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 29, 2018 934.19 934.19 934.19 934.19 0 +19.59(+2.14%)
Mar 28, 2018 919.83 927.97 903.99 914.60 0 -23.80(-2.54%)
Mar 27, 2018 940.63 949.45 929.25 938.40 0 -2.65(-0.28%)
Mar 26, 2018 938.84 948.67 930.57 941.05 0 +9.56(+1.03%)
Mar 23, 2018 943.97 953.02 929.70 931.49 0 -10.37(-1.10%)
Mar 22, 2018 941.33 958.48 936.01 941.86 0 -6.02(-0.63%)
Mar 21, 2018 952.25 957.82 938.77 947.88 0 -1.91(-0.20%)
Mar 20, 2018 950.46 958.40 944.82 949.79 0 -2.63(-0.28%)
Mar 19, 2018 959.08 962.08 940.92 952.41 0 -7.86(-0.82%)
Mar 16, 2018 955.89 966.50 949.88 960.27 0 +6.00(+0.63%)
Mar 15, 2018 959.32 962.70 946.50 954.27 0 -4.53(-0.47%)
Mar 14, 2018 964.40 972.47 954.90 958.81 0 -4.93(-0.51%)
Mar 13, 2018 962.77 966.93 958.17 963.74 0 +4.20(+0.44%)
Mar 12, 2018 948.58 967.24 945.08 959.54 0 +14.67(+1.55%)
Mar 09, 2018 941.67 948.50 931.72 944.86 0 +4.45(+0.47%)
Mar 08, 2018 945.01 952.06 931.68 940.41 0 -2.71(-0.29%)
Mar 07, 2018 942.33 945.37 932.69 943.12 0 +3.72(+0.40%)
Mar 06, 2018 931.81 943.62 922.74 939.40 0 +12.31(+1.33%)
Mar 05, 2018 918.54 936.27 915.53 927.09 0 +7.42(+0.81%)
Mar 02, 2018 909.73 921.42 903.76 919.67 0 +5.63(+0.62%)
Mar 01, 2018 914.50 925.36 905.36 914.03 0 +0.77(+0.08%)
Feb 28, 2018 929.45 937.72 911.14 913.26 0 -15.53(-1.67%)
Feb 27, 2018 949.15 952.38 926.64 928.80 0 -18.78(-1.98%)
Feb 26, 2018 950.71 957.10 940.87 947.58 0 +0.19(+0.02%)
Feb 23, 2018 942.70 952.34 932.70 947.38 0 +16.62(+1.79%)
Feb 22, 2018 936.16 939.64 926.96 930.77 0 -1.60(-0.17%)
Feb 21, 2018 927.63 953.61 919.57 932.37 0 -5.65(-0.60%)
Feb 20, 2018 950.50 971.68 933.73 938.02 0 -26.28(-2.73%)
Feb 16, 2018 964.31 964.31 964.31 964.31 0 +9.48(+0.99%)
Feb 15, 2018 955.59 964.77 937.70 954.83 0 +10.43(+1.10%)
Feb 14, 2018 945.27 955.52 930.70 944.40 0 -3.64(-0.38%)
Feb 13, 2018 941.06 953.55 935.10 948.04 0 +7.74(+0.82%)
Feb 12, 2018 938.17 948.67 928.54 940.29 0 +4.75(+0.51%)
Feb 09, 2018 935.19 946.70 918.96 935.54 0 +4.35(+0.47%)
Feb 08, 2018 943.57 952.61 929.77 931.20 0 -12.51(-1.33%)
Feb 07, 2018 950.83 964.28 940.78 943.71 0 -2.48(-0.26%)
Feb 06, 2018 926.89 957.41 922.24 946.18 0 -0.52(-0.05%)
Feb 05, 2018 955.89 961.49 927.58 946.70 0 -13.51(-1.41%)
Feb 02, 2018 975.23 978.73 957.70 960.21 0 -17.50(-1.79%)
Feb 01, 2018 976.78 993.67 971.81 977.72 0 -0.33(-0.03%)
Jan 31, 2018 992.45 996.77 967.57 978.04 0 -7.19(-0.73%)
Jan 30, 2018 976.80 983.02 972.93 985.24 0 +4.08(+0.42%)
Jan 29, 2018 1004 1007 976.03 981.16 0 -23.76(-2.36%)
Jan 26, 2018 1015 1017 997.80 1005 0 -8.05(-0.79%)
