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, 2010 1228 1424 1340 1360 0 +1.96(+0.14%)
Apr 29, 2010 1333 1380 1307 1358 0 +36.61(+2.77%)
Apr 28, 2010 1203 1351 1304 1322 0 +8.53(+0.65%)
Apr 27, 2010 1209 1363 1299 1313 0 -39.74(-2.94%)
Apr 26, 2010 1165 1373 1284 1353 0 +60.85(+4.71%)
Apr 23, 2010 1106 1310 1228 1292 0 +53.43(+4.31%)
Apr 22, 2010 1075 1242 1201 1239 0 +21.99(+1.81%)
Apr 21, 2010 1086 1250 1187 1217 0 +1.78(+0.15%)
Apr 20, 2010 1080 1232 1188 1215 0 +4.44(+0.37%)
Apr 19, 2010 1062 1220 1192 1210 0 +4.02(+0.33%)
Apr 16, 2010 1081 1221 1193 1206 0 -11.11(-0.91%)
Apr 15, 2010 1072 1229 1188 1217 0 +11.72(+0.97%)
Apr 14, 2010 1049 1227 1165 1206 0 +34.35(+2.93%)
Apr 13, 2010 1033 1178 1159 1171 0 +4.15(+0.36%)
Apr 12, 2010 1041 1180 1157 1167 0 -0.74(-0.06%)
Apr 09, 2010 1034 1186 1151 1168 0 +5.74(+0.49%)
Apr 08, 2010 1023 1184 1149 1162 0 +0.38(+0.03%)
Apr 07, 2010 1159 1182 1135 1162 0 +1.36(+0.12%)
Apr 06, 2010 1031 1197 1137 1160 0 -2.53(-0.22%)
Apr 05, 2010 996.00 1165 1120 1163 0 +32.58(+2.88%)
Apr 01, 2010 1130 1130 1130 0 -20.26(-1.76%)
Mar 31, 2010 1130 1167 1128 1151 0 +11.82(+1.04%)
Mar 30, 2010 1162 1172 1125 1139 0 -20.19(-1.74%)
Mar 29, 2010 1165 1168 1152 1159 0 -5.96(-0.51%)
Mar 26, 2010 1035 1187 1159 1165 0 -2.00(-0.17%)
Mar 25, 2010 1043 1188 1163 1167 0 +6.79(+0.59%)
Mar 24, 2010 1017 1172 1149 1160 0 +14.88(+1.30%)
Mar 23, 2010 1020 1168 1134 1145 0 -1.56(-0.14%)
Mar 22, 2010 1004 1164 1140 1147 0 -11.31(-0.98%)
Mar 19, 2010 1070 1223 1152 1158 0 -53.06(-4.38%)
Mar 18, 2010 1240 1244 1203 1211 0 -18.85(-1.53%)
Mar 17, 2010 1072 1246 1211 1230 0 +14.31(+1.18%)
Mar 16, 2010 1079 1228 1208 1216 0 -7.07(-0.58%)
Mar 15, 2010 1094 1237 1215 1223 0 -5.27(-0.43%)
Mar 12, 2010 1100 1250 1218 1228 0 -21.64(-1.73%)
Mar 11, 2010 1092 1256 1228 1250 0 +0.80(+0.06%)
Mar 10, 2010 1085 1269 1227 1249 0 +16.55(+1.34%)
Mar 09, 2010 1065 1251 1210 1232 0 +13.96(+1.15%)
Mar 08, 2010 1205 1221 1185 1218 0 +9.80(+0.81%)
Mar 05, 2010 1044 1216 1168 1209 0 +16.70(+1.40%)
Mar 04, 2010 947.16 1194 1157 1192 0 +18.96(+1.62%)
Mar 03, 2010 992.80 1182 1156 1173 0 +6.24(+0.53%)
Mar 02, 2010 995.87 1175 1133 1167 0 +23.68(+2.07%)
Mar 01, 2010 988.80 1148 1123 1143 0 +6.75(+0.59%)
Feb 26, 2010 988.25 1153 1131 1136 0 -11.20(-0.98%)
Feb 25, 2010 981.94 1153 1124 1148 0 +0.26(+0.02%)
Feb 24, 2010 980.15 1149 1106 1147 0 +13.34(+1.18%)
