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, 2015 1545 1560 1491 1515 0 -27.64(-1.79%)
Apr 29, 2015 1580 1580 1531 1543 0 -51.22(-3.21%)
Apr 28, 2015 1524 1603 1522 1594 0 +68.84(+4.51%)
Apr 27, 2015 1580 1610 1523 1525 0 -50.87(-3.23%)
Apr 24, 2015 1557 1579 1550 1576 0 +13.23(+0.85%)
Apr 23, 2015 1573 1587 1529 1563 0 -17.90(-1.13%)
Apr 22, 2015 1587 1591 1559 1581 0 +0.01(+0.00%)
Apr 21, 2015 1574 1605 1568 1581 0 +4.95(+0.31%)
Apr 20, 2015 1577 1593 1537 1576 0 +4.01(+0.26%)
Apr 17, 2015 1594 1613 1567 1572 0 -51.87(-3.19%)
Apr 16, 2015 1627 1667 1622 1624 0 -55.98(-3.33%)
Apr 15, 2015 1634 1693 1634 1680 0 +62.78(+3.88%)
Apr 14, 2015 1623 1628 1580 1617 0 -1.64(-0.10%)
Apr 13, 2015 1643 1644 1615 1618 0 -38.35(-2.31%)
Apr 10, 2015 1694 1706 1618 1657 0 -27.39(-1.63%)
Apr 09, 2015 1701 1704 1656 1684 0 -0.29(-0.02%)
Apr 08, 2015 1672 1686 1659 1684 0 +8.22(+0.49%)
Apr 07, 2015 1732 1733 1670 1676 0 -41.46(-2.41%)
Apr 06, 2015 1717 1730 1668 1718 0 +11.03(+0.65%)
Apr 02, 2015 1707 1707 1707 1707 0 +36.03(+2.16%)
Apr 01, 2015 1707 1717 1650 1671 0 -48.65(-2.83%)
Mar 31, 2015 1753 1781 1706 1719 0 -37.84(-2.15%)
Mar 30, 2015 1719 1799 1715 1757 0 +51.37(+3.01%)
Mar 27, 2015 1661 1723 1642 1706 0 +57.14(+3.47%)
Mar 26, 2015 1660 1586 1541 1649 0 -29.80(-1.78%)
Mar 25, 2015 1735 1735 1675 1678 0 -50.20(-2.90%)
Mar 24, 2015 1704 1746 1692 1729 0 +24.82(+1.46%)
Mar 23, 2015 1702 1743 1692 1704 0 -14.03(-0.82%)
Mar 20, 2015 1662 1729 1661 1718 0 +66.08(+4.00%)
Mar 19, 2015 1641 1665 1622 1652 0 +12.81(+0.78%)
Mar 18, 2015 1586 1644 1577 1639 0 +45.52(+2.86%)
Mar 17, 2015 1637 1647 1577 1593 0 -51.47(-3.13%)
Mar 16, 2015 1670 1671 1634 1645 0 -18.95(-1.14%)
Mar 13, 2015 1666 1683 1654 1664 0 -4.10(-0.25%)
Mar 12, 2015 1633 1611 1561 1668 0 +49.03(+3.03%)
Mar 11, 2015 1604 1627 1596 1619 0 +26.46(+1.66%)
Mar 10, 2015 1606 1621 1591 1592 0 -23.33(-1.44%)
Mar 09, 2015 1611 1640 1601 1616 0 +13.74(+0.86%)
Mar 06, 2015 1624 1647 1597 1602 0 -34.79(-2.13%)
Mar 05, 2015 1642 1665 1623 1637 0 +9.90(+0.61%)
Mar 04, 2015 1627 1627 1611 1627 0 -18.89(-1.15%)
Mar 03, 2015 1643 1646 1645 1646 0 -22.16(-1.33%)
Mar 02, 2015 1667 1681 1635 1668 0 +18.74(+1.14%)
Feb 27, 2015 1649 1663 1639 1649 0 -7.73(-0.47%)
Feb 26, 2015 1654 1682 1643 1657 0 -10.71(-0.64%)
Feb 25, 2015 1692 1699 1662 1668 0 -13.35(-0.79%)
Feb 24, 2015 1686 1712 1676 1681 0 +7.46(+0.45%)
