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, 2009 1143 1149 1095 1106 0 -30.35(-2.67%)
Apr 29, 2009 1087 1171 1080 1136 0 +54.30(+5.02%)
Apr 28, 2009 1053 1091 1048 1082 0 +15.68(+1.47%)
Apr 27, 2009 1077 1103 1038 1066 0 -33.52(-3.05%)
Apr 24, 2009 1071 1131 1044 1100 0 +39.06(+3.68%)
Apr 23, 2009 1076 1099 1048 1061 0 -14.60(-1.36%)
Apr 22, 2009 1076 1125 1052 1075 0 -13.68(-1.26%)
Apr 21, 2009 1061 1103 1044 1089 0 +29.58(+2.79%)
Apr 20, 2009 1114 1123 1035 1059 0 -90.69(-7.89%)
Apr 17, 2009 1106 1162 1087 1150 0 +53.27(+4.86%)
Apr 16, 2009 1107 1126 1071 1097 0 +9.45(+0.87%)
Apr 15, 2009 1060 1108 1036 1087 0 +23.01(+2.16%)
Apr 14, 2009 1062 1138 1036 1064 0 -10.37(-0.97%)
Apr 13, 2009 1095 1114 1043 1075 0 -13.81(-1.27%)
Apr 10, 2009 1075 1114 1055 1088 0 +0.00(+0.00%)
Apr 09, 2009 1075 1114 1055 1088 0 +36.68(+3.49%)
Apr 08, 2009 1040 1063 1020 1052 0 +33.59(+3.30%)
Apr 07, 2009 1024 1052 1007 1018 0 -26.25(-2.51%)
Apr 06, 2009 1056 1064 1014 1044 0 -39.75(-3.67%)
Apr 03, 2009 1093 1110 1046 1084 0 -9.11(-0.83%)
Apr 02, 2009 1039 1110 1028 1093 0 +72.55(+7.11%)
Apr 01, 2009 1006 1042 986.06 1021 0 +3.99(+0.39%)
Mar 31, 2009 1034 1064 1000 1017 0 +1.02(+0.10%)
Mar 30, 2009 990.02 1036 943.38 1016 0 -11.57(-1.13%)
Mar 27, 2009 1037 1090 979.79 1027 0 -28.67(-2.72%)
Mar 26, 2009 1036 1104 965.07 1056 0 +46.06(+4.56%)
Mar 25, 2009 907.50 1047 895.52 1010 0 +120.52(+13.55%)
Mar 24, 2009 903.65 954.48 876.23 889.36 0 -18.73(-2.06%)
Mar 23, 2009 881.33 926.79 863.02 908.09 0 +55.11(+6.46%)
Mar 20, 2009 842.90 894.13 817.35 852.98 0 +22.63(+2.73%)
Mar 19, 2009 871.54 887.47 817.35 830.35 0 -28.92(-3.37%)
Mar 18, 2009 887.58 909.28 838.81 859.27 0 -35.69(-3.99%)
Mar 17, 2009 856.59 901.25 836.36 894.96 0 +37.33(+4.35%)
Mar 16, 2009 896.56 903.92 839.72 857.63 0 -23.31(-2.65%)
Mar 13, 2009 905.34 919.00 862.36 880.94 0 -12.36(-1.38%)
Mar 12, 2009 869.68 949.36 829.83 893.30 0 +22.59(+2.59%)
Mar 11, 2009 871.53 949.62 838.24 870.71 0 +1.64(+0.19%)
Mar 10, 2009 808.08 885.64 790.56 869.07 0 +83.56(+10.64%)
Mar 09, 2009 793.72 841.49 778.77 785.51 0 -21.80(-2.70%)
Mar 06, 2009 814.29 848.16 784.05 807.31 0 -9.83(-1.20%)
Mar 05, 2009 858.89 878.54 795.91 817.13 0 -49.71(-5.73%)
Mar 04, 2009 847.96 905.67 818.06 866.85 0 +38.18(+4.61%)