Feb 23, 2010 875.39 1156 1112 1134 0 -8.92(-0.78%)
Feb 22, 2010 1035 1185 1116 1143 0 -39.81(-3.37%)
Feb 19, 2010 1050 1208 1169 1183 0 -19.64(-1.63%)
Feb 18, 2010 957.50 1207 1173 1202 0 +10.37(+0.87%)
Feb 17, 2010 1016 1204 1153 1192 0 +33.62(+2.90%)
Feb 16, 2010 896.38 1173 1118 1158 0 +29.64(+2.63%)
Feb 12, 2010 1129 1129 1129 0 -4.72(-0.42%)
Feb 11, 2010 965.58 1141 1108 1133 0 +13.70(+1.22%)
Feb 10, 2010 994.23 1159 1113 1120 0 -25.82(-2.25%)
Feb 09, 2010 990.21 1165 1125 1146 0 +23.43(+2.09%)
Feb 08, 2010 970.49 1141 1107 1122 0 -5.60(-0.50%)
Feb 05, 2010 962.41 1150 1115 1128 0 -12.83(-1.12%)
Feb 04, 2010 1006 1164 1133 1141 0 -17.93(-1.55%)
Feb 03, 2010 1012 1177 1150 1158 0 -0.15(-0.01%)
Feb 02, 2010 915.12 1175 1132 1159 0 +4.69(+0.41%)
Feb 01, 2010 1026 1198 1128 1154 0 -20.85(-1.77%)
Jan 29, 2010 1033 1197 1169 1175 0 -7.94(-0.67%)
Jan 28, 2010 1182 1194 1170 1183 0 +1.08(+0.09%)
Jan 27, 2010 1015 1189 1154 1182 0 +16.08(+1.38%)
Jan 26, 2010 1035 1192 1162 1166 0 -11.30(-0.96%)
Jan 25, 2010 1005 1209 1172 1177 0 +0.29(+0.02%)
Jan 22, 2010 954.03 1202 1173 1177 0 -14.54(-1.22%)
Jan 21, 2010 1246 1261 1183 1191 0 -57.47(-4.60%)
Jan 20, 2010 1135 1298 1242 1249 0 -42.72(-3.31%)
Jan 19, 2010 1133 1319 1265 1291 0 +11.03(+0.86%)
Jan 15, 2010 1280 1280 1280 0 -21.89(-1.68%)
Jan 14, 2010 1145 1316 1282 1302 0 +11.37(+0.88%)
Jan 13, 2010 1247 1312 1231 1291 0 +46.93(+3.77%)
Jan 12, 2010 1094 1270 1225 1244 0 -10.08(-0.80%)
Jan 11, 2010 1110 1282 1206 1254 0 -0.25(-0.02%)
Jan 08, 2010 1053 1270 1194 1254 0 +58.87(+4.93%)
Jan 07, 2010 1012 1220 1153 1195 0 +34.95(+3.01%)
Jan 06, 2010 1183 1192 1136 1160 0 -15.07(-1.28%)
Jan 05, 2010 1203 1216 1167 1175 0 -30.57(-2.53%)
Jan 04, 2010 1186 1215 1166 1206 0 +33.65(+2.87%)
Dec 31, 2009 1172 1172 1172 0 -9.37(-0.79%)
Dec 30, 2009 1041 1189 1167 1182 0 +9.69(+0.83%)
Dec 29, 2009 1041 1186 1161 1172 0 +2.09(+0.18%)
Dec 28, 2009 1038 1186 1155 1170 0 -7.65(-0.65%)
Dec 24, 2009 1013 1184 1156 1178 0 +11.20(+0.96%)
Dec 23, 2009 1019 1176 1139 1166 0 +14.93(+1.30%)
Dec 22, 2009 970.49 1161 1096 1151 0 +49.41(+4.48%)
Dec 21, 2009 978.12 1125 1071 1102 0 +0.86(+0.08%)
Dec 18, 2009 1053 1196 1088 1101 0 -74.95(-6.37%)
Dec 17, 2009 1049 1196 1164 1176 0 -4.83(-0.41%)
Dec 16, 2009 1061 1200 1174 1181 0 -3.71(-0.31%)
Dec 15, 2009 1029 1202 1167 1185 0 -7.11(-0.60%)
Dec 14, 2009 1188 1201 1179 1192 0 +14.95(+1.27%)