Jan 25, 2018 1020 1025 1013 1013 0 -5.54(-0.54%)
Jan 24, 2018 1030 1036 1016 1019 0 -13.74(-1.33%)
Jan 23, 2018 1020 1041 1018 1032 0 +11.74(+1.15%)
Jan 22, 2018 1034 1037 1016 1021 0 -11.63(-1.13%)
Jan 19, 2018 1025 1037 1019 1032 0 +5.60(+0.55%)
Jan 18, 2018 1042 1047 1022 1027 0 -13.72(-1.32%)
Jan 17, 2018 1026 1046 1024 1040 0 +14.67(+1.43%)
Jan 16, 2018 1036 1044 1020 1026 0 -8.99(-0.87%)
Jan 12, 2018 1035 1035 1035 1035 0 -9.61(-0.92%)
Jan 11, 2018 1039 1048 1031 1044 0 +6.26(+0.60%)
Jan 10, 2018 1046 1061 1030 1038 0 -13.67(-1.30%)
Jan 09, 2018 1038 1065 1029 1052 0 +12.45(+1.20%)
Jan 08, 2018 1048 1057 1015 1039 0 -10.22(-0.97%)
Jan 05, 2018 1050 1068 1040 1049 0 -11.24(-1.06%)
Jan 04, 2018 1066 1075 1055 1061 0 -4.54(-0.43%)
Jan 03, 2018 1081 1090 1060 1065 0 -15.03(-1.39%)
Jan 02, 2018 1097 1100 1073 1080 0 -17.29(-1.58%)
Dec 29, 2017 1097 1097 1097 1097 0 -10.31(-0.93%)
Dec 28, 2017 1095 1109 1091 1108 0 -2.09(-0.19%)
Dec 27, 2017 1113 1119 1105 1110 0 -5.96(-0.53%)
Dec 26, 2017 1114 1122 1108 1116 0 +2.92(+0.26%)
Dec 22, 2017 1119 1123 1107 1113 0 -4.24(-0.38%)
Dec 21, 2017 1116 1135 1105 1117 0 +12.44(+1.13%)
Dec 20, 2017 1104 1114 1097 1105 0 +5.58(+0.51%)
Dec 19, 2017 1121 1130 1097 1099 0 -21.35(-1.91%)
Dec 18, 2017 1122 1143 1112 1120 0 -0.43(-0.04%)
Dec 15, 2017 1115 1126 1107 1121 0 +8.54(+0.77%)
Dec 14, 2017 1116 1123 1108 1112 0 -3.15(-0.28%)
Dec 13, 2017 1111 1126 1106 1116 0 +3.81(+0.34%)
Dec 12, 2017 1112 1121 1105 1112 0 -0.87(-0.08%)
Dec 11, 2017 1114 1119 1106 1113 0 -0.97(-0.09%)
Dec 08, 2017 1122 1132 1105 1114 0 -7.05(-0.63%)
Dec 07, 2017 1127 1141 1099 1121 0 -4.21(-0.37%)
Dec 06, 2017 1126 1131 1113 1125 0 -1.92(-0.17%)
Dec 05, 2017 1128 1134 1118 1127 0 -2.24(-0.20%)
Dec 04, 2017 1118 1135 1112 1129 0 +15.58(+1.40%)
Dec 01, 2017 1117 1126 1099 1113 0 -4.22(-0.38%)
Nov 30, 2017 1125 1133 1101 1118 0 -1.12(-0.10%)
Nov 29, 2017 1106 1131 1100 1119 0 +17.40(+1.58%)
Nov 28, 2017 1095 1105 1086 1101 0 +5.98(+0.55%)
Nov 27, 2017 1099 1104 1090 1095 0 -5.26(-0.48%)
Nov 24, 2017 1111 1112 1098 1101 0 -8.53(-0.77%)
Nov 22, 2017 1104 1118 1100 1109 0 +2.68(+0.24%)
Nov 21, 2017 1096 1112 1091 1106 0 +11.64(+1.06%)
Nov 20, 2017 1088 1104 1079 1095 0 +8.11(+0.75%)
Nov 17, 2017 1085 1095 1080 1087 0 +0.19(+0.02%)
Nov 16, 2017 1090 1099 1078 1087 0 -2.31(-0.21%)
Nov 15, 2017 1094 1104 1082 1089 0 -8.61(-0.78%)
Nov 14, 2017 1088 1103 1084 1097 0 +9.81(+0.90%)
Nov 13, 2017 1078 1095 1073 1088 0 +3.59(+0.33%)
Nov 10, 2017 1084 1095 1076 1084 0 -1.45(-0.13%)