Mar 03, 2009 894.07 919.75 816.97 828.67 0 -52.67(-5.98%)
Mar 02, 2009 908.90 925.61 870.04 881.34 0 -35.56(-3.88%)
Feb 27, 2009 928.96 962.88 903.74 916.90 0 +0.26(+0.03%)
Feb 26, 2009 940.58 953.61 909.21 916.64 0 -15.47(-1.66%)
Feb 25, 2009 948.88 964.92 916.96 932.11 0 -30.98(-3.22%)
Feb 24, 2009 935.29 974.87 908.61 963.10 0 +29.27(+3.13%)
Feb 23, 2009 977.01 988.20 917.53 933.83 0 -31.38(-3.25%)
Feb 20, 2009 957.04 985.90 938.43 965.21 0 -5.09(-0.52%)
Feb 19, 2009 1025 1038 957.72 970.30 0 -35.51(-3.53%)
Feb 18, 2009 1061 1074 989.56 1006 0 -45.35(-4.31%)
Feb 17, 2009 1074 1091 1024 1051 0 -34.57(-3.18%)
Feb 16, 2009 1071 1110 1043 1086 0 +0.00(+0.00%)
Feb 13, 2009 1071 1110 1043 1086 0 +13.37(+1.25%)
Feb 12, 2009 1083 1134 1032 1072 0 -14.75(-1.36%)
Feb 11, 2009 1064 1128 1047 1087 0 +25.98(+2.45%)
Feb 10, 2009 1137 1160 1050 1061 0 -75.81(-6.67%)
Feb 09, 2009 1142 1180 1122 1137 0 -7.13(-0.62%)
Feb 06, 2009 1130 1170 1112 1144 0 +8.93(+0.79%)
Feb 05, 2009 1108 1175 1081 1135 0 +22.35(+2.01%)
Feb 04, 2009 1151 1198 1096 1113 0 -13.18(-1.17%)
Feb 03, 2009 1132 1188 1100 1126 0 +1.32(+0.12%)
Feb 02, 2009 1088 1143 1068 1125 0 +24.10(+2.19%)
Jan 30, 2009 1096 1158 1073 1101 0 +6.79(+0.62%)
Jan 29, 2009 1176 1222 1085 1094 0 -92.65(-7.81%)
Jan 28, 2009 1164 1235 1138 1186 0 +38.09(+3.32%)
Jan 27, 2009 1137 1189 1120 1148 0 +13.69(+1.21%)
Jan 26, 2009 1095 1178 1081 1135 0 +36.36(+3.31%)
Jan 23, 2009 1072 1133 1060 1098 0 +11.17(+1.03%)
Jan 22, 2009 1083 1124 1055 1087 0 -13.92(-1.26%)
Jan 21, 2009 1042 1116 1007 1101 0 +78.79(+7.71%)
Jan 20, 2009 1099 1103 1016 1022 0 -88.19(-7.94%)
Jan 19, 2009 1144 1156 1070 1110 0 +0.00(+0.00%)
Jan 16, 2009 1144 1156 1070 1110 0 -3.93(-0.35%)
Jan 15, 2009 1125 1150 1079 1114 0 -7.24(-0.65%)
Jan 14, 2009 1152 1173 1115 1122 0 -43.87(-3.76%)
Jan 13, 2009 1184 1205 1151 1165 0 -20.57(-1.73%)
Jan 12, 2009 1245 1291 1172 1186 0 -53.49(-4.32%)
Jan 09, 2009 1300 1327 1234 1240 0 -58.10(-4.48%)
Jan 08, 2009 1237 1324 1227 1298 0 +68.97(+5.61%)
Jan 07, 2009 1274 1308 1215 1229 0 -51.23(-4.00%)
Jan 06, 2009 1275 1317 1221 1280 0 +14.82(+1.17%)
Jan 05, 2009 1232 1288 1202 1265 0 +43.95(+3.60%)
Jan 02, 2009 1226 1276 1195 1221 0 +12.20(+1.01%)
Jan 01, 2009 1154 1261 1128 1209 0 +0.00(+0.00%)
Dec 31, 2008 1154 1261 1128 1209 0 +50.53(+4.36%)