Dec 11, 2009 1077 1193 1166 1177 0 +12.84(+1.10%)
Dec 10, 2009 1071 1181 1153 1164 0 -3.97(-0.34%)
Dec 09, 2009 1058 1173 1141 1168 0 +8.29(+0.71%)
Dec 08, 2009 1052 1174 1137 1160 0 -1.26(-0.11%)
Dec 07, 2009 1035 1168 1126 1161 0 +14.13(+1.23%)
Dec 04, 2009 1022 1158 1101 1147 0 +40.72(+3.68%)
Dec 03, 2009 991.61 1163 1097 1106 0 -40.67(-3.55%)
Dec 02, 2009 979.99 1163 1128 1147 0 +21.77(+1.94%)
Dec 01, 2009 980.20 1160 1114 1125 0 +0.92(+0.08%)
Nov 30, 2009 951.17 1131 1104 1124 0 +14.21(+1.28%)
Nov 27, 2009 957.58 1145 1101 1110 0 -26.53(-2.33%)
Nov 25, 2009 1136 1136 1136 0 +1.77(+0.16%)
Nov 24, 2009 982.34 1149 1113 1135 0 -4.75(-0.42%)
Nov 23, 2009 976.25 1165 1121 1139 0 +17.10(+1.52%)
Nov 20, 2009 1024 1140 1107 1122 0 -6.23(-0.55%)
Nov 19, 2009 935.58 1178 1127 1129 0 -42.18(-3.60%)
Nov 18, 2009 1184 1189 1149 1171 0 +7.80(+0.67%)
Nov 17, 2009 1004 1195 1154 1163 0 +8.21(+0.71%)
Nov 16, 2009 1008 1165 1128 1155 0 +31.96(+2.85%)
Nov 13, 2009 1021 1159 1106 1123 0 -3.82(-0.34%)
Nov 12, 2009 1052 1181 1115 1127 0 -28.94(-2.50%)
Nov 11, 2009 1043 1174 1138 1155 0 +9.25(+0.81%)
Nov 10, 2009 1037 1163 1125 1146 0 +4.07(+0.36%)
Nov 09, 2009 1020 1168 1096 1142 0 +35.79(+3.23%)
Nov 06, 2009 981.64 1113 1070 1106 0 +16.76(+1.54%)
Nov 05, 2009 965.92 1097 1060 1090 0 +30.81(+2.91%)
Nov 04, 2009 965.76 1101 1048 1059 0 -11.35(-1.06%)
Nov 03, 2009 971.96 1090 1044 1070 0 -1.10(-0.10%)
Nov 02, 2009 1014 1126 1049 1071 0 -34.01(-3.08%)
Oct 30, 2009 1053 1170 1092 1105 0 -54.62(-4.71%)
Oct 29, 2009 1059 1191 1140 1160 0 +7.67(+0.67%)
Oct 28, 2009 1091 1205 1127 1152 0 -47.27(-3.94%)
Oct 27, 2009 1115 1244 1185 1199 0 -28.55(-2.32%)
Oct 26, 2009 1139 1270 1213 1228 0 -8.21(-0.66%)
Oct 23, 2009 1153 1272 1229 1236 0 -34.47(-2.71%)
Oct 22, 2009 1172 1284 1236 1271 0 -1.03(-0.08%)
Oct 21, 2009 1189 1333 1259 1272 0 -13.91(-1.08%)
Oct 20, 2009 1181 1302 1276 1286 0 +8.43(+0.66%)
Oct 19, 2009 1149 1296 1256 1277 0 -14.37(-1.11%)
Oct 16, 2009 1072 1325 1270 1292 0 -10.45(-0.80%)
Oct 15, 2009 1059 1335 1264 1302 0 +10.43(+0.81%)
Oct 14, 2009 1158 1334 1254 1292 0 +8.49(+0.66%)
Oct 13, 2009 1192 1363 1256 1283 0 -26.83(-2.05%)
Oct 12, 2009 1292 1336 1257 1310 0 +28.75(+2.24%)
Oct 09, 2009 1257 1300 1250 1281 0 +25.78(+2.05%)
Oct 08, 2009 1122 1297 1238 1255 0 +4.56(+0.36%)
Oct 07, 2009 1119 1280 1231 1251 0 -12.24(-0.97%)
Oct 06, 2009 1068 1272 1214 1263 0 +41.88(+3.43%)
