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 (%)
Aug 30, 2013 969.39 969.39 969.39 0 -7.72(-0.79%)
Aug 29, 2013 953.04 984.72 953.49 977.10 0 +16.96(+1.77%)
Aug 28, 2013 959.82 972.28 950.76 960.14 0 -8.28(-0.85%)
Aug 27, 2013 961.08 981.25 955.37 968.42 0 +0.52(+0.05%)
Aug 26, 2013 972.23 981.62 959.58 967.90 0 +0.51(+0.05%)
Aug 23, 2013 950.27 975.83 946.91 967.39 0 +21.16(+2.24%)
Aug 22, 2013 941.68 952.79 934.63 946.23 0 +8.27(+0.88%)
Aug 21, 2013 937.62 953.22 923.52 937.95 0 -2.72(-0.29%)
Aug 20, 2013 924.46 953.15 916.94 940.68 0 +19.91(+2.16%)
Aug 19, 2013 963.94 969.67 915.41 920.77 0 -41.83(-4.35%)
Aug 16, 2013 973.72 986.37 956.90 962.60 0 -11.26(-1.16%)
Aug 15, 2013 970.58 984.89 953.10 973.86 0 -8.77(-0.89%)
Aug 14, 2013 989.35 999.29 970.66 982.63 0 -8.92(-0.90%)
Aug 13, 2013 1014 1018 986.15 991.55 0 -26.37(-2.59%)
Aug 12, 2013 1019 1028 1013 1018 0 +0.52(+0.05%)
Aug 09, 2013 1024 1033 1010 1017 0 -6.09(-0.60%)
Aug 08, 2013 1012 1039 999.42 1023 0 +22.55(+2.25%)
Aug 07, 2013 991.82 1009 985.75 1001 0 +1.71(+0.17%)
Aug 06, 2013 1000 1013 987.45 999.24 0 -18.62(-1.83%)
Aug 05, 2013 1015 1033 992.48 1018 0 +3.18(+0.31%)
Aug 02, 2013 1013 1026 1006 1015 0 +9.46(+0.94%)
Aug 01, 2013 1022 1030 1001 1005 0 -18.38(-1.80%)
Jul 31, 2013 1029 1037 1009 1024 0 -8.37(-0.81%)
Jul 30, 2013 1029 1047 1025 1032 0 +8.79(+0.86%)
Jul 29, 2013 1025 1031 1012 1023 0 +0.37(+0.04%)
Jul 26, 2013 1015 1026 1009 1023 0 +10.13(+1.00%)
Jul 25, 2013 1004 1016 995.49 1013 0 +5.84(+0.58%)
Jul 24, 2013 1029 1037 995.37 1007 0 -33.02(-3.18%)
Jul 23, 2013 1047 1060 1033 1040 0 -5.09(-0.49%)
Jul 22, 2013 1031 1049 1025 1045 0 +15.17(+1.47%)
Jul 19, 2013 1031 1037 1019 1030 0 -2.21(-0.21%)
Jul 18, 2013 1047 1049 1026 1032 0 -10.27(-0.99%)
Jul 17, 2013 1043 1055 1035 1042 0 +2.84(+0.27%)
Jul 16, 2013 1047 1052 1036 1039 0 -8.15(-0.78%)
Jul 15, 2013 1028 1051 1021 1048 0 +17.47(+1.70%)
Jul 12, 2013 1045 1054 1016 1030 0 -13.90(-1.33%)
Jul 11, 2013 1027 1056 1012 1044 0 +32.01(+3.16%)
Jul 10, 2013 1032 1038 1003 1012 0 -25.71(-2.48%)
Jul 09, 2013 1047 1059 1032 1038 0 -7.35(-0.70%)
Jul 08, 2013 1018 1056 1012 1045 0 +19.96(+1.95%)
Jul 05, 2013 1058 1066 997.28 1025 0 -40.21(-3.77%)
Jul 03, 2013 1065 1065 1065 0 -15.09(-1.40%)
Jul 02, 2013 1079 1098 1066 1080 0 +3.18(+0.30%)
Jul 01, 2013 1077 1094 1068 1077 0 +4.62(+0.43%)
Jun 28, 2013 1078 1091 1062 1073 0 +2.33(+0.22%)
Jun 26, 2013 1090 1107 1051 1070 0 -16.61(-1.53%)