Feb 23, 2015 1672 1717 1645 1674 0 +0.22(+0.01%)
Feb 20, 2015 1683 1685 1663 1673 0 -14.50(-0.86%)
Feb 19, 2015 1703 1707 1677 1688 0 -8.51(-0.50%)
Feb 18, 2015 1717 1742 1673 1696 0 +3.90(+0.23%)
Feb 17, 2015 1705 1707 1633 1692 0 -4.40(-0.26%)
Feb 13, 2015 1697 1697 1697 1697 0 -33.33(-1.93%)
Feb 12, 2015 1679 1739 1661 1730 0 +58.84(+3.52%)
Feb 11, 2015 1798 1805 1655 1671 0 -115.81(-6.48%)
Feb 10, 2015 1785 1800 1763 1787 0 +1.56(+0.09%)
Feb 09, 2015 1822 1823 1774 1786 0 -19.26(-1.07%)
Feb 06, 2015 1811 1818 1784 1805 0 -3.28(-0.18%)
Feb 05, 2015 1813 1818 1791 1808 0 +6.26(+0.35%)
Feb 04, 2015 1730 1815 1724 1802 0 +74.88(+4.34%)
Feb 03, 2015 1696 1745 1696 1727 0 +26.32(+1.55%)
Feb 02, 2015 1697 1743 1668 1701 0 +12.52(+0.74%)
Jan 30, 2015 1737 1791 1618 1688 0 -71.62(-4.07%)
Jan 29, 2015 1786 1786 1693 1760 0 +66.65(+3.94%)
Jan 28, 2015 1693 1726 1665 1693 0 +3.61(+0.21%)
Jan 27, 2015 1684 1718 1677 1689 0 +6.23(+0.37%)
Jan 26, 2015 1621 1688 1621 1683 0 +69.12(+4.28%)
Jan 23, 2015 1647 1659 1564 1614 0 -25.72(-1.57%)
Jan 22, 2015 1642 1655 1597 1640 0 +23.82(+1.47%)
Jan 21, 2015 1654 1670 1607 1616 0 -36.26(-2.19%)
Jan 20, 2015 1719 1721 1640 1652 0 -66.83(-3.89%)
Jan 16, 2015 1631 1721 1552 1719 0 +86.83(+5.32%)
Jan 15, 2015 1632 1632 1582 1632 0 -86.91(-5.06%)
Jan 14, 2015 1743 1758 1710 1719 0 -44.81(-2.54%)
Jan 13, 2015 1764 1764 1764 1764 0 -66.21(-3.62%)
Jan 12, 2015 1803 1846 1792 1830 0 +29.49(+1.64%)
Jan 09, 2015 1800 1814 1792 1801 0 +1.54(+0.09%)
Jan 08, 2015 1796 1830 1782 1799 0 +15.95(+0.89%)
Jan 07, 2015 1730 1837 1726 1783 0 +56.21(+3.25%)
Jan 06, 2015 1736 1763 1705 1727 0 -26.06(-1.49%)
Jan 05, 2015 1772 1781 1733 1753 0 -28.04(-1.57%)
Jan 02, 2015 1833 1848 1753 1781 0 -37.60(-2.07%)
Dec 31, 2014 1819 1819 1819 1819 0 -11.02(-0.60%)
Dec 30, 2014 1831 1840 1825 1830 0 -0.38(-0.02%)
Dec 29, 2014 1812 1843 1810 1830 0 +13.85(+0.76%)
Dec 26, 2014 1828 1833 1801 1816 0 +1.04(+0.06%)
Dec 24, 2014 1815 1815 1815 1815 0 +8.45(+0.47%)
Dec 23, 2014 1804 1847 1799 1807 0 -7.90(-0.44%)
Dec 22, 2014 1812 1876 1780 1815 0 -4.30(-0.24%)
Dec 19, 2014 1822 1845 1775 1819 0 -8.70(-0.48%)
Dec 18, 2014 1775 1850 1765 1828 0 +72.59(+4.14%)
Dec 17, 2014 1729 1767 1714 1755 0 +47.65(+2.79%)
Dec 16, 2014 1707 1726 1707 1707 0 +13.94(+0.82%)
Dec 15, 2014 1663 1710 1651 1694 0 +34.77(+2.10%)
Dec 12, 2014 1691 1740 1638 1659 0 -51.96(-3.04%)
Dec 11, 2014 1706 1735 1704 1711 0 +20.39(+1.21%)
