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 (%)
Mar 31, 2009 900.13 925.35 882.42 919.18 0 +29.70(+3.34%)
Mar 30, 2009 895.97 914.91 875.73 889.48 0 -18.00(-1.98%)
Mar 27, 2009 925.78 937.99 895.26 907.48 0 -35.71(-3.79%)
Mar 26, 2009 949.49 957.63 905.78 943.19 0 -17.74(-1.85%)
Mar 25, 2009 951.71 975.63 893.20 960.93 0 +29.06(+3.12%)
Mar 24, 2009 937.75 969.94 911.08 931.87 0 -22.09(-2.32%)
Mar 23, 2009 909.95 960.44 906.10 953.95 0 +71.59(+8.11%)
Mar 20, 2009 944.33 949.91 873.59 882.36 0 -79.95(-8.31%)
Mar 19, 2009 943.72 1037 935.03 962.30 0 -2.24(-0.23%)
Mar 18, 2009 928.95 980.75 897.84 964.54 0 +28.87(+3.08%)
Mar 17, 2009 907.09 939.38 882.05 935.67 0 +43.58(+4.89%)
Mar 16, 2009 908.19 943.89 870.67 892.10 0 -5.24(-0.58%)
Mar 13, 2009 901.83 914.64 869.57 897.34 0 +20.44(+2.33%)
Mar 12, 2009 839.89 882.68 833.99 876.90 0 +38.22(+4.56%)
Mar 11, 2009 869.89 876.54 824.84 838.68 0 -21.26(-2.47%)
Mar 10, 2009 822.02 865.92 806.32 859.95 0 +52.88(+6.55%)
Mar 09, 2009 793.00 815.40 779.09 807.07 0 +6.37(+0.80%)
Mar 06, 2009 796.01 816.82 758.08 800.70 0 +5.55(+0.70%)
Mar 05, 2009 802.43 824.75 777.66 795.15 0 -15.22(-1.88%)
Mar 04, 2009 839.79 847.10 794.02 810.37 0 -12.75(-1.55%)
Mar 03, 2009 829.75 844.50 799.89 823.13 0 +4.70(+0.57%)
Mar 02, 2009 854.70 867.59 813.11 818.43 0 -48.93(-5.64%)
Feb 27, 2009 866.98 903.04 852.88 867.36 0 -8.95(-1.02%)
Feb 26, 2009 902.13 912.75 871.13 876.31 0 -14.09(-1.58%)
Feb 25, 2009 912.20 926.15 881.20 890.40 0 -22.93(-2.51%)
Feb 24, 2009 886.98 918.07 855.94 913.33 0 +37.68(+4.30%)
Feb 23, 2009 911.60 928.02 873.01 875.66 0 -27.38(-3.03%)
Feb 20, 2009 856.73 912.81 836.24 903.04 0 +33.42(+3.84%)
Feb 19, 2009 926.19 929.23 863.43 869.62 0 -47.00(-5.13%)
Feb 18, 2009 933.42 945.98 889.62 916.61 0 -6.78(-0.73%)
Feb 17, 2009 922.85 947.34 897.36 923.39 0 -15.73(-1.67%)
Feb 16, 2009 951.25 975.11 906.93 939.12 0 +0.00(+0.00%)
Feb 13, 2009 951.25 975.11 906.93 939.12 0 -12.72(-1.34%)
Feb 12, 2009 936.53 963.92 895.91 951.84 0 +12.27(+1.31%)
Feb 11, 2009 934.91 951.37 907.03 939.57 0 +20.65(+2.25%)
Feb 10, 2009 968.64 976.49 910.29 918.92 0 -51.17(-5.27%)
Feb 09, 2009 969.70 978.64 932.39 970.09 0 +1.39(+0.14%)