Jun 25, 2013 1090 1109 1069 1087 0 -0.43(-0.04%)
Jun 24, 2013 1099 1110 1061 1087 0 -21.83(-1.97%)
Jun 21, 2013 1105 1125 1091 1109 0 +15.01(+1.37%)
Jun 20, 2013 1114 1122 1080 1094 0 -37.81(-3.34%)
Jun 19, 2013 1177 1189 1125 1132 0 -28.73(-2.48%)
Jun 18, 2013 1139 1167 1127 1161 0 +24.94(+2.20%)
Jun 17, 2013 1147 1165 1120 1136 0 -8.34(-0.73%)
Jun 14, 2013 1172 1192 1133 1144 0 -28.83(-2.46%)
Jun 13, 2013 1131 1185 1117 1173 0 +37.60(+3.31%)
Jun 12, 2013 1156 1164 1130 1135 0 -20.03(-1.73%)
Jun 11, 2013 1168 1173 1149 1155 0 -10.31(-0.88%)
Jun 10, 2013 1158 1183 1151 1166 0 -4.07(-0.35%)
Jun 07, 2013 1193 1203 1155 1170 0 -16.00(-1.35%)
Jun 06, 2013 1164 1188 1146 1186 0 +28.58(+2.47%)
Jun 05, 2013 1186 1199 1152 1157 0 -39.51(-3.30%)
Jun 04, 2013 1192 1238 1179 1197 0 -14.49(-1.20%)
Jun 03, 2013 1214 1238 1179 1211 0 +25.53(+2.15%)
May 31, 2013 1157 1222 1123 1186 0 +13.11(+1.12%)
May 30, 2013 1236 1277 1155 1172 0 -94.73(-7.48%)
May 29, 2013 1339 1449 1138 1267 0 -73.09(-5.45%)
May 28, 2013 1341 1382 1281 1340 0 +48.64(+3.77%)
May 24, 2013 1292 1292 1292 0 +61.10(+4.97%)
May 23, 2013 1200 1241 1167 1231 0 +17.70(+1.46%)
May 22, 2013 1213 1255 1191 1213 0 -1.61(-0.13%)
May 21, 2013 1217 1229 1196 1214 0 +1.01(+0.08%)
May 20, 2013 1218 1231 1201 1213 0 -3.67(-0.30%)
May 17, 2013 1209 1222 1196 1217 0 +12.18(+1.01%)
May 16, 2013 1205 1235 1182 1205 0 +2.14(+0.18%)
May 15, 2013 1186 1212 1174 1203 0 +34.32(+2.94%)
May 13, 2013 1180 1188 1152 1168 0 -14.14(-1.20%)
May 10, 2013 1183 1199 1173 1183 0 -9.10(-0.76%)
May 09, 2013 1202 1213 1183 1192 0 -10.59(-0.88%)
May 08, 2013 1183 1210 1185 1202 0 +15.25(+1.28%)
May 07, 2013 1183 1192 1178 1187 0 +6.70(+0.57%)
May 06, 2013 1174 1190 1172 1180 0 -1.09(-0.09%)
May 03, 2013 1202 1206 1177 1181 0 -22.10(-1.84%)
May 02, 2013 1205 1219 1195 1204 0 -9.94(-0.82%)
May 01, 2013 1224 1229 1206 1213 0 -11.82(-0.96%)
Apr 30, 2013 1218 1229 1207 1225 0 +3.27(+0.27%)
Apr 29, 2013 1209 1227 1204 1222 0 +16.64(+1.38%)
Apr 26, 2013 1210 1211 1200 1205 0 -2.49(-0.21%)
Apr 25, 2013 1215 1220 1201 1208 0 +0.01(+0.00%)
Apr 24, 2013 1205 1215 1198 1208 0 +3.86(+0.32%)
Apr 23, 2013 1199 1208 1192 1204 0 +9.40(+0.79%)
Apr 22, 2013 1198 1206 1175 1195 0 -1.69(-0.14%)
Apr 19, 2013 1193 1206 1185 1196 0 -1.36(-0.11%)
Apr 18, 2013 1192 1203 1184 1198 0 +10.00(+0.84%)
Apr 17, 2013 1208 1213 1184 1188 0 -22.54(-1.86%)
Apr 16, 2013 1191 1214 1189 1210 0 +25.93(+2.19%)