Nov 09, 2017 1087 1096 1079 1085 0 -2.40(-0.22%)
Nov 08, 2017 1079 1096 1077 1088 0 +6.86(+0.63%)
Nov 07, 2017 1081 1097 1064 1081 0 +0.31(+0.03%)
Nov 06, 2017 1094 1100 1076 1081 0 -16.17(-1.47%)
Nov 03, 2017 1099 1108 1089 1097 0 -5.30(-0.48%)
Nov 02, 2017 1123 1129 1093 1102 0 -21.62(-1.92%)
Nov 01, 2017 1123 1134 1117 1124 0 +3.68(+0.33%)
Oct 31, 2017 1128 1136 1114 1120 0 -6.54(-0.58%)
Oct 30, 2017 1127 1140 1116 1127 0 -2.73(-0.24%)
Oct 27, 2017 1121 1134 1108 1129 0 +9.25(+0.83%)
Oct 26, 2017 1139 1147 1116 1120 0 -18.05(-1.59%)
Oct 25, 2017 1152 1154 1128 1138 0 -13.29(-1.15%)
Oct 24, 2017 1156 1164 1148 1151 0 -2.84(-0.25%)
Oct 23, 2017 1169 1171 1149 1154 0 -13.22(-1.13%)
Oct 20, 2017 1172 1178 1158 1168 0 -3.19(-0.27%)
Oct 19, 2017 1167 1173 1159 1171 0 +0.93(+0.08%)
Oct 18, 2017 1164 1176 1160 1170 0 +6.58(+0.57%)
Oct 17, 2017 1170 1176 1156 1163 0 -7.20(-0.62%)
Oct 16, 2017 1181 1188 1164 1170 0 -4.13(-0.35%)
Oct 13, 2017 1168 1179 1164 1175 0 +9.31(+0.80%)
Oct 12, 2017 1151 1168 1146 1165 0 +14.27(+1.24%)
Oct 11, 2017 1152 1161 1149 1151 0 +0.57(+0.05%)
Oct 10, 2017 1157 1163 1147 1150 0 -3.66(-0.32%)
Oct 09, 2017 1152 1164 1146 1154 0 +2.57(+0.22%)
Oct 06, 2017 1145 1160 1137 1152 0 -6.82(-0.59%)
Oct 05, 2017 1156 1164 1146 1158 0 +3.65(+0.32%)
Oct 04, 2017 1167 1171 1146 1155 0 -14.06(-1.20%)
Oct 03, 2017 1167 1181 1158 1169 0 +2.98(+0.26%)
Oct 02, 2017 1145 1172 1141 1166 0 +19.64(+1.71%)
Sep 29, 2017 1144 1153 1129 1146 0 +2.71(+0.24%)
Sep 28, 2017 1136 1148 1123 1143 0 -4.37(-0.38%)
Sep 27, 2017 1147 1162 1136 1148 0 -1.85(-0.16%)
Sep 26, 2017 1146 1155 1141 1150 0 +3.85(+0.34%)
Sep 25, 2017 1144 1151 1134 1146 0 +3.25(+0.28%)
Sep 22, 2017 1138 1147 1135 1143 0 +6.01(+0.53%)
Sep 21, 2017 1133 1142 1126 1137 0 +4.58(+0.40%)
Sep 20, 2017 1136 1145 1126 1132 0 -3.22(-0.28%)
Sep 19, 2017 1128 1142 1126 1135 0 +6.01(+0.53%)
Sep 18, 2017 1134 1141 1124 1129 0 -2.99(-0.26%)
Sep 15, 2017 1144 1152 1123 1132 0 -6.57(-0.58%)
Sep 14, 2017 1127 1156 1124 1139 0 +17.80(+1.59%)
Sep 13, 2017 1114 1141 1102 1121 0 +2.52(+0.23%)
Sep 12, 2017 1116 1122 1109 1118 0 +2.91(+0.26%)
Sep 11, 2017 1112 1119 1107 1115 0 +6.12(+0.55%)
Sep 08, 2017 1110 1116 1103 1109 0 -2.26(-0.20%)
Sep 07, 2017 1110 1119 1100 1112 0 -0.22(-0.02%)
Sep 06, 2017 1122 1125 1107 1112 0 -7.14(-0.64%)
Sep 05, 2017 1132 1141 1116 1119 0 -17.73(-1.56%)
Sep 01, 2017 1136 1141 1130 1137 0 -0.44(-0.04%)
Aug 31, 2017 1132 1145 1127 1137 0 +7.17(+0.63%)
Aug 30, 2017 1122 1135 1115 1130 0 +4.79(+0.43%)
Aug 29, 2017 1139 1145 1120 1125 0 -17.59(-1.54%)