Dec 10, 2014 1751 1751 1686 1690 0 -64.48(-3.67%)
Dec 09, 2014 1687 1755 1684 1755 0 +65.48(+3.88%)
Dec 08, 2014 1721 1730 1689 1689 0 -27.35(-1.59%)
Dec 05, 2014 1686 1723 1685 1717 0 +29.06(+1.72%)
Dec 04, 2014 1692 1724 1681 1688 0 -8.53(-0.50%)
Dec 03, 2014 1660 1702 1641 1696 0 +28.20(+1.69%)
Dec 02, 2014 1670 1698 1658 1668 0 -13.19(-0.78%)
Dec 01, 2014 1715 1730 1679 1681 0 -32.35(-1.89%)
Nov 28, 2014 1762 1764 1712 1713 0 -42.39(-2.41%)
Nov 26, 2014 1756 1756 1756 1756 0 -1.57(-0.09%)
Nov 25, 2014 1765 1777 1743 1757 0 -3.18(-0.18%)
Nov 24, 2014 1756 1764 1715 1761 0 +26.42(+1.52%)
Nov 21, 2014 1763 1775 1723 1734 0 -9.33(-0.54%)
Nov 20, 2014 1724 1752 1698 1744 0 +23.81(+1.38%)
Nov 19, 2014 1772 1774 1711 1720 0 -14.18(-0.82%)
Nov 18, 2014 1730 1745 1719 1734 0 +18.13(+1.06%)
Nov 17, 2014 1721 1735 1711 1716 0 -12.41(-0.72%)
Nov 14, 2014 1729 1731 1714 1728 0 -0.98(-0.06%)
Nov 13, 2014 1765 1771 1717 1729 0 -15.31(-0.88%)
Nov 12, 2014 1732 1747 1725 1744 0 +8.30(+0.48%)
Nov 11, 2014 1711 1743 1711 1736 0 +14.59(+0.85%)
Nov 10, 2014 1716 1738 1702 1722 0 +13.18(+0.77%)
Nov 07, 2014 1726 1728 1691 1708 0 -18.37(-1.06%)
Nov 06, 2014 1703 1732 1677 1727 0 +22.69(+1.33%)
Nov 05, 2014 1707 1772 1696 1704 0 -17.72(-1.03%)
Nov 04, 2014 1714 1726 1690 1722 0 +9.50(+0.55%)
Nov 03, 2014 1683 1736 1680 1712 0 +35.40(+2.11%)
Oct 31, 2014 1835 1846 1650 1677 0 -32.80(-1.92%)
Oct 30, 2014 1649 1725 1621 1710 0 +28.91(+1.72%)
Oct 28, 2014 1657 1702 1647 1681 0 +38.20(+2.33%)
Oct 27, 2014 1670 1670 1634 1643 0 -24.35(-1.46%)
Oct 24, 2014 1662 1671 1635 1667 0 +6.89(+0.42%)
Oct 23, 2014 1594 1675 1594 1660 0 +22.67(+1.38%)
Oct 21, 2014 1580 1646 1564 1637 0 +36.81(+2.30%)
Oct 20, 2014 1557 1610 1569 1601 0 +14.81(+0.93%)
Oct 17, 2014 1633 1634 1581 1586 0 -23.65(-1.47%)
Oct 16, 2014 1576 1640 1588 1609 0 -25.08(-1.53%)
Oct 15, 2014 1529 1651 1438 1634 0 +81.95(+5.28%)
Oct 14, 2014 1483 1590 1473 1553 0 +76.50(+5.18%)
Oct 13, 2014 1455 1510 1452 1476 0 -2.69(-0.18%)
Oct 10, 2014 1498 1526 1471 1479 0 -23.82(-1.59%)
Oct 09, 2014 1546 1569 1494 1503 0 -49.42(-3.18%)
Oct 08, 2014 1524 1560 1502 1552 0 +16.46(+1.07%)
Oct 07, 2014 1555 1564 1531 1536 0 -36.85(-2.34%)
Oct 06, 2014 1634 1647 1571 1572 0 -54.89(-3.37%)
Oct 03, 2014 1609 1643 1575 1627 0 +32.57(+2.04%)
Oct 02, 2014 1582 1656 1572 1595 0 +17.73(+1.12%)
Oct 01, 2014 1564 1590 1564 1577 0 -1.96(-0.12%)