Dec 30, 2008 1145 1181 1113 1158 0 +15.50(+1.36%)
Dec 29, 2008 1186 1210 1119 1143 0 -42.54(-3.59%)
Dec 26, 2008 1203 1236 1158 1185 0 -13.69(-1.14%)
Dec 25, 2008 1199 1242 1159 1199 0 +0.00(+0.00%)
Dec 24, 2008 1199 1242 1159 1199 0 +1.71(+0.14%)
Dec 23, 2008 1243 1257 1169 1197 0 -31.60(-2.57%)
Dec 22, 2008 1296 1345 1159 1229 0 -61.98(-4.80%)
Dec 19, 2008 1534 1659 1189 1291 0 -210.80(-14.04%)
Dec 18, 2008 1539 1602 1465 1502 0 -23.79(-1.56%)
Dec 17, 2008 1478 1577 1447 1526 0 -5.71(-0.37%)
Dec 16, 2008 1468 1567 1417 1531 0 +72.70(+4.98%)
Dec 15, 2008 1576 1605 1373 1459 0 -108.63(-6.93%)
Dec 12, 2008 1518 1619 1451 1567 0 +10.48(+0.67%)
Dec 11, 2008 1586 1672 1528 1557 0 -64.59(-3.98%)
Dec 10, 2008 1559 1668 1530 1621 0 +86.47(+5.63%)
Dec 09, 2008 1556 1628 1485 1535 0 -27.14(-1.74%)
Dec 08, 2008 1540 1628 1511 1562 0 +34.07(+2.23%)
Dec 05, 2008 1440 1542 1372 1528 0 +73.04(+5.02%)
Dec 04, 2008 1441 1550 1369 1455 0 +2.21(+0.15%)
Dec 03, 2008 1432 1506 1324 1453 0 +63.60(+4.58%)
Dec 02, 2008 1305 1436 1268 1389 0 +83.31(+6.38%)
Dec 01, 2008 1462 1500 1277 1306 0 -180.56(-12.15%)
Nov 28, 2008 1474 1530 1424 1486 0 +41.65(+2.88%)
Nov 27, 2008 1314 1491 1295 1445 0 +0.00(+0.00%)
Nov 26, 2008 1314 1491 1295 1445 0 +94.24(+6.98%)
Nov 25, 2008 1405 1451 1287 1350 0 -12.26(-0.90%)
Nov 24, 2008 1293 1417 1196 1363 0 +93.68(+7.38%)
Nov 21, 2008 1170 1305 1109 1269 0 +103.36(+8.87%)
Nov 20, 2008 1199 1259 1150 1166 0 -55.50(-4.54%)
Nov 19, 2008 1282 1363 1204 1221 0 -57.32(-4.48%)
Nov 18, 2008 1319 1377 1241 1278 0 -14.86(-1.15%)
Nov 17, 2008 1300 1395 1221 1293 0 -25.36(-1.92%)
Nov 14, 2008 1420 1463 1285 1319 0 -103.88(-7.30%)
Nov 13, 2008 1398 1485 1253 1423 0 +31.32(+2.25%)
Nov 12, 2008 1512 1542 1344 1391 0 -145.78(-9.48%)
Nov 11, 2008 1557 1593 1481 1537 0 -38.42(-2.44%)
Nov 10, 2008 1688 1695 1544 1575 0 -75.70(-4.58%)
Nov 07, 2008 1666 1702 1604 1651 0 -6.02(-0.36%)
Nov 06, 2008 1649 1739 1599 1657 0 -11.76(-0.70%)
Nov 05, 2008 1773 1861 1641 1669 0 -122.44(-6.83%)
Nov 04, 2008 1780 1875 1690 1791 0 +22.31(+1.26%)
Nov 03, 2008 1758 1878 1704 1769 0 -3.64(-0.21%)
Oct 31, 2008 1635 1820 1624 1773 0 +128.03(+7.78%)
Oct 30, 2008 1599 1675 1538 1645 0 +102.66(+6.66%)
Oct 29, 2008 1498 1636 1414 1542 0 +45.36(+3.03%)
