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 (%)
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%)
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.