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 (%)
Apr 30, 2019 3111 3167 3080 3160 0 +43.50(+1.40%)
Apr 29, 2019 3093 3170 3086 3117 0 +30.84(+1.00%)
Apr 26, 2019 3101 3103 3042 3086 0 -14.07(-0.45%)
Apr 25, 2019 3181 3182 3069 3100 0 -98.56(-3.08%)
Apr 24, 2019 3186 3214 3147 3198 0 +7.06(+0.22%)
Apr 23, 2019 3114 3200 3111 3191 0 +84.04(+2.70%)
Apr 22, 2019 3197 3203 3094 3107 0 -104.47(-3.25%)
Apr 18, 2019 3174 3247 3153 3212 0 +20.08(+0.63%)
Apr 17, 2019 3241 3270 3127 3192 0 -30.49(-0.95%)
Apr 16, 2019 3169 3232 3166 3222 0 +68.88(+2.18%)
Apr 15, 2019 3189 3214 3130 3153 0 -28.45(-0.89%)
Apr 12, 2019 3263 3263 3175 3182 0 -54.80(-1.69%)
Apr 11, 2019 3244 3263 3211 3236 0 +10.65(+0.33%)
Apr 10, 2019 3124 3235 3124 3226 0 +102.76(+3.29%)
Apr 09, 2019 3250 3270 3117 3123 0 -137.68(-4.22%)
Apr 08, 2019 3230 3272 3209 3261 0 +21.46(+0.66%)
Apr 05, 2019 3250 3271 3211 3239 0 +3.28(+0.10%)
Apr 04, 2019 3148 3250 3148 3236 0 +81.57(+2.59%)
Apr 03, 2019 3056 3173 3031 3154 0 +138.14(+4.58%)
Apr 02, 2019 3003 3033 2975 3016 0 +2.39(+0.08%)
Apr 01, 2019 2967 3045 2964 3014 0 +55.29(+1.87%)
Mar 29, 2019 2974 3023 2932 2959 0 +7.97(+0.27%)
Mar 28, 2019 2979 2999 2899 2951 0 -25.89(-0.87%)
Mar 27, 2019 2956 3006 2929 2977 0 +25.13(+0.85%)
Mar 26, 2019 2959 3009 2904 2951 0 +15.09(+0.51%)
Mar 25, 2019 2867 2993 2866 2936 0 +53.46(+1.85%)
Mar 22, 2019 2932 2966 2844 2883 0 -68.39(-2.32%)
Mar 21, 2019 2910 3036 2910 2951 0 +36.67(+1.26%)
Mar 20, 2019 2917 2986 2825 2915 0 -6.73(-0.23%)
Mar 19, 2019 3047 3057 2913 2921 0 -113.07(-3.73%)
Mar 18, 2019 2964 3041 2948 3034 0 +69.88(+2.36%)
Mar 15, 2019 3053 3133 2961 2964 0 -81.07(-2.66%)
Mar 14, 2019 3104 3143 3030 3046 0 -60.18(-1.94%)
Mar 13, 2019 3171 3185 3104 3106 0 -25.41(-0.81%)
Mar 12, 2019 3203 3252 3120 3131 0 -62.11(-1.95%)
Mar 11, 2019 3122 3238 3119 3193 0 +61.48(+1.96%)
Mar 08, 2019 3162 3217 3112 3132 0 -50.02(-1.57%)
Mar 07, 2019 3164 3225 3149 3182 0 +18.74(+0.59%)
Mar 06, 2019 3281 3318 3162 3163 0 -110.64(-3.38%)
Mar 05, 2019 3420 3421 3268 3274 0 -141.65(-4.15%)
Mar 04, 2019 3449 3493 3408 3415 0 -28.20(-0.82%)
Mar 01, 2019 3471 3492 3360 3444 0 +10.23(+0.30%)
Feb 28, 2019 3485 3521 3425 3433 0 -73.64(-2.10%)
Feb 27, 2019 3522 3537 3466 3507 0 -22.76(-0.64%)
Feb 26, 2019 3563 3602 3470 3530 0 -48.54(-1.36%)
Feb 25, 2019 3621 3632 3568 3578 0 +2.82(+0.08%)
Feb 22, 2019 3604 3632 3556 3575 0 +6.36(+0.18%)
Feb 21, 2019 3506 3583 3495 3569 0 +56.36(+1.60%)
Feb 20, 2019 3613 3666 3474 3513 0 -98.12(-2.72%)
Feb 19, 2019 3460 3627 3458 3611 0 +143.21(+4.13%)
Feb 15, 2019 3479 3513 3439 3468 0 +21.24(+0.62%)
Feb 14, 2019 3522 3527 3435 3446 0 -97.60(-2.75%)
Feb 13, 2019 3623 3654 3510 3544 0 -75.05(-2.07%)
Feb 12, 2019 3462 3634 3456 3619 0 +205.97(+6.03%)
Feb 11, 2019 3463 3469 3392 3413 0 -32.72(-0.95%)
Feb 08, 2019 3339 3461 3230 3446 0 +74.09(+2.20%)
Feb 07, 2019 3272 3396 3233 3372 0 +95.74(+2.92%)
Feb 06, 2019 3324 3508 3255 3276 0 -7.12(-0.22%)
Feb 05, 2019 3669 3713 3233 3283 0 -605.98(-15.58%)
Feb 04, 2019 3902 3917 3815 3889 0 -17.57(-0.45%)
