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 30, 2019 4595 4847 4595 4816 0 +208.44(+4.52%)
Sep 27, 2019 4744 4746 4527 4607 0 -115.10(-2.44%)
Sep 26, 2019 4825 4864 4703 4722 0 -107.15(-2.22%)
Sep 25, 2019 4788 4856 4714 4830 0 +54.61(+1.14%)
Sep 24, 2019 4884 4930 4755 4775 0 -80.74(-1.66%)
Sep 23, 2019 4818 4929 4780 4856 0 +35.79(+0.74%)
Sep 20, 2019 4907 4941 4765 4820 0 -90.53(-1.84%)
Sep 19, 2019 4963 5018 4909 4911 0 -46.03(-0.93%)
Sep 18, 2019 4993 5047 4874 4957 0 -29.62(-0.59%)
Sep 17, 2019 5024 5088 4973 4986 0 -56.17(-1.11%)
Sep 16, 2019 4994 5075 4956 5042 0 +22.05(+0.44%)
Sep 13, 2019 5053 5065 4939 5020 0 -1.44(-0.03%)
Sep 12, 2019 5014 5158 4982 5022 0 +0.08(+0.00%)
Sep 11, 2019 4766 5035 4720 5022 0 +270.24(+5.69%)
Sep 10, 2019 4778 4848 4721 4751 0 -42.38(-0.88%)
Sep 09, 2019 4689 4835 4666 4794 0 +125.22(+2.68%)
Sep 06, 2019 4644 4695 4603 4669 0 +35.66(+0.77%)
Sep 05, 2019 4634 4699 4568 4633 0 +54.99(+1.20%)
Sep 04, 2019 4505 4599 4461 4578 0 +126.55(+2.84%)
Sep 03, 2019 4534 4584 4438 4451 0 -133.26(-2.91%)
Aug 30, 2019 4529 4647 4491 4585 0 +90.48(+2.01%)
Aug 29, 2019 4588 4656 4485 4494 0 -47.56(-1.05%)
Aug 28, 2019 4379 4555 4325 4542 0 +154.17(+3.51%)
Aug 27, 2019 4560 4570 4359 4388 0 -132.21(-2.93%)
Aug 26, 2019 4475 4552 4449 4520 0 +97.58(+2.21%)
Aug 23, 2019 4625 4680 4384 4422 0 -231.12(-4.97%)
Aug 22, 2019 4809 4851 4638 4653 0 -155.15(-3.23%)
Aug 21, 2019 4702 4839 4654 4808 0 +168.25(+3.63%)
Aug 20, 2019 4613 4684 4591 4640 0 -2.32(-0.05%)
Aug 19, 2019 4732 4771 4629 4643 0 -25.84(-0.55%)
Aug 16, 2019 4577 4724 4558 4668 0 +130.63(+2.88%)
Aug 15, 2019 4493 4572 4454 4538 0 +61.40(+1.37%)
Aug 14, 2019 4592 4632 4432 4476 0 -182.77(-3.92%)
Aug 13, 2019 4607 4709 4566 4659 0 +47.61(+1.03%)
Aug 12, 2019 4581 4627 4509 4611 0 +15.33(+0.33%)
Aug 09, 2019 4598 4663 4551 4596 0 -51.05(-1.10%)
Aug 08, 2019 4578 4688 4561 4647 0 +95.69(+2.10%)
Aug 07, 2019 4482 4563 4427 4552 0 +0.98(+0.02%)
Aug 06, 2019 4409 4578 4384 4551 0 +186.26(+4.27%)
Aug 05, 2019 4395 4489 4317 4364 0 -123.73(-2.76%)
Aug 02, 2019 4470 4512 4397 4488 0 -0.30(-0.01%)
Aug 01, 2019 4516 4730 4440 4488 0 +27.33(+0.61%)
Jul 31, 2019 4454 4547 4395 4461 0 +16.67(+0.38%)
Jul 30, 2019 4210 4716 4207 4444 0 +356.93(+8.73%)
Jul 29, 2019 4128 4188 4028 4087 0 -47.74(-1.15%)
Jul 26, 2019 4156 4200 4129 4135 0 -6.29(-0.15%)
Jul 25, 2019 4099 4177 4093 4141 0 +40.48(+0.99%)
Jul 24, 2019 3960 4110 3957 4101 0 +133.73(+3.37%)
Jul 23, 2019 3996 4011 3888 3967 0 -9.83(-0.25%)
Jul 22, 2019 4029 4045 3954 3977 0 -44.81(-1.11%)
Jul 19, 2019 4052 4107 4011 4022 0 -35.95(-0.89%)
Jul 18, 2019 4008 4079 3955 4058 0 +57.90(+1.45%)
Jul 17, 2019 3993 4020 3958 4000 0 +5.26(+0.13%)
Jul 16, 2019 3983 4054 3955 3995 0 +13.29(+0.33%)
Jul 15, 2019 4079 4137 3933 3981 0 -87.03(-2.14%)
Jul 12, 2019 4008 4099 4005 4068 0 +76.85(+1.93%)
Jul 11, 2019 3996 4042 3911 3992 0 +0.40(+0.01%)
Jul 10, 2019 3939 4000 3900 3991 0 +79.55(+2.03%)
Jul 09, 2019 3884 3926 3857 3912 0 +4.50(+0.12%)
Jul 08, 2019 3933 3966 3876 3907 0 -45.06(-1.14%)
Jul 05, 2019 4049 4054 3868 3952 0 -55.62(-1.39%)
Jul 03, 2019 3952 4026 3940 4008 0 +79.58(+2.03%)
Jul 02, 2019 3994 4036 3879 3928 0 -61.58(-1.54%)
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.