Sep 30, 2014 1586 1610 1558 1579 0 -6.28(-0.40%)
Sep 29, 2014 1538 1592 1529 1585 0 +9.40(+0.60%)
Sep 26, 2014 1526 1584 1519 1576 0 +47.66(+3.12%)
Sep 25, 2014 1561 1564 1502 1528 0 -29.05(-1.87%)
Sep 19, 2014 1599 1605 1552 1557 0 -34.60(-2.17%)
Sep 18, 2014 1645 1651 1586 1592 0 -30.88(-1.90%)
Sep 17, 2014 1541 1685 1559 1623 0 +57.30(+3.66%)
Sep 16, 2014 1510 1572 1540 1565 0 +20.87(+1.35%)
Sep 15, 2014 1538 1567 1510 1544 0 +1.26(+0.08%)
Sep 12, 2014 1596 1598 1524 1543 0 -57.15(-3.57%)
Sep 11, 2014 1581 1610 1578 1600 0 +7.84(+0.49%)
Sep 10, 2014 1526 1593 1539 1593 0 +37.48(+2.41%)
Sep 09, 2014 1542 1579 1531 1555 0 -14.03(-0.89%)
Sep 08, 2014 1535 1585 1552 1569 0 +21.35(+1.38%)
Sep 05, 2014 1536 1576 1537 1548 0 -25.27(-1.61%)
Sep 04, 2014 1578 1599 1569 1573 0 -2.51(-0.16%)
Sep 03, 2014 1624 1756 1569 1576 0 -38.98(-2.41%)
Sep 02, 2014 1614 1646 1600 1614 0 -27.66(-1.68%)
Aug 29, 2014 1642 1642 1642 0 +22.66(+1.40%)
Aug 28, 2014 1634 1667 1611 1619 0 -51.48(-3.08%)
Aug 27, 2014 1655 1689 1667 1671 0 -10.87(-0.65%)
Aug 26, 2014 1675 1708 1675 1682 0 -21.16(-1.24%)
Aug 25, 2014 1726 1761 1697 1703 0 -35.25(-2.03%)
Aug 22, 2014 1708 1750 1721 1738 0 -2.00(-0.11%)
Aug 21, 2014 1700 1749 1725 1740 0 +6.14(+0.35%)
Aug 20, 2014 1716 1748 1723 1734 0 -15.94(-0.91%)
Aug 19, 2014 1706 1760 1735 1750 0 +23.92(+1.39%)
Aug 18, 2014 1716 1769 1711 1726 0 +31.85(+1.88%)
Aug 15, 2014 1694 1720 1674 1694 0 -8.37(-0.49%)
Aug 14, 2014 1655 1714 1674 1703 0 +21.35(+1.27%)
Aug 13, 2014 1686 1695 1670 1681 0 +0.97(+0.06%)
Aug 12, 2014 1695 1704 1666 1680 0 -20.72(-1.22%)
Aug 11, 2014 1671 1716 1673 1701 0 +17.47(+1.04%)
Aug 08, 2014 1606 1686 1602 1684 0 +55.87(+3.43%)
Aug 07, 2014 1668 1671 1610 1628 0 -36.21(-2.18%)
Aug 06, 2014 1662 1706 1648 1664 0 -11.24(-0.67%)
Aug 05, 2014 1689 1709 1662 1675 0 -28.64(-1.68%)
Aug 04, 2014 1668 1715 1667 1704 0 +23.02(+1.37%)
Aug 01, 2014 1621 1732 1637 1681 0 +19.65(+1.18%)
Jul 31, 2014 1700 1700 1648 1661 0 -147.06(-8.13%)
Jul 23, 2014 1822 1840 1794 1808 0 -13.74(-0.75%)
Jul 22, 2014 1770 1839 1794 1822 0 +26.35(+1.47%)
Jul 21, 2014 1783 1821 1791 1796 0 -36.18(-1.98%)
Jul 18, 2014 1758 1842 1781 1832 0 +47.09(+2.64%)
Jul 17, 2014 1840 1872 1778 1785 0 -94.12(-5.01%)
Jul 16, 2014 1841 1900 1845 1879 0 +28.22(+1.52%)
Jul 15, 2014 1840 1868 1838 1851 0 -25.85(-1.38%)
Jul 14, 2014 1851 1898 1868 1876 0 +12.78(+0.69%)
