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 (%)
Nov 30, 2012 1072 1079 1067 1076 0 +4.93(+0.46%)
Nov 29, 2012 1066 1076 1062 1071 0 +5.43(+0.51%)
Nov 28, 2012 1059 1074 1060 1066 0 -1.02(-0.10%)
Nov 27, 2012 1066 1075 1060 1067 0 -3.87(-0.36%)
Nov 26, 2012 1064 1075 1058 1071 0 +1.49(+0.14%)
Nov 24, 2012 1058 1072 1059 1069 0 +0.00(+0.00%)
Nov 23, 2012 1058 1072 1059 1069 0 +10.01(+0.94%)
Nov 21, 2012 1059 1059 1059 0 +3.00(+0.28%)
Nov 20, 2012 1055 1066 1046 1056 0 -4.39(-0.41%)
Nov 19, 2012 1073 1078 1056 1061 0 +1.07(+0.10%)
Nov 16, 2012 1026 1063 1025 1060 0 +40.04(+3.93%)
Nov 15, 2012 997.47 1033 984.52 1020 0 +12.42(+1.23%)
Nov 14, 2012 1019 1043 997.90 1007 0 -25.14(-2.44%)
Nov 13, 2012 1049 1053 1010 1032 0 -28.89(-2.72%)
Nov 12, 2012 1070 1080 1059 1061 0 -5.50(-0.52%)
Nov 09, 2012 1058 1076 1052 1067 0 +4.30(+0.40%)
Nov 08, 2012 1056 1080 1057 1063 0 -1.09(-0.10%)
Nov 07, 2012 1065 1084 1027 1064 0 -24.78(-2.28%)
Nov 06, 2012 1104 1119 1081 1088 0 -26.19(-2.35%)
Nov 05, 2012 1117 1122 1106 1115 0 -1.41(-0.13%)
Nov 02, 2012 1127 1130 1113 1116 0 -7.74(-0.69%)
Nov 01, 2012 1123 1134 1118 1124 0 -3.02(-0.27%)
Oct 31, 2012 1100 1130 1106 1127 0 +21.46(+1.94%)
Oct 26, 2012 1105 1105 1105 0 -6.24(-0.56%)
Oct 25, 2012 1108 1118 1101 1112 0 -1.79(-0.16%)
Oct 24, 2012 1104 1120 1102 1113 0 +8.99(+0.81%)
Oct 23, 2012 1105 1111 1097 1104 0 -11.54(-1.03%)
Oct 19, 2012 1121 1128 1112 1116 0 -7.68(-0.68%)
Oct 18, 2012 1124 1132 1117 1124 0 +5.68(+0.51%)
Oct 17, 2012 1109 1124 1106 1118 0 +18.24(+1.66%)
Oct 16, 2012 1085 1104 1080 1100 0 +10.86(+1.00%)
Oct 15, 2012 1107 1116 1068 1089 0 -26.78(-2.40%)
Oct 12, 2012 1119 1129 1113 1116 0 -8.88(-0.79%)
Oct 11, 2012 1126 1138 1120 1124 0 -1.39(-0.12%)
Oct 10, 2012 1130 1141 1114 1126 0 -18.80(-1.64%)
Oct 09, 2012 1149 1162 1136 1145 0 -12.02(-1.04%)
Oct 08, 2012 1148 1161 1150 1157 0 -0.90(-0.08%)
Oct 06, 2012 1164 1167 1153 1158 0 +0.00(+0.00%)
Oct 05, 2012 1158 1167 1153 1158 0 -5.19(-0.45%)
Oct 04, 2012 1168 1173 1155 1163 0 -10.89(-0.93%)
Oct 03, 2012 1169 1179 1166 1174 0 -4.91(-0.42%)
Oct 02, 2012 1171 1181 1163 1179 0 +8.42(+0.72%)
Oct 01, 2012 1177 1181 1166 1170 0 -2.75(-0.23%)
Sep 28, 2012 1172 1178 1167 1173 0 -1.62(-0.14%)
Sep 27, 2012 1175 1181 1169 1174 0 -18.44(-1.55%)
Sep 26, 2012 1199 1209 1190 1193 0 -18.15(-1.50%)
Sep 25, 2012 1223 1226 1209 1211 0 -11.57(-0.95%)
Sep 24, 2012 1213 1228 1214 1223 0 +3.87(+0.32%)
Sep 21, 2012 1210 1221 1204 1219 0 +12.54(+1.04%)
Sep 20, 2012 1197 1209 1194 1206 0 +10.22(+0.85%)
Sep 19, 2012 1201 1205 1192 1196 0 -3.33(-0.28%)
Sep 18, 2012 1187 1203 1185 1199 0 +6.01(+0.50%)
Sep 17, 2012 1203 1206 1187 1193 0 -12.88(-1.07%)
Sep 14, 2012 1211 1220 1200 1206 0 -2.81(-0.23%)
Sep 13, 2012 1215 1220 1202 1209 0 -5.88(-0.48%)
Sep 12, 2012 1206 1218 1206 1215 0 +4.88(+0.40%)
Sep 11, 2012 1205 1211 1201 1210 0 +3.80(+0.32%)
Sep 10, 2012 1199 1211 1199 1206 0 +1.93(+0.16%)
Sep 07, 2012 1207 1210 1196 1204 0 -1.31(-0.11%)
Sep 06, 2012 1203 1209 1195 1206 0 +4.96(+0.41%)
Sep 05, 2012 1198 1206 1194 1201 0 +2.53(+0.21%)
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.