Aug 28, 2017 1141 1146 1136 1143 0 +1.49(+0.13%)
Aug 25, 2017 1145 1154 1136 1141 0 -5.03(-0.44%)
Aug 24, 2017 1144 1150 1137 1146 0 +5.97(+0.52%)
Aug 23, 2017 1142 1148 1138 1140 0 -4.18(-0.37%)
Aug 22, 2017 1137 1150 1134 1145 0 +9.20(+0.81%)
Aug 21, 2017 1135 1141 1126 1135 0 +0.55(+0.05%)
Aug 18, 2017 1132 1141 1127 1135 0 +1.12(+0.10%)
Aug 17, 2017 1138 1143 1126 1134 0 -2.93(-0.26%)
Aug 16, 2017 1128 1145 1125 1137 0 +7.02(+0.62%)
Aug 15, 2017 1128 1134 1119 1130 0 +1.73(+0.15%)
Aug 14, 2017 1126 1136 1119 1128 0 +5.93(+0.53%)
Aug 11, 2017 1117 1127 1107 1122 0 -1.08(-0.10%)
Aug 10, 2017 1132 1137 1118 1123 0 -9.66(-0.85%)
Aug 09, 2017 1123 1136 1120 1133 0 +7.12(+0.63%)
Aug 08, 2017 1120 1131 1116 1126 0 +4.11(+0.37%)
Aug 07, 2017 1113 1125 1105 1121 0 +10.83(+0.98%)
Aug 04, 2017 1118 1129 1105 1111 0 -9.28(-0.83%)
Aug 03, 2017 1123 1128 1110 1120 0 -2.59(-0.23%)
Aug 02, 2017 1117 1128 1110 1122 0 +9.46(+0.85%)
Aug 01, 2017 1109 1118 1098 1113 0 +7.01(+0.63%)
Jul 31, 2017 1103 1111 1096 1106 0 +5.90(+0.54%)
Jul 28, 2017 1100 1106 1086 1100 0 +3.64(+0.33%)
Jul 27, 2017 1105 1112 1086 1096 0 -7.57(-0.69%)
Jul 26, 2017 1103 1117 1097 1104 0 +4.65(+0.42%)
Jul 25, 2017 1103 1113 1087 1099 0 -1.59(-0.14%)
Jul 24, 2017 1099 1107 1091 1101 0 +8.74(+0.80%)
Jul 21, 2017 1090 1100 1081 1092 0 +4.57(+0.42%)
Jul 20, 2017 1094 1100 1078 1088 0 -3.56(-0.33%)
Jul 19, 2017 1085 1100 1076 1091 0 +15.80(+1.47%)
Jul 18, 2017 1065 1081 1054 1075 0 -14.21(-1.30%)
Jul 17, 2017 1097 1105 1086 1090 0 -6.36(-0.58%)
Jul 14, 2017 1086 1100 1082 1096 0 +10.36(+0.95%)
Jul 13, 2017 1101 1102 1081 1086 0 -13.09(-1.19%)
Jul 12, 2017 1091 1107 1087 1099 0 +12.00(+1.10%)
Jul 11, 2017 1084 1091 1077 1087 0 +4.21(+0.39%)
Jul 10, 2017 1076 1088 1073 1082 0 +4.76(+0.44%)
Jul 07, 2017 1084 1087 1073 1078 0 -7.35(-0.68%)
Jul 06, 2017 1089 1093 1079 1085 0 -5.64(-0.52%)
Jul 05, 2017 1089 1103 1084 1091 0 -1.24(-0.11%)
Jul 03, 2017 1080 1095 1077 1092 0 +11.34(+1.05%)
Jun 30, 2017 1081 1087 1075 1081 0 -0.20(-0.02%)
Jun 29, 2017 1086 1089 1070 1081 0 -7.08(-0.65%)
Jun 28, 2017 1083 1091 1070 1088 0 -9.43(-0.86%)
Jun 27, 2017 1116 1120 1092 1097 0 -21.41(-1.91%)
Jun 26, 2017 1119 1128 1111 1119 0 +4.80(+0.43%)
Jun 23, 2017 1107 1117 1101 1114 0 +11.36(+1.03%)
Jun 22, 2017 1107 1114 1093 1103 0 -1.34(-0.12%)
Jun 21, 2017 1122 1123 1095 1104 0 -16.57(-1.48%)
Jun 20, 2017 1128 1131 1114 1120 0 -6.46(-0.57%)
Jun 19, 2017 1117 1132 1112 1127 0 +12.00(+1.08%)
Jun 16, 2017 1102 1120 1099 1115 0 +11.57(+1.05%)