Oct 05, 2009 1069 1244 1203 1221 0 -13.94(-1.13%)
Oct 02, 2009 1119 1308 1220 1235 0 -48.36(-3.77%)
Oct 01, 2009 1321 1334 1272 1284 0 -38.30(-2.90%)
Sep 30, 2009 1192 1353 1314 1322 0 -23.52(-1.75%)
Sep 29, 2009 1210 1384 1334 1345 0 -20.55(-1.50%)
Sep 28, 2009 1221 1386 1350 1366 0 +4.11(+0.30%)
Sep 25, 2009 1162 1392 1351 1362 0 -23.29(-1.68%)
Sep 24, 2009 1169 1401 1361 1385 0 -7.04(-0.51%)
Sep 23, 2009 1286 1439 1379 1392 0 -13.96(-0.99%)
Sep 22, 2009 1254 1440 1383 1406 0 +33.29(+2.43%)
Sep 21, 2009 1230 1418 1355 1373 0 -18.33(-1.32%)
Sep 18, 2009 1269 1442 1377 1391 0 -5.69(-0.41%)
Sep 17, 2009 1222 1421 1344 1397 0 +37.85(+2.79%)
Sep 16, 2009 1089 1382 1313 1359 0 +42.76(+3.25%)
Sep 15, 2009 1155 1330 1281 1316 0 +23.02(+1.78%)
Sep 14, 2009 1139 1305 1275 1293 0 +24.51(+1.93%)
Sep 11, 2009 1161 1313 1255 1269 0 -43.37(-3.31%)
Sep 10, 2009 1118 1353 1301 1312 0 -26.39(-1.97%)
Sep 09, 2009 1178 1363 1299 1338 0 +17.16(+1.30%)
Sep 08, 2009 1180 1357 1275 1321 0 +18.47(+1.42%)
Sep 04, 2009 1303 1303 1303 0 +32.37(+2.55%)
Sep 03, 2009 1136 1309 1243 1270 0 -1.69(-0.13%)
Sep 02, 2009 1277 1298 1251 1272 0 -3.75(-0.29%)
Sep 01, 2009 1293 1348 1256 1276 0 -55.30(-4.15%)
Aug 31, 2009 1236 1370 1315 1331 0 -40.43(-2.95%)
Aug 28, 2009 1347 1406 1326 1372 0 +27.39(+2.04%)
Aug 27, 2009 1305 1369 1268 1344 0 +28.58(+2.17%)
Aug 26, 2009 1274 1344 1289 1316 0 +7.17(+0.55%)
Aug 25, 2009 1232 1346 1246 1308 0 +59.94(+4.80%)
Aug 24, 2009 1246 1303 1219 1249 0 -30.40(-2.38%)
Aug 21, 2009 1252 1374 1236 1279 0 +0.17(+0.01%)
Aug 20, 2009 1180 1312 1189 1279 0 +49.18(+4.00%)
Aug 19, 2009 1103 1237 1177 1230 0 +31.64(+2.64%)
Aug 18, 2009 1173 1229 1177 1198 0 +7.73(+0.65%)
Aug 17, 2009 1220 1256 1162 1190 0 -21.59(-1.78%)
Aug 14, 2009 1255 1280 1196 1212 0 -51.86(-4.10%)
Aug 13, 2009 1238 1292 1209 1264 0 +34.17(+2.78%)
Aug 12, 2009 1151 1285 1199 1229 0 -14.87(-1.20%)
Aug 11, 2009 1199 1300 1225 1244 0 -31.41(-2.46%)
Aug 10, 2009 1248 1290 1247 1276 0 -7.06(-0.55%)
Aug 07, 2009 1288 1327 1260 1283 0 -7.85(-0.61%)
Aug 06, 2009 1282 1349 1255 1291 0 -5.79(-0.45%)
Aug 05, 2009 1204 1334 1271 1296 0 -9.16(-0.70%)
Aug 04, 2009 1312 1326 1278 1306 0 -18.36(-1.39%)
Aug 03, 2009 1287 1351 1289 1324 0 +13.07(+1.00%)
Jul 31, 2009 1291 1337 1296 1311 0 -10.95(-0.83%)
Jul 30, 2009 1294 1365 1301 1322 0 +22.94(+1.77%)
Jul 29, 2009 1342 1359 1291 1299 0 -77.40(-5.62%)