Feb 06, 2009 928.49 972.72 917.05 968.70 0 +42.79(+4.62%)
Feb 05, 2009 921.16 945.28 897.31 925.90 0 -8.46(-0.91%)
Feb 04, 2009 962.93 973.87 926.34 934.36 0 -24.70(-2.58%)
Feb 03, 2009 967.81 981.89 944.81 959.06 0 -10.51(-1.08%)
Feb 02, 2009 936.61 975.70 918.19 969.58 0 +26.85(+2.85%)
Jan 30, 2009 957.89 980.97 930.64 942.73 0 -3.82(-0.40%)
Jan 29, 2009 995.18 997.62 942.83 946.54 0 -61.40(-6.09%)
Jan 28, 2009 998.08 1017 963.95 1008 0 +32.62(+3.34%)
Jan 27, 2009 953.18 983.83 933.43 975.32 0 +30.21(+3.20%)
Jan 26, 2009 936.24 979.04 927.65 945.12 0 +5.28(+0.56%)
Jan 23, 2009 905.97 950.47 892.93 939.84 0 +25.32(+2.77%)
Jan 22, 2009 927.86 953.86 908.62 914.52 0 -34.60(-3.65%)
Jan 21, 2009 912.93 961.36 881.26 949.12 0 +54.59(+6.10%)
Jan 20, 2009 967.49 970.57 890.97 894.54 0 -80.19(-8.23%)
Jan 19, 2009 979.00 990.55 939.03 974.73 0 +0.00(+0.00%)
Jan 16, 2009 979.00 990.55 939.03 974.73 0 +13.15(+1.37%)
Jan 15, 2009 961.89 984.70 903.10 961.58 0 -6.35(-0.66%)
Jan 14, 2009 1000 1014 959.93 967.93 0 -45.29(-4.47%)
Jan 13, 2009 987.41 1026 968.37 1013 0 +23.87(+2.41%)
Jan 12, 2009 1015 1028 973.67 989.35 0 -24.09(-2.38%)
Jan 09, 2009 1039 1050 1007 1013 0 -21.86(-2.11%)
Jan 08, 2009 1017 1046 993.14 1035 0 +21.27(+2.10%)
Jan 07, 2009 1017 1043 997.00 1014 0 -17.70(-1.72%)
Jan 06, 2009 1007 1038 985.90 1032 0 +36.78(+3.70%)
Jan 05, 2009 969.55 1024 960.28 994.95 0 +22.16(+2.28%)
Jan 02, 2009 1001 1015 953.85 972.79 0 -29.79(-2.97%)
Jan 01, 2009 971.46 1009 954.25 1003 0 +0.00(+0.00%)
Dec 31, 2008 971.46 1009 954.25 1003 0 +40.69(+4.23%)
Dec 30, 2008 953.54 973.27 922.62 961.89 0 +17.31(+1.83%)
Dec 29, 2008 996.24 1004 927.81 944.58 0 -50.12(-5.04%)
Dec 26, 2008 982.97 1014 954.94 994.70 0 +0.39(+0.04%)
Dec 25, 2008 997.01 1005 973.75 994.31 0 +0.00(+0.00%)
Dec 24, 2008 997.01 1005 973.75 994.31 0 +2.44(+0.25%)
Dec 23, 2008 989.59 1009 973.55 991.87 0 +7.56(+0.77%)
Dec 22, 2008 990.01 1007 941.60 984.31 0 +6.23(+0.64%)
Dec 19, 2008 962.25 1006 937.55 978.08 0 +25.06(+2.63%)
Dec 18, 2008 1003 1017 942.71 953.02 0 -42.85(-4.30%)
Dec 17, 2008 986.42 1038 957.51 995.88 0 -4.22(-0.42%)
Dec 16, 2008 951.14 1009 933.03 1000 0 +67.33(+7.22%)
Dec 15, 2008 945.95 963.64 907.91 932.77 0 -10.99(-1.16%)
