01, 2009 1270 1274 1223 1234 0 -31.44(-2.49%)
Sep 30, 2009 1284 1292 1248 1265 0 -15.83(-1.24%)
Sep 29, 2009 1315 1321 1265 1281 0 -58.61(-4.38%)
Sep 28, 2009 1337 1356 1324 1339 0 +11.87(+0.89%)
Sep 25, 2009 1320 1341 1278 1328 0 +3.40(+0.26%)
Sep 24, 2009 1359 1368 1313 1324 0 -25.51(-1.89%)
Sep 23, 2009 1381 1392 1346 1350 0 -17.51(-1.28%)
Sep 22, 2009 1350 1390 1334 1367 0 +44.52(+3.37%)
Sep 21, 2009 1308 1335 1290 1323 0 +12.33(+0.94%)
Sep 18, 2009 1309 1326 1294 1310 0 +8.42(+0.65%)
Sep 17, 2009 1304 1326 1291 1302 0 +5.21(+0.40%)
Sep 16, 2009 1304 1316 1285 1297 0 +6.81(+0.53%)
Sep 15, 2009 1276 1314 1262 1290 0 +14.59(+1.14%)
Sep 14, 2009 1242 1279 1239 1275 0 +20.92(+1.67%)
Sep 11, 2009 1256 1272 1239 1254 0 -5.05(-0.40%)
Sep 10, 2009 1264 1273 1241 1259 0 -5.35(-0.42%)
Sep 09, 2009 1250 1274 1232 1265 0 +17.12(+1.37%)
Sep 08, 2009 1265 1276 1225 1248 0 -3.71(-0.30%)
Sep 04, 2009 1251 1251 1251 0 +20.38(+1.66%)
Sep 03, 2009 1211 1235 1198 1231 0 +41.28(+3.47%)
Sep 02, 2009 1198 1218 1171 1190 0 -32.90(-2.69%)
Sep 01, 2009 1267 1282 1215 1223 0 -57.54(-4.49%)
Aug 31, 2009 1274 1295 1249 1280 0 -15.91(-1.23%)
Aug 28, 2009 1294 1316 1273 1296 0 +13.46(+1.05%)
Aug 27, 2009 1270 1292 1243 1283 0 +11.36(+0.89%)
Aug 26, 2009 1286 1291 1243 1271 0 -2.38(-0.19%)
Aug 25, 2009 1285 1317 1256 1274 0 +15.07(+1.20%)
Aug 24, 2009 1238 1296 1217 1259 0 +47.88(+3.95%)
Aug 21, 2009 1200 1229 1187 1211 0 +22.53(+1.90%)
Aug 20, 2009 1150 1195 1148 1188 0 +40.73(+3.55%)
Aug 19, 2009 1134 1158 1128 1147 0 +0.75(+0.07%)
Aug 18, 2009 1139 1156 1129 1147 0 +30.16(+2.70%)
Aug 17, 2009 1122 1146 1104 1116 0 -29.08(-2.54%)
Aug 14, 2009 1148 1157 1127 1146 0 -6.52(-0.57%)
Aug 13, 2009 1158 1165 1129 1152 0 +7.19(+0.63%)
Aug 12, 2009 1155 1180 1134 1145 0 -13.56(-1.17%)
Aug 11, 2009 1189 1210 1145 1158 0 -16.81(-1.43%)
Aug 10, 2009 1149 1190 1131 1175 0 +58.09(+5.20%)
Aug 07, 2009 1126 1136 1102 1117 0 -7.90(-0.70%)
Aug 06, 2009 1150 1178 1107 1125 0 -6.43(-0.57%)
Aug 05, 2009 1096 1144 1079 1131 0 +42.88(+3.94%)
Aug 04, 2009 1095 1111 1077 1089 0 -7.04(-0.64%)
Aug 03, 2009 1083 1102 1079 1096 0 +19.83(+1.84%)
Jul 31, 2009 1071 1085 1066 1076 0 +2.75(+0.26%)
Jul 30, 2009 1061 1087 1054 1073 0 +22.60(+2.15%)
Jul 29, 2009 1070 1076 1043 1050 0 -25.36(-2.36%)
Jul 28, 2009 1074 1089 1066 1076 0 -5.54(-0.51%)
Jul 27, 2009 1065 1089 1060 1081 0 +26.40(+2.50%)
Jul 25, 2009 1053 1061 1047 1055 0 -0.90(-0.09%)
Jul 24, 2009 1053 1063 1047 1056 0 -3.51(-0.33%)