Jul 28, 2009 1233 1416 1356 1376 0 +25.76(+1.91%)
Jul 27, 2009 1293 1398 1282 1351 0 +59.50(+4.61%)
Jul 24, 2009 1248 1302 1266 1291 0 +5.87(+0.46%)
Jul 23, 2009 1130 1312 1239 1285 0 +27.49(+2.19%)
Jul 22, 2009 1116 1278 1218 1258 0 +31.32(+2.55%)
Jul 21, 2009 1130 1264 1204 1226 0 +155.23(+14.49%)
Jun 26, 2009 1018 1095 987.72 1071 0 +50.57(+4.96%)
Jun 25, 2009 1010 1036 988.17 1021 0 +38.72(+3.94%)
Jun 24, 2009 970.51 1012 974.88 981.85 0 -16.29(-1.63%)
Jun 23, 2009 971.84 1022 980.67 998.15 0 +0.02(+0.00%)
Jun 22, 2009 1035 1039 989.72 998.12 0 -44.51(-4.27%)
Jun 19, 2009 1045 1060 1014 1043 0 +8.20(+0.79%)
Jun 18, 2009 1042 1057 1010 1034 0 -7.30(-0.70%)
Jun 17, 2009 1035 1069 1012 1042 0 +0.44(+0.04%)
Jun 16, 2009 1045 1078 1035 1041 0 +7.22(+0.70%)
Jun 15, 2009 1066 1077 1017 1034 0 -28.23(-2.66%)
Jun 12, 2009 1039 1070 1027 1062 0 +29.72(+2.88%)
Jun 11, 2009 1044 1056 1023 1033 0 -7.64(-0.73%)
Jun 10, 2009 1050 1065 1014 1040 0 -3.59(-0.34%)
Jun 09, 2009 1035 1069 1026 1044 0 +8.28(+0.80%)
Jun 08, 2009 1037 1060 1019 1036 0 -17.57(-1.67%)
Jun 05, 2009 1078 7446510 1032 1053 0 -7.81(-0.74%)
Jun 04, 2009 1060 1085 1034 1061 0 +10.59(+1.01%)
Jun 03, 2009 1036 1062 1016 1050 0 +26.02(+2.54%)
Jun 02, 2009 1029 1050 991.78 1024 0 -18.25(-1.75%)
Jun 01, 2009 1069 1082 1007 1043 0 +1.00(+0.10%)
May 29, 2009 1059 1079 1007 1042 0 -12.09(-1.15%)
May 28, 2009 1070 1093 1027 1054 0 -9.59(-0.90%)
May 27, 2009 1074 1116 1050 1063 0 -17.75(-1.64%)
May 26, 2009 1026 1108 1018 1081 0 +50.80(+4.93%)
May 25, 2009 1047 1089 1022 1030 0 +0.00(+0.00%)
May 22, 2009 1047 1089 1022 1030 0 -19.44(-1.85%)
May 21, 2009 1049 1068 1030 1050 0 -13.51(-1.27%)
May 20, 2009 1079 1115 1045 1063 0 -6.04(-0.56%)
May 19, 2009 1087 1101 1055 1069 0 -15.10(-1.39%)
May 18, 2009 1080 1105 1055 1084 0 +17.66(+1.66%)
May 15, 2009 1077 1098 1058 1067 0 -31.46(-2.87%)
May 14, 2009 1083 1139 1055 1098 0 +17.99(+1.67%)
May 13, 2009 1108 1126 1066 1080 0 -64.51(-5.64%)
May 12, 2009 1172 1180 1117 1145 0 -14.29(-1.23%)
May 11, 2009 1186 1197 1133 1159 0 -50.91(-4.21%)
May 08, 2009 1161 1218 1136 1210 0 +64.09(+5.59%)
May 07, 2009 1154 1189 1118 1146 0 +4.90(+0.43%)
May 06, 2009 1111 1169 1074 1141 0 +25.67(+2.30%)
May 05, 2009 1131 1177 1086 1115 0 -33.26(-2.90%)
May 04, 2009 1118 1161 1096 1148 0 +33.79(+3.03%)
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.