Dec 12, 2008 850.23 948.15 839.12 943.76 0 +68.19(+7.79%)
Dec 11, 2008 934.63 949.55 868.79 875.57 0 -72.12(-7.61%)
Dec 10, 2008 934.55 967.85 890.56 947.68 0 +20.89(+2.25%)
Dec 09, 2008 974.36 989.11 918.78 926.79 0 -64.82(-6.54%)
Dec 08, 2008 995.38 1014 950.97 991.61 0 +12.67(+1.29%)
Dec 05, 2008 892.50 988.38 882.18 978.93 0 +76.06(+8.42%)
Dec 04, 2008 930.22 959.06 881.37 902.88 0 -32.40(-3.46%)
Dec 03, 2008 886.40 953.70 859.25 935.27 0 +26.63(+2.93%)
Dec 02, 2008 884.28 937.39 839.87 908.64 0 +36.88(+4.23%)
Dec 01, 2008 983.75 1002 832.77 871.75 0 -120.04(-12.10%)
Nov 28, 2008 980.30 1033 941.58 991.79 0 +37.13(+3.89%)
Nov 27, 2008 922.90 970.65 883.42 954.66 0 +0.00(+0.00%)
Nov 26, 2008 922.90 970.65 883.42 954.66 0 +34.18(+3.71%)
Nov 25, 2008 890.64 944.44 850.43 920.48 0 +81.65(+9.73%)
Nov 24, 2008 775.29 857.88 738.10 838.84 0 +87.05(+11.58%)
Nov 21, 2008 740.95 791.14 686.44 751.79 0 +43.52(+6.14%)
Nov 20, 2008 777.49 792.70 689.82 708.27 0 -70.32(-9.03%)
Nov 19, 2008 835.05 846.18 774.97 778.59 0 -66.12(-7.83%)
Nov 18, 2008 822.42 864.29 791.24 844.71 0 +33.48(+4.13%)
Nov 17, 2008 833.11 872.75 800.29 811.22 0 -28.07(-3.34%)
Nov 14, 2008 893.74 897.73 822.46 839.29 0 -58.40(-6.51%)
Nov 13, 2008 878.15 923.26 821.84 897.69 0 +34.03(+3.94%)
Nov 12, 2008 918.03 930.11 858.19 863.66 0 -51.01(-5.58%)
Nov 11, 2008 914.59 948.00 891.66 914.67 0 -4.02(-0.44%)
Nov 10, 2008 962.03 975.75 906.90 918.69 0 -17.25(-1.84%)
Nov 07, 2008 911.11 953.50 886.95 935.94 0 +44.43(+4.98%)
Nov 06, 2008 897.17 927.85 870.16 891.51 0 -2.24(-0.25%)
Nov 05, 2008 951.95 975.16 883.42 893.75 0 -58.18(-6.11%)
Nov 04, 2008 944.12 965.17 913.86 951.93 0 +36.90(+4.03%)
Nov 03, 2008 945.44 955.83 901.94 915.03 0 -26.94(-2.86%)
Oct 31, 2008 924.96 950.49 899.97 941.96 0 +1.56(+0.17%)
Oct 30, 2008 927.22 949.43 892.91 940.40 0 +46.28(+5.18%)
Oct 29, 2008 871.55 928.05 842.50 894.12 0 +26.25(+3.02%)
Oct 28, 2008 796.72 880.51 748.73 867.87 0 +116.20(+15.46%)
Oct 27, 2008 774.52 817.69 740.89 751.66 0 -36.77(-4.66%)
Oct 24, 2008 746.16 822.03 734.49 788.43 0 -30.34(-3.71%)
Oct 23, 2008 839.93 856.83 762.02 818.77 0 -9.23(-1.11%)
Oct 22, 2008 860.02 897.99 813.29 827.99 0 -55.42(-6.27%)
Oct 21, 2008 891.93 918.82 866.40 883.42 0 -15.80(-1.76%)