Jul 11, 2014 1845 1878 1851 1864 0 -15.07(-0.80%)
Jul 10, 2014 1851 1904 1857 1879 0 -30.05(-1.57%)
Jul 09, 2014 1902 1937 1897 1909 0 -5.17(-0.27%)
Jul 08, 2014 1907 1934 1861 1914 0 -3.98(-0.21%)
Jul 07, 2014 1953 1984 1913 1918 0 -69.68(-3.51%)
Jul 03, 2014 1988 1988 1988 0 +9.88(+0.50%)
Jul 02, 2014 1963 1998 1970 1978 0 -16.76(-0.84%)
Jul 01, 2014 1936 2006 1962 1994 0 +46.29(+2.38%)
Jun 30, 2014 1898 1959 1912 1948 0 +29.88(+1.56%)
Jun 27, 2014 1881 1950 1904 1918 0 +3.64(+0.19%)
Jun 26, 2014 1894 1923 1882 1915 0 -5.94(-0.31%)
Jun 25, 2014 1843 1932 1854 1921 0 +41.57(+2.21%)
Jun 24, 2014 1878 1928 1861 1879 0 +4.57(+0.24%)
Jun 23, 2014 1867 1898 1860 1874 0 +1.70(+0.09%)
Jun 20, 2014 1850 1879 1849 1873 0 +10.32(+0.55%)
Jun 19, 2014 1794 1867 1817 1862 0 +43.86(+2.41%)
Jun 18, 2014 1750 1826 1756 1819 0 +38.76(+2.18%)
Jun 17, 2014 1715 1795 1716 1780 0 +32.06(+1.83%)
Jun 16, 2014 1703 1771 1725 1748 0 +8.18(+0.47%)
Jun 13, 2014 1722 1754 1714 1740 0 +2.47(+0.14%)
Jun 12, 2014 1733 1760 1725 1737 0 -15.13(-0.86%)
Jun 11, 2014 1753 1805 1746 1752 0 -37.30(-2.08%)
Jun 10, 2014 1784 1798 1770 1790 0 +33.07(+1.88%)
Jun 06, 2014 1769 1773 1745 1756 0 -0.64(-0.04%)
Jun 05, 2014 1728 1774 1702 1757 0 +30.64(+1.77%)
Jun 04, 2014 1733 1745 1701 1726 0 -6.85(-0.40%)
Jun 03, 2014 1714 1758 1710 1733 0 -6.34(-0.36%)
Jun 02, 2014 1761 1761 1715 1740 0 -39.04(-2.19%)
May 30, 2014 1809 1817 1766 1779 0 -28.61(-1.58%)
May 29, 2014 1816 1847 1790 1807 0 -18.52(-1.01%)
May 28, 2014 1836 1882 1821 1826 0 -4.92(-0.27%)
May 27, 2014 1811 1844 1815 1831 0 +7.54(+0.41%)
May 23, 2014 1823 1823 1823 0 +83.22(+4.78%)
May 22, 2014 1722 1756 1685 1740 0 +21.33(+1.24%)
May 21, 2014 1709 1729 1702 1719 0 +19.37(+1.14%)
May 20, 2014 1738 1738 1676 1699 0 -36.18(-2.08%)
May 19, 2014 1727 1743 1710 1735 0 -3.80(-0.22%)
May 16, 2014 1722 1746 1710 1739 0 +12.75(+0.74%)
May 15, 2014 1719 1762 1697 1727 0 -7.53(-0.43%)
May 14, 2014 1764 1799 1721 1734 0 -55.13(-3.08%)
May 13, 2014 1821 1825 1778 1789 0 -33.56(-1.84%)
May 12, 2014 1760 1833 1757 1823 0 +72.97(+4.17%)
May 09, 2014 1721 1780 1740 1750 0 -1.23(-0.07%)
May 08, 2014 1746 1794 1740 1751 0 -22.41(-1.26%)
May 07, 2014 1792 1793 1736 1773 0 -16.29(-0.91%)
May 06, 2014 1824 1854 1780 1790 0 -60.07(-3.25%)
May 05, 2014 1847 1860 1691 1850 0 -5.44(-0.29%)
May 02, 2014 1836 1882 1835 1855 0 +18.53(+1.01%)
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.