Apr 15, 2013 1207 1216 1180 1184 0 -27.39(-2.26%)
Apr 12, 2013 1211 1216 1202 1212 0 -4.13(-0.34%)
Apr 11, 2013 1220 1228 1208 1216 0 -3.49(-0.29%)
Apr 10, 2013 1221 1227 1212 1219 0 -4.41(-0.36%)
Apr 09, 2013 1234 1237 1221 1224 0 -9.85(-0.80%)
Apr 08, 2013 1228 1237 1220 1234 0 +7.59(+0.62%)
Apr 05, 2013 1203 1230 1203 1226 0 +3.22(+0.26%)
Apr 04, 2013 1211 1227 1203 1223 0 +7.68(+0.63%)
Apr 03, 2013 1234 1237 1203 1215 0 -12.88(-1.05%)
Apr 02, 2013 1227 1242 1216 1228 0 +8.58(+0.70%)
Apr 01, 2013 1216 1228 1205 1219 0 +7.03(+0.58%)
Mar 28, 2013 1212 1212 1212 0 +16.80(+1.41%)
Mar 27, 2013 1198 1210 1184 1196 0 -29.66(-2.42%)
Mar 26, 2013 1222 1239 1211 1225 0 +1.13(+0.09%)
Mar 25, 2013 1225 1241 1216 1224 0 -3.97(-0.32%)
Mar 22, 2013 1206 1242 1202 1228 0 +21.05(+1.74%)
Mar 21, 2013 1227 1266 1185 1207 0 -19.89(-1.62%)
Mar 20, 2013 1203 1231 1189 1227 0 +33.22(+2.78%)
Mar 19, 2013 1196 1215 1180 1194 0 +2.79(+0.23%)
Mar 18, 2013 1175 1203 1172 1191 0 +7.32(+0.62%)
Mar 15, 2013 1166 1189 1165 1184 0 +14.39(+1.23%)
Mar 14, 2013 1154 1173 1155 1169 0 +4.32(+0.37%)
Mar 13, 2013 1164 1168 1155 1165 0 +2.28(+0.20%)
Mar 12, 2013 1155 1168 1151 1163 0 +8.42(+0.73%)
Mar 11, 2013 1149 1157 1145 1154 0 +5.93(+0.52%)
Mar 08, 2013 1151 1154 1140 1148 0 +1.99(+0.17%)
Mar 07, 2013 1142 1150 1135 1146 0 +5.69(+0.50%)
Mar 06, 2013 1151 1154 1134 1141 0 -9.08(-0.79%)
Mar 05, 2013 1146 1156 1138 1150 0 +6.62(+0.58%)
Mar 04, 2013 1132 1149 1132 1143 0 +8.48(+0.75%)
Mar 01, 2013 1140 1147 1127 1134 0 -5.34(-0.47%)
Feb 28, 2013 1131 1143 1128 1140 0 +11.97(+1.06%)
Feb 27, 2013 1115 1133 1118 1128 0 +7.05(+0.63%)
Feb 26, 2013 1109 1124 1108 1121 0 +5.99(+0.54%)
Feb 22, 2013 1118 1125 1108 1115 0 +0.47(+0.04%)
Feb 21, 2013 1117 1121 1104 1114 0 -4.66(-0.42%)
Feb 20, 2013 1124 1133 1118 1119 0 -11.33(-1.00%)
Feb 15, 2013 1130 1130 1130 0 -0.34(-0.03%)
Feb 14, 2013 1123 1134 1122 1131 0 +0.50(+0.04%)
Feb 13, 2013 1125 1136 1122 1130 0 +5.18(+0.46%)
Feb 12, 2013 1113 1129 1111 1125 0 +12.29(+1.10%)
Feb 11, 2013 1107 1116 1104 1113 0 +5.62(+0.51%)
Feb 08, 2013 1111 1116 1102 1107 0 +0.72(+0.07%)
Feb 07, 2013 1116 1124 1101 1106 0 -13.26(-1.18%)
Feb 06, 2013 1105 1123 1109 1120 0 +6.03(+0.54%)
Feb 04, 2013 1113 1120 1107 1114 0 -1.36(-0.12%)
Feb 01, 2013 1117 1124 1109 1115 0 +2.20(+0.20%)
Jan 31, 2013 1109 1120 1104 1113 0 -2.57(-0.23%)
Jan 30, 2013 1108 1120 1108 1115 0 +0.81(+0.07%)
Jan 29, 2013 1112 1119 1107 1115 0 +4.52(+0.41%)