Oct 28, 2008 1495 1583 1363 1497 0 +41.70(+2.87%)
Oct 27, 2008 1563 1644 1440 1455 0 -134.88(-8.48%)
Oct 24, 2008 1557 1705 1487 1590 0 -97.70(-5.79%)
Oct 23, 2008 1841 1911 1554 1688 0 -153.23(-8.32%)
Oct 22, 2008 1945 2003 1804 1841 0 -142.68(-7.19%)
Oct 21, 2008 2007 2119 1949 1983 0 -61.21(-2.99%)
Oct 20, 2008 1989 2081 1931 2045 0 +70.64(+3.58%)
Oct 17, 2008 2004 2117 1906 1974 0 -79.57(-3.87%)
Oct 16, 2008 1913 2077 1784 2054 0 +162.93(+8.62%)
Oct 15, 2008 2130 2168 1832 1891 0 -265.76(-12.32%)
Oct 14, 2008 2273 2318 2063 2156 0 -65.72(-2.96%)
Oct 13, 2008 2104 2265 1993 2222 0 +211.41(+10.51%)
Oct 10, 2008 1894 2232 1813 2011 0 +42.07(+2.14%)
Oct 09, 2008 2187 2240 1952 1969 0 -184.05(-8.55%)
Oct 08, 2008 2055 2466 1968 2153 0 +29.53(+1.39%)
Oct 07, 2008 2300 2392 2085 2123 0 -181.23(-7.86%)
Oct 06, 2008 2348 2429 2138 2304 0 -120.10(-4.95%)
Oct 03, 2008 2584 2681 2283 2424 0 -132.46(-5.18%)
Oct 02, 2008 2648 2698 2502 2557 0 -109.96(-4.12%)
Oct 01, 2008 2585 2700 2514 2667 0 +60.32(+2.31%)
Sep 30, 2008 2606 2718 2519 2607 0 +6.41(+0.25%)
Sep 29, 2008 2790 2819 2499 2600 0 -258.54(-9.04%)
Sep 26, 2008 2708 2950 2643 2859 0 +93.78(+3.39%)
Sep 25, 2008 2640 2810 2588 2765 0 +152.86(+5.85%)
Sep 24, 2008 2685 2750 2555 2612 0 -31.81(-1.20%)
Sep 23, 2008 2694 2815 2554 2644 0 -32.15(-1.20%)
Sep 22, 2008 2873 2939 2603 2676 0 -222.80(-7.69%)
Sep 19, 2008 2862 3137 2624 2899 0 +176.01(+6.46%)
Sep 18, 2008 2455 2827 2303 2723 0 +322.54(+13.44%)
Sep 17, 2008 2555 2574 2303 2400 0 -210.64(-8.07%)
Sep 16, 2008 2362 2622 2289 2611 0 +237.25(+9.99%)
Sep 15, 2008 2461 2538 2319 2374 0 -133.26(-5.32%)
Sep 12, 2008 2482 2550 2424 2507 0 +11.14(+0.45%)
Sep 11, 2008 2473 2525 2373 2496 0 -4.65(-0.19%)
Sep 10, 2008 2476 2551 2419 2500 0 +55.81(+2.28%)
Sep 09, 2008 2548 2588 2411 2445 0 -96.78(-3.81%)
Sep 08, 2008 2395 2659 2367 2541 0 +176.61(+7.47%)
Sep 05, 2008 2317 2391 2220 2365 0 +35.10(+1.51%)
Sep 04, 2008 2468 2492 2291 2330 0 -146.92(-5.93%)
Sep 03, 2008 2405 2515 2351 2477 0 +72.16(+3.00%)
Sep 02, 2008 2430 2535 2337 2404 0 +4.72(+0.20%)
Sep 01, 2008 2413 2448 2329 2400 0 +0.00(+0.00%)
Aug 29, 2008 2413 2448 2329 2400 0 -8.67(-0.36%)
Aug 28, 2008 2309 2427 2291 2408 0 +103.85(+4.51%)
Aug 27, 2008 2214 2326 2197 2305 0 +95.43(+4.32%)