Jun 15, 2017 1092 1109 1086 1103 0 +6.13(+0.56%)
Jun 14, 2017 1091 1102 1087 1097 0 +5.88(+0.54%)
Jun 13, 2017 1093 1100 1084 1091 0 +1.80(+0.17%)
Jun 12, 2017 1094 1102 1085 1090 0 -4.27(-0.39%)
Jun 09, 2017 1088 1098 1084 1094 0 +2.77(+0.25%)
Jun 08, 2017 1083 1095 1076 1091 0 +6.77(+0.62%)
Jun 07, 2017 1087 1093 1076 1084 0 -3.60(-0.33%)
Jun 06, 2017 1088 1092 1077 1088 0 +1.27(+0.12%)
Jun 05, 2017 1095 1093 1077 1087 0 -9.33(-0.85%)
Jun 02, 2017 1096 1100 1086 1096 0 +1.87(+0.17%)
Jun 01, 2017 1086 1099 1080 1094 0 +8.22(+0.76%)
May 31, 2017 1083 1092 1071 1086 0 +4.65(+0.43%)
May 30, 2017 1082 1084 1072 1081 0 -2.39(-0.22%)
May 26, 2017 1080 1087 1070 1084 0 +2.28(+0.21%)
May 25, 2017 1077 1089 1072 1081 0 +3.86(+0.36%)
May 24, 2017 1070 1082 1067 1077 0 +8.53(+0.80%)
May 23, 2017 1066 1074 1059 1069 0 -0.95(-0.09%)
May 22, 2017 1062 1075 1059 1070 0 +10.71(+1.01%)
May 19, 2017 1058 1071 1051 1059 0 +2.27(+0.21%)
May 18, 2017 1065 1071 1051 1057 0 -7.63(-0.72%)
May 17, 2017 1064 1071 1054 1065 0 -3.91(-0.37%)
May 16, 2017 1073 1080 1062 1068 0 -2.13(-0.20%)
May 15, 2017 1068 1079 1063 1071 0 +2.59(+0.24%)
May 12, 2017 1066 1076 1059 1068 0 +4.68(+0.44%)
May 11, 2017 1066 1074 1056 1063 0 +2.12(+0.20%)
May 10, 2017 1056 1065 1049 1061 0 +3.76(+0.36%)
May 09, 2017 1074 1079 1051 1057 0 -17.26(-1.61%)
May 08, 2017 1076 1086 1063 1075 0 +1.96(+0.18%)
May 05, 2017 1067 1089 1061 1073 0 -1.45(-0.13%)
May 04, 2017 1071 1084 1050 1074 0 +5.59(+0.52%)
May 03, 2017 1084 1087 1064 1069 0 -16.97(-1.56%)
May 02, 2017 1102 1105 1077 1086 0 -22.32(-2.01%)
May 01, 2017 1120 1132 1098 1108 0 -7.97(-0.71%)
Apr 28, 2017 1126 1131 1104 1116 0 -8.85(-0.79%)
Apr 27, 2017 1112 1133 1101 1125 0 +17.05(+1.54%)
Apr 26, 2017 1100 1114 1087 1108 0 +12.41(+1.13%)
Apr 25, 2017 1080 1101 1074 1095 0 +18.35(+1.70%)
Apr 24, 2017 1072 1083 1057 1077 0 +9.58(+0.90%)
Apr 21, 2017 1061 1073 1057 1067 0 +8.00(+0.76%)
Apr 20, 2017 1055 1073 1044 1059 0 +5.54(+0.53%)
Apr 19, 2017 1058 1062 1050 1054 0 -2.82(-0.27%)
Apr 18, 2017 1057 1062 1049 1057 0 +1.05(+0.10%)
Apr 17, 2017 1051 1063 1046 1056 0 +6.28(+0.60%)
Apr 13, 2017 1051 1058 1041 1049 0 -2.54(-0.24%)
Apr 12, 2017 1060 1063 1043 1052 0 -9.36(-0.88%)
Apr 11, 2017 1031 1063 1025 1061 0 +26.56(+2.57%)
Apr 10, 2017 1029 1042 1022 1035 0 -1.55(-0.15%)
Apr 07, 2017 1042 1043 1030 1036 0 -4.67(-0.45%)
Apr 06, 2017 1031 1046 1022 1041 0 +9.48(+0.92%)
Apr 05, 2017 1019 1037 1006 1031 0 +7.08(+0.69%)
Apr 04, 2017 1029 1039 1008 1024 0 -7.43(-0.72%)
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.