Jan 28, 2013 1111 1116 1103 1110 0 +1.70(+0.15%)
Jan 25, 2013 1105 1113 1102 1108 0 +4.24(+0.38%)
Jan 24, 2013 1104 1119 1101 1104 0 -9.01(-0.81%)
Jan 23, 2013 1114 1120 1110 1113 0 -0.59(-0.05%)
Jan 22, 2013 1107 1116 1105 1114 0 +7.91(+0.72%)
Jan 18, 2013 1106 1106 1106 0 +6.72(+0.61%)
Jan 17, 2013 1099 1108 1095 1099 0 +3.43(+0.31%)
Jan 16, 2013 1090 1100 1086 1096 0 +3.62(+0.33%)
Jan 15, 2013 1091 1099 1081 1092 0 +1.78(+0.16%)
Jan 14, 2013 1092 1098 1086 1090 0 -4.55(-0.42%)
Jan 12, 2013 1091 1097 1084 1095 0 +0.00(+0.00%)
Jan 11, 2013 1091 1097 1084 1095 0 +4.02(+0.37%)
Jan 10, 2013 1087 1095 1081 1091 0 +6.80(+0.63%)
Jan 09, 2013 1084 1090 1077 1084 0 +3.19(+0.30%)
Jan 08, 2013 1086 1089 1074 1081 0 -2.07(-0.19%)
Jan 07, 2013 1091 1095 1077 1083 0 -4.57(-0.42%)
Jan 04, 2013 1069 1090 1065 1087 0 +20.36(+1.91%)
Jan 03, 2013 1051 1072 1055 1067 0 +9.53(+0.90%)
Jan 02, 2013 1039 1059 1031 1058 0 +26.41(+2.56%)
Dec 31, 2012 1015 1033 1014 1031 0 +4.53(+0.44%)
Dec 28, 2012 1029 1035 1022 1027 0 -6.63(-0.64%)
Dec 27, 2012 1036 1045 1026 1033 0 -10.16(-0.97%)
Dec 26, 2012 1036 1050 1032 1043 0 -17.14(-1.62%)
Dec 24, 2012 1060 1060 1060 0 -8.92(-0.83%)
Dec 21, 2012 1057 1072 1055 1069 0 -2.66(-0.25%)
Dec 20, 2012 1060 1077 1055 1072 0 +11.00(+1.04%)
Dec 19, 2012 1047 1065 1044 1061 0 +12.92(+1.23%)
Dec 18, 2012 1035 1050 1036 1048 0 +5.71(+0.55%)
Dec 17, 2012 1039 1052 1034 1042 0 -1.23(-0.12%)
Dec 14, 2012 1040 1051 1039 1044 0 -3.99(-0.38%)
Dec 13, 2012 1046 1055 1041 1048 0 -6.79(-0.64%)
Dec 12, 2012 1062 1070 1048 1054 0 -9.00(-0.85%)
Dec 11, 2012 1076 1080 1059 1063 0 -10.89(-1.01%)
Dec 10, 2012 1056 1079 1060 1074 0 +11.60(+1.09%)
Dec 07, 2012 1064 1074 1057 1063 0 +3.65(+0.34%)
Dec 06, 2012 1060 1072 1053 1059 0 -2.84(-0.27%)
Dec 05, 2012 1060 1068 1057 1062 0 -3.74(-0.35%)
Dec 04, 2012 1071 1078 1059 1066 0 -10.73(-1.00%)
Nov 30, 2012 1072 1079 1067 1076 0 +4.93(+0.46%)
Nov 29, 2012 1066 1076 1062 1071 0 +5.43(+0.51%)
Nov 28, 2012 1059 1074 1060 1066 0 -1.02(-0.10%)
Nov 27, 2012 1066 1075 1060 1067 0 -3.87(-0.36%)
Nov 26, 2012 1064 1075 1058 1071 0 +1.49(+0.14%)
Nov 24, 2012 1058 1072 1059 1069 0 +0.00(+0.00%)
Nov 23, 2012 1058 1072 1059 1069 0 +10.01(+0.94%)
Nov 21, 2012 1059 1059 1059 0 +3.00(+0.28%)
Nov 20, 2012 1055 1066 1046 1056 0 -4.39(-0.41%)
Nov 19, 2012 1073 1078 1056 1061 0 +1.07(+0.10%)
Nov 16, 2012 1026 1063 1025 1060 0 +40.04(+3.93%)
Nov 15, 2012 997.47 1033 984.52 1020 0 +12.42(+1.23%)
