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 (%)
Sep 27, 2013 1371 1373 1364 1367 0 -16.80(-1.21%)
Sep 26, 2013 1348 1395 1359 1384 0 +8.85(+0.64%)
Sep 25, 2013 1379 1397 1364 1375 0 -18.78(-1.35%)
Sep 24, 2013 1363 1415 1379 1394 0 +12.03(+0.87%)
Sep 23, 2013 1370 1398 1358 1382 0 -4.26(-0.31%)
Sep 20, 2013 1381 1417 1375 1386 0 -17.52(-1.25%)
Sep 19, 2013 1400 1423 1390 1404 0 -8.89(-0.63%)
Sep 18, 2013 1332 1422 1328 1413 0 +60.09(+4.44%)
Sep 17, 2013 1336 1369 1330 1353 0 -9.81(-0.72%)
Sep 16, 2013 1389 1404 1352 1362 0 -11.22(-0.82%)
Sep 13, 2013 1322 1377 1338 1374 0 +34.69(+2.59%)
Sep 12, 2013 1341 1386 1331 1339 0 -17.05(-1.26%)
Sep 11, 2013 1297 1369 1322 1356 0 +23.56(+1.77%)
Sep 10, 2013 1320 1371 1317 1332 0 -23.18(-1.71%)
Sep 09, 2013 1315 1368 1312 1356 0 +75.41(+5.89%)
Sep 06, 2013 1247 1307 1233 1280 0 +36.45(+2.93%)
Sep 05, 2013 1196 1248 1203 1244 0 +9.01(+0.73%)
Sep 04, 2013 1192 1242 1199 1235 0 +14.01(+1.15%)
Sep 03, 2013 1245 1299 1212 1221 0 -35.07(-2.79%)
Aug 30, 2013 1256 1256 1256 0 -12.61(-0.99%)
Aug 29, 2013 1232 1287 1248 1268 0 +7.39(+0.59%)
Aug 28, 2013 1254 1338 1233 1261 0 -22.66(-1.77%)
Aug 27, 2013 1306 1324 1276 1284 0 -42.42(-3.20%)
Aug 26, 2013 1309 1353 1324 1326 0 +1.16(+0.09%)
Aug 23, 2013 1300 1340 1277 1325 0 +4.20(+0.32%)
Aug 22, 2013 1245 1333 1268 1321 0 +61.82(+4.91%)
Aug 21, 2013 1265 1316 1239 1259 0 -34.74(-2.69%)
Aug 20, 2013 1212 1306 1233 1294 0 +58.53(+4.74%)
Aug 19, 2013 1224 1274 1208 1235 0 -24.12(-1.92%)
Aug 16, 2013 1225 1305 1239 1259 0 +1.46(+0.12%)
Aug 15, 2013 1204 1283 1164 1258 0 +38.03(+3.12%)
Aug 14, 2013 1261 1264 1207 1220 0 -41.29(-3.27%)
Aug 13, 2013 1257 1291 1250 1261 0 -32.28(-2.50%)
Aug 12, 2013 1235 1297 1259 1293 0 +101.19(+8.49%)
Aug 09, 2013 1176 1212 1170 1192 0 +2.28(+0.19%)
Aug 08, 2013 1166 1199 1181 1190 0 -8.02(-0.67%)
Aug 07, 2013 1158 1217 1167 1198 0 +5.26(+0.44%)
Aug 06, 2013 1238 1240 1188 1193 0 -44.74(-3.62%)
Aug 05, 2013 1230 1278 1223 1237 0 -50.60(-3.93%)
Aug 02, 2013 1195 1310 1204 1288 0 +50.99(+4.12%)
Aug 01, 2013 1210 1268 1214 1237 0 +13.79(+1.13%)
Jul 31, 2013 1188 1240 1164 1223 0 +38.21(+3.22%)
Jul 30, 2013 1163 1206 1178 1185 0 +2.99(+0.25%)
Jul 29, 2013 1203 1222 1180 1182 0 -30.05(-2.48%)
Jul 26, 2013 1189 1241 1188 1212 0 +8.22(+0.68%)
Jul 25, 2013 1164 1209 1155 1204 0 -0.76(-0.06%)
Jul 24, 2013 1231 1236 1190 1205 0 -16.31(-1.34%)
Jul 23, 2013 1211 1228 1197 1221 0 +15.03(+1.25%)