Oct 20, 2008 894.63 923.44 862.26 899.21 0 +15.66(+1.77%)
Oct 17, 2008 873.10 920.64 845.73 883.55 0 -3.95(-0.45%)
Oct 16, 2008 870.91 912.08 796.10 887.50 0 +45.30(+5.38%)
Oct 15, 2008 932.98 946.56 826.08 842.20 0 -108.48(-11.41%)
Oct 14, 2008 988.22 1033 913.99 950.68 0 +9.56(+1.02%)
Oct 13, 2008 981.92 998.65 889.45 941.12 0 +35.86(+3.96%)
Oct 10, 2008 732.58 921.76 709.65 905.26 0 +86.07(+10.51%)
Oct 09, 2008 968.33 985.96 806.66 819.19 0 -124.96(-13.24%)
Oct 08, 2008 941.40 1004 911.29 944.16 0 -10.18(-1.07%)
Oct 07, 2008 1016 1042 941.51 954.34 0 -24.21(-2.47%)
Oct 06, 2008 948.39 1021 885.65 978.55 0 -3.49(-0.36%)
Oct 03, 2008 1057 1089 972.41 982.04 0 -34.68(-3.41%)
Oct 02, 2008 1119 1124 998.95 1017 0 -69.44(-6.39%)
Oct 01, 2008 1084 1122 1042 1086 0 +27.87(+2.63%)
Sep 30, 2008 1083 1132 1018 1058 0 +38.91(+3.82%)
Sep 29, 2008 1187 1232 980.87 1019 0 -152.59(-13.02%)
Sep 26, 2008 1098 1200 1061 1172 0 -1.37(-0.12%)
Sep 25, 2008 1182 1304 1051 1173 0 +42.17(+3.73%)
Sep 24, 2008 1168 1194 1073 1131 0 +45.52(+4.19%)
Sep 23, 2008 1056 1156 1017 1086 0 +62.47(+6.11%)
Sep 22, 2008 1074 1092 991.28 1023 0 -42.44(-3.98%)
Sep 19, 2008 1136 1169 994.66 1066 0 -15.42(-1.43%)
Sep 18, 2008 921.10 1106 857.04 1081 0 +201.63(+22.93%)
Sep 17, 2008 981.51 997.88 862.38 879.41 0 -101.54(-10.35%)
Sep 16, 2008 953.94 1005 915.73 980.95 0 +1.61(+0.16%)
Sep 15, 2008 1021 1068 958.37 979.34 0 -82.15(-7.74%)
Sep 12, 2008 1058 1084 1025 1061 0 -6.30(-0.59%)
Sep 11, 2008 1066 1093 1023 1068 0 -7.84(-0.73%)
Sep 10, 2008 1132 1157 1064 1076 0 -40.84(-3.66%)
Sep 09, 2008 1149 1202 1083 1116 0 -11.73(-1.04%)
Sep 08, 2008 1310 1411 1072 1128 0 -564.40(-33.35%)
Sep 05, 2008 1574 1711 1545 1693 0 +88.04(+5.49%)
Sep 04, 2008 1704 1728 1594 1605 0 -108.13(-6.31%)
Sep 03, 2008 1682 1767 1634 1713 0 +7.92(+0.46%)
Sep 02, 2008 1730 1742 1578 1705 0 +68.02(+4.16%)
Sep 01, 2008 1716 1757 1609 1637 0 +0.00(+0.00%)
Aug 29, 2008 1716 1757 1609 1637 0 -118.27(-6.74%)
Aug 28, 2008 1665 1767 1603 1755 0 +165.84(+10.44%)
Aug 27, 2008 1551 1599 1496 1589 0 +106.70(+7.20%)
Aug 26, 2008 1448 1556 1418 1482 0 +64.10(+4.52%)
Aug 25, 2008 1357 1506 1326 1418 0 +17.37(+1.24%)