Jul 23, 2009 1043 1068 1039 1059 0 +11.14(+1.06%)
Jul 22, 2009 1039 1057 1036 1048 0 -2.02(-0.19%)
Jul 21, 2009 1048 1060 1036 1050 0 +64.65(+6.56%)
Jun 26, 2009 992.54 1006 963.04 985.60 0 -6.47(-0.65%)
Jun 25, 2009 978.80 994.23 975.45 992.07 0 -9.60(-0.96%)
Jun 24, 2009 1005 1014 988.89 1002 0 +0.16(+0.02%)
Jun 23, 2009 997.01 1008 986.97 1002 0 +15.22(+1.54%)
Jun 22, 2009 1009 1014 983.56 986.29 0 -27.93(-2.75%)
Jun 19, 2009 1004 1023 987.80 1014 0 +26.16(+2.65%)
Jun 18, 2009 976.28 993.90 967.67 988.06 0 +17.76(+1.83%)
Jun 17, 2009 975.95 990.76 960.70 970.30 0 -1.72(-0.18%)
Jun 16, 2009 967.76 985.58 955.86 972.02 0 +7.34(+0.76%)
Jun 15, 2009 975.32 979.42 953.85 964.68 0 -13.32(-1.36%)
Jun 12, 2009 967.41 980.85 956.00 977.99 0 +11.07(+1.14%)
Jun 11, 2009 966.00 979.98 954.05 966.93 0 +3.81(+0.40%)
Jun 10, 2009 987.73 989.79 948.72 963.12 0 -20.82(-2.12%)
Jun 09, 2009 990.65 993.87 974.63 983.93 0 -1.40(-0.14%)
Jun 08, 2009 982.76 991.62 976.71 985.33 0 -3.95(-0.40%)
Jun 05, 2009 1007 1012 971.94 989.28 0 -15.74(-1.57%)
Jun 04, 2009 983.43 1008 973.67 1005 0 +23.44(+2.39%)
Jun 03, 2009 979.10 992.27 964.08 981.58 0 +2.59(+0.26%)
Jun 02, 2009 964.82 991.01 957.73 978.99 0 +12.34(+1.28%)
Jun 01, 2009 962.94 984.51 946.70 966.65 0 +15.47(+1.63%)
May 29, 2009 952.93 961.42 937.79 951.18 0 +5.65(+0.60%)
May 28, 2009 948.41 957.38 927.78 945.53 0 +6.66(+0.71%)
May 27, 2009 959.98 964.48 928.35 938.87 0 -21.25(-2.21%)
May 26, 2009 951.27 971.58 943.64 960.13 0 +7.90(+0.83%)
May 25, 2009 979.75 985.25 949.57 952.22 0 +0.00(+0.00%)
May 22, 2009 979.75 985.25 949.57 952.22 0 -23.52(-2.41%)
May 21, 2009 974.11 990.10 956.54 975.75 0 -1.18(-0.12%)
May 20, 2009 997.38 1009 972.22 976.93 0 -9.62(-0.98%)
May 19, 2009 999.83 1012 980.89 986.55 0 -19.97(-1.98%)
May 18, 2009 975.79 1011 968.79 1007 0 +41.70(+4.32%)
May 15, 2009 977.55 991.15 956.26 964.82 0 -15.79(-1.61%)
May 14, 2009 964.65 987.60 949.85 980.61 0 +15.69(+1.63%)
May 13, 2009 972.77 988.13 957.68 964.92 0 -17.70(-1.80%)
May 12, 2009 988.41 1005 965.31 982.62 0 +5.08(+0.52%)
May 11, 2009 991.17 1004 969.64 977.54 0 -32.57(-3.22%)
May 08, 2009 986.43 1019 965.51 1010 0 +41.28(+4.26%)
May 07, 2009 1020 1030 963.43 968.83 0 -39.05(-3.87%)
May 06, 2009 992.66 1012 962.47 1008 0 +30.55(+3.13%)
May 05, 2009 981.45 994.58 959.84 977.33 0 -10.22(-1.03%)
May 04, 2009 950.11 988.80 945.75 987.54 0 +47.38(+5.04%)
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.