Jul 22, 2013 1223 1234 1197 1206 0 -22.48(-1.83%)
Jul 19, 2013 1214 1240 1212 1228 0 +7.52(+0.62%)
Jul 18, 2013 1212 1236 1208 1221 0 +10.18(+0.84%)
Jul 17, 2013 1209 1223 1193 1211 0 +9.18(+0.76%)
Jul 16, 2013 1197 1229 1178 1201 0 +6.61(+0.55%)
Jul 15, 2013 1167 1201 1169 1195 0 +20.73(+1.77%)
Jul 12, 2013 1162 1193 1157 1174 0 +9.42(+0.81%)
Jul 11, 2013 1114 1172 1141 1165 0 +29.38(+2.59%)
Jul 10, 2013 1102 1140 1124 1135 0 +8.42(+0.75%)
Jul 09, 2013 1131 1133 1118 1127 0 +0.53(+0.05%)
Jul 08, 2013 1125 1133 1116 1126 0 +7.74(+0.69%)
Jul 05, 2013 1143 1143 1100 1119 0 -19.58(-1.72%)
Jul 03, 2013 1138 1138 1138 0 +12.78(+1.14%)
Jul 02, 2013 1142 1143 1119 1125 0 -14.00(-1.23%)
Jul 01, 2013 1093 1158 1120 1139 0 +24.19(+2.17%)
Jun 28, 2013 1111 1124 1099 1115 0 +19.00(+1.73%)
Jun 26, 2013 1107 1119 1077 1096 0 -4.72(-0.43%)
Jun 25, 2013 1084 1112 1078 1101 0 +27.32(+2.54%)
Jun 24, 2013 1053 1087 1048 1074 0 +12.64(+1.19%)
Jun 21, 2013 1071 1088 1043 1061 0 -4.79(-0.45%)
Jun 20, 2013 1067 1082 1050 1066 0 -16.64(-1.54%)
Jun 19, 2013 1060 1112 1075 1082 0 -4.84(-0.45%)
Jun 18, 2013 1045 1094 1067 1087 0 +16.63(+1.55%)
Jun 17, 2013 1047 1090 1047 1071 0 -4.52(-0.42%)
Jun 14, 2013 1093 1117 1075 1075 0 -24.37(-2.22%)
Jun 13, 2013 1044 1131 1044 1099 0 +56.51(+5.42%)
Jun 12, 2013 1048 1065 1034 1043 0 -2.17(-0.21%)
Jun 11, 2013 1046 1059 1042 1045 0 -15.09(-1.42%)
Jun 10, 2013 1037 1065 1038 1060 0 -8.19(-0.77%)
Jun 07, 2013 1056 1088 1059 1068 0 -3.10(-0.29%)
Jun 06, 2013 1040 1077 1055 1072 0 +2.92(+0.27%)
Jun 05, 2013 1041 1090 1056 1069 0 -5.03(-0.47%)
Jun 04, 2013 1067 1105 1067 1074 0 -25.43(-2.31%)
Jun 03, 2013 1070 1105 1067 1099 0 +32.74(+3.07%)
May 31, 2013 1059 1072 1050 1066 0 -2.50(-0.23%)
May 30, 2013 1043 1094 1060 1069 0 +5.36(+0.50%)
May 29, 2013 1061 1101 1061 1063 0 -34.54(-3.15%)
May 28, 2013 1072 1116 1068 1098 0 +13.98(+1.29%)
May 24, 2013 1084 1084 1084 0 -14.72(-1.34%)
May 23, 2013 1051 1120 1050 1099 0 +38.56(+3.64%)
May 22, 2013 1097 1119 1039 1060 0 -44.10(-3.99%)
May 21, 2013 1089 1132 1101 1104 0 -19.41(-1.73%)
May 20, 2013 1092 1135 1120 1124 0 -10.13(-0.89%)
May 17, 2013 1128 1145 1121 1134 0 +8.69(+0.77%)
May 16, 2013 1081 1148 1109 1125 0 +6.40(+0.57%)
May 15, 2013 1073 1124 1102 1119 0 +34.85(+3.22%)
May 13, 2013 1091 1097 1083 1084 0 -4.73(-0.43%)
May 10, 2013 1044 1096 1070 1089 0 +11.45(+1.06%)
May 09, 2013 1075 1095 1070 1077 0 +4.14(+0.39%)
May 08, 2013 1064 1080 1061 1073 0 +6.06(+0.57%)
