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 28, 2018 6053 6192 6016 6117 0 +26.38(+0.43%)
Sep 27, 2018 6144 6163 6030 6091 0 -61.81(-1.00%)
Sep 26, 2018 6176 6210 6070 6153 0 -25.66(-0.42%)
Sep 25, 2018 6057 6238 6042 6178 0 +118.59(+1.96%)
Sep 24, 2018 6010 6148 6008 6060 0 +25.35(+0.42%)
Sep 21, 2018 6007 6138 5965 6034 0 +29.79(+0.50%)
Sep 20, 2018 6082 6131 5900 6004 0 -93.03(-1.53%)
Sep 19, 2018 6191 6254 6006 6098 0 -93.01(-1.50%)
Sep 18, 2018 6129 6240 6129 6191 0 +95.99(+1.58%)
Sep 17, 2018 6221 6243 6087 6095 0 -141.45(-2.27%)
Sep 14, 2018 6080 6347 6039 6236 0 +154.34(+2.54%)
Sep 13, 2018 6080 6125 5992 6082 0 +27.33(+0.45%)
Sep 12, 2018 6127 6158 6022 6054 0 -80.87(-1.32%)
Sep 11, 2018 5901 6199 5901 6135 0 +207.88(+3.51%)
Sep 10, 2018 5949 5954 5838 5927 0 +0.87(+0.01%)
Sep 07, 2018 5952 6055 5877 5926 0 -62.21(-1.04%)
Sep 06, 2018 5974 6048 5946 5989 0 +9.28(+0.16%)
Sep 05, 2018 5918 5991 5862 5979 0 +57.90(+0.98%)
Sep 04, 2018 5938 5967 5841 5921 0 -36.36(-0.61%)
Aug 31, 2018 5958 5958 5958 5958 0 +78.68(+1.34%)
Aug 30, 2018 5939 5969 5849 5879 0 -63.46(-1.07%)
Aug 29, 2018 6040 6040 5865 5943 0 -1.24(-0.02%)
Aug 28, 2018 5987 6009 5855 5944 0 -3.18(-0.05%)
Aug 27, 2018 5932 6033 5892 5947 0 +62.19(+1.06%)
Aug 24, 2018 5857 5943 5846 5885 0 +37.60(+0.64%)
Aug 23, 2018 5810 5876 5699 5847 0 +30.81(+0.53%)
Aug 22, 2018 5797 5894 5735 5816 0 +15.09(+0.26%)
Aug 21, 2018 5660 5846 5651 5801 0 +157.55(+2.79%)
Aug 20, 2018 5683 5773 5584 5644 0 -32.16(-0.57%)
Aug 17, 2018 5540 5732 5527 5676 0 +126.59(+2.28%)
Aug 16, 2018 5502 5658 5492 5549 0 +92.26(+1.69%)
Aug 15, 2018 5439 5511 5351 5457 0 -10.73(-0.20%)
Aug 14, 2018 5430 5611 5410 5468 0 +57.27(+1.06%)
Aug 13, 2018 5551 5570 5400 5411 0 -121.04(-2.19%)
Aug 10, 2018 5539 5613 5388 5532 0 -29.39(-0.53%)
Aug 09, 2018 5467 5624 5448 5561 0 +105.33(+1.93%)
Aug 08, 2018 5520 5632 5355 5456 0 -10.91(-0.20%)
Aug 07, 2018 5433 5750 5392 5467 0 +327.44(+6.37%)
Aug 06, 2018 5170 5249 5055 5139 0 -27.81(-0.54%)
Aug 03, 2018 5068 5200 5058 5167 0 +46.23(+0.90%)
Aug 02, 2018 5080 5185 5046 5121 0 -7.75(-0.15%)
Aug 01, 2018 5165 5226 5031 5128 0 -42.71(-0.83%)
Jul 31, 2018 5120 5216 5043 5171 0 +90.35(+1.78%)
Jul 30, 2018 5163 5212 5075 5081 0 -73.37(-1.42%)
Jul 27, 2018 5349 5363 5120 5154 0 -189.52(-3.55%)
Jul 26, 2018 5232 5367 5163 5344 0 +111.85(+2.14%)
Jul 25, 2018 5243 5315 5129 5232 0 -29.55(-0.56%)
Jul 24, 2018 5434 5443 5179 5261 0 -147.27(-2.72%)
Jul 23, 2018 5380 5485 5336 5409 0 -3.10(-0.06%)
Jul 20, 2018 5525 5525 5407 5412 0 -111.11(-2.01%)
Jul 19, 2018 5407 5544 5386 5523 0 +125.09(+2.32%)
Jul 18, 2018 5452 5461 5333 5398 0 -50.04(-0.92%)
Jul 17, 2018 5366 5482 5348 5448 0 +50.56(+0.94%)
Jul 16, 2018 5439 5450 5355 5397 0 -43.77(-0.80%)
Jul 13, 2018 5411 5464 5396 5441 0 +26.80(+0.49%)
Jul 12, 2018 5391 5474 5292 5414 0 +62.60(+1.17%)
Jul 11, 2018 5402 5494 5336 5352 0 -76.42(-1.41%)
Jul 10, 2018 5444 5507 5339 5428 0 -13.92(-0.26%)
Jul 09, 2018 5409 5458 5365 5442 0 +65.49(+1.22%)
Jul 06, 2018 5368 5437 5314 5377 0 +14.64(+0.27%)
Jul 05, 2018 5271 5369 5199 5362 0 +113.99(+2.17%)
Jul 03, 2018 5248 5248 5248 5248 0 -31.72(-0.60%)
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.