Aug 26, 2008 2346 2388 2161 2209 0 -148.25(-6.29%)
Aug 25, 2008 2509 2554 2332 2357 0 -163.29(-6.48%)
Aug 22, 2008 2473 2543 2443 2521 0 +58.21(+2.36%)
Aug 21, 2008 2397 2530 2374 2462 0 +47.14(+1.95%)
Aug 20, 2008 2457 2483 2348 2415 0 -28.07(-1.15%)
Aug 19, 2008 2536 2555 2393 2443 0 -71.16(-2.83%)
Aug 18, 2008 2498 2572 2429 2515 0 -15.01(-0.59%)
Aug 15, 2008 2537 2655 2443 2530 0 +108.24(+4.47%)
Aug 14, 2008 2388 2511 2358 2421 0 +9.17(+0.38%)
Aug 13, 2008 2446 2478 2282 2412 0 -11.58(-0.48%)
Aug 12, 2008 2438 2511 2378 2424 0 -15.45(-0.63%)
Aug 11, 2008 2443 2529 2331 2439 0 +4.75(+0.20%)
Aug 08, 2008 2291 2508 2262 2434 0 +139.74(+6.09%)
Aug 07, 2008 2312 2374 2244 2295 0 -53.77(-2.29%)
Aug 06, 2008 2276 2400 2235 2348 0 +56.14(+2.45%)
Aug 05, 2008 2281 2371 2202 2292 0 +42.94(+1.91%)
Aug 04, 2008 2239 2302 2194 2249 0 -0.41(-0.02%)
Aug 01, 2008 2255 2331 2189 2250 0 -17.69(-0.78%)
Jul 31, 2008 2240 2322 2166 2268 0 -1.15(-0.05%)
Jul 30, 2008 2235 2341 2142 2269 0 +58.70(+2.66%)
Jul 29, 2008 2210 2276 2100 2210 0 +60.49(+2.81%)
Jul 28, 2008 2187 2238 2087 2149 0 -66.82(-3.01%)
Jul 25, 2008 2149 2331 2130 2216 0 +34.16(+1.57%)
Jul 24, 2008 2145 2336 2081 2182 0 +27.42(+1.27%)
Jul 23, 2008 2022 2239 2005 2155 0 +154.33(+7.72%)
Jul 22, 2008 1891 2015 1865 2000 0 +90.51(+4.74%)
Jul 21, 2008 1884 2000 1847 1910 0 +52.29(+2.81%)
Jul 18, 2008 1990 2016 1831 1858 0 -96.98(-4.96%)
Jul 17, 2008 2199 2350 1847 1955 0 -216.33(-9.97%)
Jul 16, 2008 2086 2206 2011 2171 0 +99.79(+4.82%)
Jul 15, 2008 2046 2129 1932 2071 0 -8.32(-0.40%)
Jul 14, 2008 2121 2168 2023 2079 0 -7.88(-0.38%)
Jul 11, 2008 2073 2174 2008 2087 0 -15.62(-0.74%)
Jul 10, 2008 2087 2194 2037 2103 0 +21.05(+1.01%)
Jul 09, 2008 2238 2283 2070 2082 0 -165.57(-7.37%)
Jul 08, 2008 2168 2278 2059 2247 0 +84.10(+3.89%)
Jul 07, 2008 2226 2253 2127 2163 0 -47.36(-2.14%)
Jul 04, 2008 2238 2267 2153 2211 0 +0.00(+0.00%)
Jul 03, 2008 2238 2267 2153 2211 0 -30.24(-1.35%)
Jul 02, 2008 2326 2371 2215 2241 0 -87.83(-3.77%)
Jul 01, 2008 2317 2383 2229 2329 0 -29.98(-1.27%)
Jun 30, 2008 2429 2457 2341 2359 0 -60.56(-2.50%)
Jun 27, 2008 2409 2501 2359 2419 0 +5.64(+0.23%)
Jun 26, 2008 2437 2488 2352 2414 0 -45.11(-1.83%)
Jun 25, 2008 2484 2551 2428 2459 0 -10.74(-0.43%)
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.