May 07, 2013 1000 1072 1032 1067 0 +36.52(+3.54%)
May 06, 2013 999.39 1038 1006 1030 0 -5.09(-0.49%)
May 03, 2013 1026 1056 1018 1036 0 +20.99(+2.07%)
May 02, 2013 971.11 1025 1001 1015 0 +17.23(+1.73%)
May 01, 2013 993.20 1028 996.85 997.30 0 -40.49(-3.90%)
Apr 30, 2013 1039 1048 1018 1038 0 -2.01(-0.19%)
Apr 29, 2013 1000 1050 1034 1040 0 +11.60(+1.13%)
Apr 26, 2013 1039 1040 1020 1028 0 -11.76(-1.13%)
Apr 25, 2013 1032 1054 1015 1040 0 +16.52(+1.61%)
Apr 24, 2013 1044 1058 1008 1023 0 -17.09(-1.64%)
Apr 23, 2013 1005 1061 1001 1041 0 +45.98(+4.62%)
Apr 22, 2013 972.44 1002 959.12 994.55 0 +14.21(+1.45%)
Apr 19, 2013 909.45 991.54 937.34 980.34 0 +42.45(+4.53%)
Apr 18, 2013 918.17 980.98 925.54 937.89 0 -10.70(-1.13%)
Apr 17, 2013 945.63 1001 932.43 948.59 0 -37.20(-3.77%)
Apr 16, 2013 960.66 992.38 931.02 985.79 0 +7.27(+0.74%)
Apr 15, 2013 1013 1015 967.12 978.52 0 -42.87(-4.20%)
Apr 12, 2013 986.80 1033 1009 1021 0 -1.82(-0.18%)
Apr 11, 2013 997.41 1039 1017 1023 0 -8.70(-0.84%)
Apr 10, 2013 990.00 1036 1019 1032 0 +7.40(+0.72%)
Apr 09, 2013 1010 1043 1021 1025 0 -18.75(-1.80%)
Apr 08, 2013 1030 1062 1038 1043 0 -11.40(-1.08%)
Apr 05, 2013 1016 1060 1046 1055 0 -14.03(-1.31%)
Apr 04, 2013 1024 1073 1050 1069 0 +13.23(+1.25%)
Apr 03, 2013 1058 1090 1035 1055 0 -26.92(-2.49%)
Apr 02, 2013 1093 1102 1070 1082 0 -3.58(-0.33%)
Apr 01, 2013 1113 1120 1075 1086 0 -20.21(-1.83%)
Mar 28, 2013 1106 1106 1106 0 +10.38(+0.95%)
Mar 27, 2013 1061 1101 1075 1096 0 -2.97(-0.27%)
Mar 26, 2013 1081 1115 1080 1099 0 -3.81(-0.35%)
Mar 25, 2013 1070 1112 1089 1103 0 +8.89(+0.81%)
Mar 22, 2013 1074 1107 1085 1094 0 +0.53(+0.05%)
Mar 21, 2013 1074 1104 1063 1093 0 +8.12(+0.75%)
Mar 20, 2013 1054 1088 1069 1085 0 +9.41(+0.87%)
Mar 19, 2013 1058 1107 1069 1076 0 -0.02(-0.00%)
Mar 18, 2013 1054 1087 1055 1076 0 -7.07(-0.65%)
Mar 15, 2013 1079 1112 1080 1083 0 -24.04(-2.17%)
Mar 14, 2013 1049 1110 1078 1107 0 +34.68(+3.23%)
Mar 13, 2013 1062 1074 1049 1072 0 +12.54(+1.18%)
Mar 12, 2013 1059 1090 1047 1060 0 -37.43(-3.41%)
Mar 11, 2013 1065 1104 1088 1097 0 -2.47(-0.22%)
Mar 08, 2013 1065 1103 1082 1099 0 +16.85(+1.56%)
Mar 07, 2013 1053 1090 1068 1083 0 -4.05(-0.37%)
Mar 06, 2013 1019 1094 1046 1087 0 +38.13(+3.64%)
Mar 05, 2013 1033 1061 1040 1048 0 +7.63(+0.73%)
Mar 04, 2013 1001 1049 1028 1041 0 +2.67(+0.26%)
Mar 01, 2013 985.51 1048 1011 1038 0 +13.05(+1.27%)
Feb 28, 2013 1045 1049 1012 1025 0 -4.83(-0.47%)