Nov 14, 2012 1019 1043 997.90 1007 0 -25.14(-2.44%)
Nov 13, 2012 1049 1053 1010 1032 0 -28.89(-2.72%)
Nov 12, 2012 1070 1080 1059 1061 0 -5.50(-0.52%)
Nov 09, 2012 1058 1076 1052 1067 0 +4.30(+0.40%)
Nov 08, 2012 1056 1080 1057 1063 0 -1.09(-0.10%)
Nov 07, 2012 1065 1084 1027 1064 0 -24.78(-2.28%)
Nov 06, 2012 1104 1119 1081 1088 0 -26.19(-2.35%)
Nov 05, 2012 1117 1122 1106 1115 0 -1.41(-0.13%)
Nov 02, 2012 1127 1130 1113 1116 0 -7.74(-0.69%)
Nov 01, 2012 1123 1134 1118 1124 0 -3.02(-0.27%)
Oct 31, 2012 1100 1130 1106 1127 0 +21.46(+1.94%)
Oct 26, 2012 1105 1105 1105 0 -6.24(-0.56%)
Oct 25, 2012 1108 1118 1101 1112 0 -1.79(-0.16%)
Oct 24, 2012 1104 1120 1102 1113 0 +8.99(+0.81%)
Oct 23, 2012 1105 1111 1097 1104 0 -11.54(-1.03%)
Oct 19, 2012 1121 1128 1112 1116 0 -7.68(-0.68%)
Oct 18, 2012 1124 1132 1117 1124 0 +5.68(+0.51%)
Oct 17, 2012 1109 1124 1106 1118 0 +18.24(+1.66%)
Oct 16, 2012 1085 1104 1080 1100 0 +10.86(+1.00%)
Oct 15, 2012 1107 1116 1068 1089 0 -26.78(-2.40%)
Oct 12, 2012 1119 1129 1113 1116 0 -8.88(-0.79%)
Oct 11, 2012 1126 1138 1120 1124 0 -1.39(-0.12%)
Oct 10, 2012 1130 1141 1114 1126 0 -18.80(-1.64%)
Oct 09, 2012 1149 1162 1136 1145 0 -12.02(-1.04%)
Oct 08, 2012 1148 1161 1150 1157 0 -0.90(-0.08%)
Oct 06, 2012 1164 1167 1153 1158 0 +0.00(+0.00%)
Oct 05, 2012 1158 1167 1153 1158 0 -5.19(-0.45%)
Oct 04, 2012 1168 1173 1155 1163 0 -10.89(-0.93%)
Oct 03, 2012 1169 1179 1166 1174 0 -4.91(-0.42%)
Oct 02, 2012 1171 1181 1163 1179 0 +8.42(+0.72%)
Oct 01, 2012 1177 1181 1166 1170 0 -2.75(-0.23%)
Sep 28, 2012 1172 1178 1167 1173 0 -1.62(-0.14%)
Sep 27, 2012 1175 1181 1169 1174 0 -18.44(-1.55%)
Sep 26, 2012 1199 1209 1190 1193 0 -18.15(-1.50%)
Sep 25, 2012 1223 1226 1209 1211 0 -11.57(-0.95%)
Sep 24, 2012 1213 1228 1214 1223 0 +3.87(+0.32%)
Sep 21, 2012 1210 1221 1204 1219 0 +12.54(+1.04%)
Sep 20, 2012 1197 1209 1194 1206 0 +10.22(+0.85%)
Sep 19, 2012 1201 1205 1192 1196 0 -3.33(-0.28%)
Sep 18, 2012 1187 1203 1185 1199 0 +6.01(+0.50%)
Sep 17, 2012 1203 1206 1187 1193 0 -12.88(-1.07%)
Sep 14, 2012 1211 1220 1200 1206 0 -2.81(-0.23%)
Sep 13, 2012 1215 1220 1202 1209 0 -5.88(-0.48%)
Sep 12, 2012 1206 1218 1206 1215 0 +4.88(+0.40%)
Sep 11, 2012 1205 1211 1201 1210 0 +3.80(+0.32%)
Sep 10, 2012 1199 1211 1199 1206 0 +1.93(+0.16%)
Sep 07, 2012 1207 1210 1196 1204 0 -1.31(-0.11%)
Sep 06, 2012 1203 1209 1195 1206 0 +4.96(+0.41%)
Sep 05, 2012 1198 1206 1194 1201 0 +2.53(+0.21%)
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.