Aug 22, 2008 1424 1455 1306 1401 0 +29.18(+2.13%)
Aug 21, 2008 1294 1413 1216 1372 0 +28.98(+2.16%)
Aug 20, 2008 1488 1511 1267 1343 0 -145.28(-9.76%)
Aug 19, 2008 1518 1572 1431 1488 0 -22.63(-1.50%)
Aug 18, 2008 1670 1680 1499 1511 0 -220.02(-12.71%)
Aug 15, 2008 1804 1824 1720 1731 0 -38.05(-2.15%)
Aug 14, 2008 1690 1787 1678 1769 0 +79.35(+4.70%)
Aug 13, 2008 1711 1738 1653 1689 0 -28.36(-1.65%)
Aug 12, 2008 1769 1797 1708 1718 0 -61.58(-3.46%)
Aug 11, 2008 1859 1875 1722 1779 0 -75.89(-4.09%)
Aug 08, 2008 1745 1925 1718 1855 0 -22.26(-1.19%)
Aug 07, 2008 1988 2045 1850 1878 0 -191.17(-9.24%)
Aug 06, 2008 2091 2199 2038 2069 0 -223.53(-9.75%)
Aug 05, 2008 2198 2310 2133 2292 0 +163.04(+7.66%)
Aug 04, 2008 2178 2196 2046 2129 0 -42.70(-1.97%)
Aug 01, 2008 2180 2212 2081 2172 0 +34.25(+1.60%)
Jul 31, 2008 2142 2260 2091 2138 0 -62.45(-2.84%)
Jul 30, 2008 2255 2361 2091 2200 0 +75.54(+3.56%)
Jul 29, 2008 2125 2141 1944 2125 0 +137.50(+6.92%)
Jul 28, 2008 2210 2314 1944 1987 0 -173.80(-8.04%)
Jul 25, 2008 2269 2327 2003 2161 0 -49.00(-2.22%)
Jul 24, 2008 2672 2698 2184 2210 0 -358.00(-13.94%)
Jul 23, 2008 2608 2759 2439 2568 0 +171.69(+7.17%)
Jul 22, 2008 2294 2440 2091 2396 0 +23.34(+0.98%)
Jul 21, 2008 2529 2795 2344 2373 0 +31.07(+1.33%)
Jul 18, 2008 2270 2448 2130 2342 0 +228.85(+10.83%)
Jul 17, 2008 2061 2440 1939 2113 0 +204.37(+10.71%)
Jul 16, 2008 1748 1970 1675 1909 0 +252.28(+15.23%)
Jul 15, 2008 1787 1841 1586 1656 0 -290.07(-14.90%)
Jul 14, 2008 2270 2396 1803 1946 0 -49.48(-2.48%)
Jul 11, 2008 1536 2208 1454 1996 0 -179.66(-8.26%)
Jul 10, 2008 2186 2391 1954 2176 0 -316.69(-12.71%)
Jul 09, 2008 2820 2861 2451 2492 0 -360.66(-12.64%)
Jul 08, 2008 2661 2923 2477 2853 0 +269.86(+10.45%)
Jul 07, 2008 2968 3074 2359 2583 0 -380.18(-12.83%)
Jul 04, 2008 3112 3156 2906 2963 0 +0.00(+0.00%)
Jul 03, 2008 3112 3156 2906 2963 0 -116.35(-3.78%)
Jul 02, 2008 3131 3167 3051 3080 0 -24.12(-0.78%)
Jul 01, 2008 3063 3160 2970 3104 0 -11.03(-0.35%)
Jun 30, 2008 3290 3349 3078 3115 0 -181.87(-5.52%)
Jun 27, 2008 3328 3416 3180 3297 0 -64.45(-1.92%)
Jun 26, 2008 3498 3526 3338 3361 0 -210.83(-5.90%)
Jun 25, 2008 3588 3790 3514 3572 0 -10.70(-0.30%)
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.