Feb 27, 2013 983.96 1033 1011 1030 0 +12.62(+1.24%)
Feb 26, 2013 991.09 1043 1011 1017 0 -17.73(-1.71%)
Feb 22, 2013 1050 1058 1034 1035 0 -7.79(-0.75%)
Feb 21, 2013 1041 1054 1028 1043 0 +7.31(+0.71%)
Feb 20, 2013 1071 1077 1035 1036 0 -26.82(-2.52%)
Feb 15, 2013 1062 1062 1062 0 +9.66(+0.92%)
Feb 14, 2013 1059 1062 1049 1053 0 +2.36(+0.22%)
Feb 13, 2013 1035 1067 1035 1050 0 -9.19(-0.87%)
Feb 12, 2013 1047 1075 1042 1060 0 +16.44(+1.58%)
Feb 11, 2013 1039 1058 1036 1043 0 +5.37(+0.52%)
Feb 08, 2013 998.94 1052 1024 1038 0 +9.43(+0.92%)
Feb 07, 2013 1043 1046 1021 1028 0 -18.88(-1.80%)
Feb 06, 2013 1045 1077 1038 1047 0 -34.50(-3.19%)
Feb 04, 2013 1114 1150 1071 1082 0 -71.47(-6.20%)
Feb 01, 2013 1134 1173 1144 1153 0 -8.92(-0.77%)
Jan 31, 2013 1151 1167 1137 1162 0 +12.89(+1.12%)
Jan 30, 2013 1129 1171 1141 1149 0 -12.59(-1.08%)
Jan 29, 2013 1161 1173 1148 1162 0 +4.71(+0.41%)
Jan 28, 2013 1149 1161 1136 1157 0 +5.77(+0.50%)
Jan 25, 2013 1153 1160 1139 1151 0 +3.12(+0.27%)
Jan 24, 2013 1120 1161 1140 1148 0 +0.20(+0.02%)
Jan 23, 2013 1135 1156 1129 1148 0 +7.24(+0.63%)
Jan 22, 2013 1092 1141 1105 1141 0 +21.05(+1.88%)
Jan 18, 2013 1120 1120 1120 0 +7.43(+0.67%)
Jan 17, 2013 1094 1116 1087 1112 0 +18.57(+1.70%)
Jan 16, 2013 1064 1104 1089 1094 0 -5.59(-0.51%)
Jan 15, 2013 1095 1111 1084 1099 0 -3.26(-0.30%)
Jan 14, 2013 1097 1114 1089 1103 0 +0.49(+0.04%)
Jan 12, 2013 1110 1119 1086 1102 0 +0.00(+0.00%)
Jan 11, 2013 1110 1119 1086 1102 0 -8.31(-0.75%)
Jan 10, 2013 1110 1116 1095 1110 0 +6.72(+0.61%)
Jan 09, 2013 1075 1121 1102 1104 0 +5.39(+0.49%)
Jan 08, 2013 1087 1116 1085 1098 0 -16.05(-1.44%)
Jan 07, 2013 1106 1116 1096 1114 0 +6.11(+0.55%)
Jan 04, 2013 1098 1119 1088 1108 0 +20.32(+1.87%)
Jan 03, 2013 1080 1112 1080 1088 0 -22.97(-2.07%)
Jan 02, 2013 1079 1116 1077 1111 0 +2.42(+0.22%)
Dec 31, 2012 1108 1108 1108 0 +29.84(+2.77%)
Dec 28, 2012 1066 1089 1049 1079 0 +3.97(+0.37%)
Dec 27, 2012 1130 1132 1045 1075 0 -3.17(-0.29%)
Dec 26, 2012 1086 1099 1066 1078 0 -4.25(-0.39%)
Dec 24, 2012 1082 1082 1082 0 -0.29(-0.03%)
Dec 21, 2012 1095 1114 1068 1082 0 -16.82(-1.53%)
Dec 20, 2012 1099 1106 1077 1099 0 -3.39(-0.31%)
Dec 19, 2012 1114 1125 1089 1103 0 -6.90(-0.62%)
Dec 18, 2012 1088 1118 1087 1109 0 +24.49(+2.26%)
Dec 17, 2012 1038 1093 1056 1085 0 +20.76(+1.95%)
Dec 14, 2012 1078 1081 1048 1064 0 -5.22(-0.49%)
Dec 13, 2012 1074 1084 1055 1069 0 -2.84(-0.26%)
Dec 12, 2012 1100 1103 1062 1072 0 -27.69(-2.52%)
Dec 11, 2012 1077 1121 1092 1100 0 +7.77(+0.71%)
Dec 10, 2012 1097 1101 1073 1092 0 +3.38(+0.31%)
Dec 07, 2012 1098 1109 1046 1089 0 -3.44(-0.31%)
Dec 06, 2012 1091 1101 1072 1092 0 -2.78(-0.25%)
Dec 05, 2012 1080 1114 1056 1095 0 -9.48(-0.86%)
Dec 04, 2012 1109 1120 1092 1104 0 -37.61(-3.29%)
Nov 30, 2012 1123 1144 1111 1142 0 +20.03(+1.79%)
Nov 29, 2012 1127 1140 1113 1122 0 +9.19(+0.83%)
Nov 28, 2012 1087 1119 1071 1113 0 +24.97(+2.30%)
Nov 27, 2012 1082 1102 1071 1088 0 -8.62(-0.79%)
Nov 26, 2012 1063 1105 1066 1097 0 -9.20(-0.83%)
Nov 24, 2012 1063 1119 1086 1106 0 +0.00(+0.00%)
Nov 23, 2012 1063 1119 1086 1106 0 +15.29(+1.40%)
Nov 21, 2012 1090 1090 1090 0 +3.65(+0.34%)
Nov 20, 2012 1051 1101 1061 1087 0 +1.31(+0.12%)
Nov 19, 2012 1058 1121 1025 1085 0 +51.77(+5.01%)
Nov 16, 2012 975.98 1048 998.63 1034 0 +21.35(+2.11%)
Nov 15, 2012 976.21 1038 990.35 1012 0 +16.38(+1.64%)
Nov 14, 2012 1002 1049 992.51 995.98 0 -40.95(-3.95%)
Nov 13, 2012 1032 1079 1027 1037 0 -31.46(-2.94%)
Nov 12, 2012 1098 1100 1056 1068 0 -29.34(-2.67%)
Nov 09, 2012 1041 1130 1038 1098 0 +52.20(+4.99%)
Nov 08, 2012 1018 1065 1044 1046 0 -12.46(-1.18%)
Nov 07, 2012 1043 1084 1029 1058 0 -26.34(-2.43%)
Nov 06, 2012 1067 1102 1059 1084 0 +1.92(+0.18%)
Nov 05, 2012 1047 1090 1045 1082 0 +38.72(+3.71%)
Nov 02, 2012 1116 1120 1028 1044 0 -83.73(-7.43%)
Nov 01, 2012 1096 1135 1071 1127 0 +36.10(+3.31%)
Oct 31, 2012 1094 1100 1067 1091 0 +20.93(+1.96%)
Oct 26, 2012 1070 1070 1070 0 +10.49(+0.99%)
Oct 25, 2012 1051 1090 1042 1060 0 -14.27(-1.33%)
Oct 24, 2012 1022 1080 1050 1074 0 +25.79(+2.46%)
Oct 23, 2012 995.19 1071 1026 1048 0 +1.47(+0.14%)
Oct 19, 2012 1049 1055 1037 1047 0 -10.33(-0.98%)
Oct 18, 2012 1073 1076 1056 1057 0 -19.52(-1.81%)
Oct 17, 2012 1058 1084 1055 1077 0 +23.33(+2.21%)
Oct 16, 2012 1040 1076 1049 1053 0 -7.55(-0.71%)
Oct 15, 2012 1051 1072 1048 1061 0 +12.46(+1.19%)
Oct 12, 2012 1035 1068 1042 1049 0 -10.16(-0.96%)
Oct 11, 2012 1049 1083 1054 1059 0 -13.77(-1.28%)
Oct 10, 2012 1031 1082 1062 1072 0 +12.30(+1.16%)
Oct 09, 2012 1060 1086 1053 1060 0 -7.93(-0.74%)
Oct 08, 2012 1049 1099 1064 1068 0 -19.27(-1.77%)
Oct 06, 2012 1120 1141 1084 1087 0 +0.00(+0.00%)
Oct 05, 2012 1085 1141 1084 1087 0 -23.92(-2.15%)
Oct 04, 2012 1091 1126 1103 1111 0 -9.94(-0.89%)
Oct 03, 2012 1089 1138 1088 1121 0 +36.76(+3.39%)
Oct 02, 2012 1078 1092 1073 1084 0 +8.57(+0.80%)
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.