Feb 01, 2019 4036 4049 3835 3907 0 -99.35(-2.48%)
Jan 31, 2019 3863 4127 3863 4006 0 +155.24(+4.03%)
Jan 30, 2019 3763 3868 3705 3851 0 +122.43(+3.28%)
Jan 29, 2019 3631 3748 3615 3728 0 +85.77(+2.35%)
Jan 28, 2019 3619 3701 3591 3643 0 -26.90(-0.73%)
Jan 25, 2019 3633 3727 3560 3669 0 +73.42(+2.04%)
Jan 24, 2019 3515 3628 3461 3596 0 +83.16(+2.37%)
Jan 23, 2019 3532 3575 3440 3513 0 +1.31(+0.04%)
Jan 22, 2019 3567 3701 3485 3512 0 -79.46(-2.21%)
Jan 18, 2019 3586 3651 3573 3591 0 +13.32(+0.37%)
Jan 17, 2019 3488 3616 3474 3578 0 +65.12(+1.85%)
Jan 16, 2019 3554 3597 3467 3513 0 -37.68(-1.06%)
Jan 15, 2019 3430 3565 3379 3550 0 +115.43(+3.36%)
Jan 14, 2019 3406 3458 3383 3435 0 -8.03(-0.23%)
Jan 11, 2019 3433 3452 3381 3443 0 -15.77(-0.46%)
Jan 10, 2019 3378 3491 3354 3459 0 +48.99(+1.44%)
Jan 09, 2019 3414 3480 3311 3410 0 +0.28(+0.01%)
Jan 08, 2019 3379 3440 3323 3409 0 +57.83(+1.73%)
Jan 07, 2019 3250 3573 3245 3352 0 +114.28(+3.53%)
Jan 04, 2019 3115 3271 3044 3237 0 +159.45(+5.18%)
Jan 03, 2019 3147 3225 3058 3078 0 -97.24(-3.06%)
Jan 02, 2019 3098 3252 3098 3175 0 +23.31(+0.74%)
Dec 31, 2018 3171 3197 3064 3152 0 -10.54(-0.33%)
Dec 28, 2018 3159 3244 3075 3162 0 +2.11(+0.07%)
Dec 27, 2018 3106 3161 2978 3160 0 -15.12(-0.48%)
Dec 26, 2018 3047 3180 2971 3175 0 +137.37(+4.52%)
Dec 24, 2018 3057 3133 2916 3038 0 -24.84(-0.81%)
Dec 21, 2018 3173 3225 3028 3063 0 -163.87(-5.08%)
Dec 20, 2018 3253 3346 3156 3227 0 -58.24(-1.77%)
Dec 19, 2018 3358 3464 3274 3285 0 -83.47(-2.48%)
Dec 18, 2018 3376 3450 3294 3368 0 +46.40(+1.40%)
Dec 17, 2018 3349 3451 3277 3322 0 -48.65(-1.44%)
Dec 14, 2018 3329 3482 3317 3371 0 -28.33(-0.83%)
Dec 13, 2018 3515 3518 3392 3399 0 -114.13(-3.25%)
Dec 12, 2018 3563 3630 3459 3513 0 +2.92(+0.08%)
Dec 11, 2018 3587 3651 3467 3510 0 -13.01(-0.37%)
Dec 10, 2018 3642 3671 3463 3523 0 -123.25(-3.38%)
Dec 07, 2018 3763 3857 3604 3646 0 -140.52(-3.71%)
Dec 06, 2018 3608 3820 3587 3787 0 +117.09(+3.19%)
Dec 04, 2018 4060 4096 3634 3670 0 -414.50(-10.15%)
Dec 03, 2018 4150 4176 3920 4084 0 +25.13(+0.62%)
Nov 30, 2018 4113 4166 4016 4059 0 -69.86(-1.69%)
Nov 29, 2018 4134 4195 4055 4129 0 -35.67(-0.86%)
Nov 28, 2018 4107 4208 3920 4165 0 +64.09(+1.56%)
Nov 27, 2018 4144 4182 4081 4101 0 -49.30(-1.19%)
Nov 26, 2018 4189 4216 3978 4150 0 +22.81(+0.55%)
Nov 23, 2018 4136 4208 4068 4127 0 -14.25(-0.34%)
Nov 21, 2018 4141 4141 4141 4141 0 +62.82(+1.54%)
Nov 20, 2018 4034 4157 3937 4079 0 -38.94(-0.95%)
Nov 19, 2018 4321 4328 4105 4117 0 -205.60(-4.76%)
Nov 16, 2018 4196 4361 4188 4323 0 +81.35(+1.92%)
Nov 15, 2018 4157 4266 4060 4242 0 +47.90(+1.14%)
Nov 14, 2018 4185 4365 4105 4194 0 +47.75(+1.15%)
Nov 13, 2018 3997 4257 3941 4146 0 +259.38(+6.67%)
Nov 12, 2018 3936 4017 3813 3887 0 -209.13(-5.11%)
Nov 09, 2018 4749 4751 4022 4096 0 -1121.70(-21.50%)
Nov 08, 2018 5144 5332 4985 5218 0 -16.38(-0.31%)
Nov 07, 2018 5160 5841 4859 5234 0 +79.29(+1.54%)
Nov 06, 2018 5011 5192 5008 5155 0 +143.72(+2.87%)
Nov 05, 2018 5040 5180 4967 5011 0 -31.29(-0.62%)
Nov 02, 2018 5022 5073 4923 5042 0 +48.92(+0.98%)
Nov 01, 2018 4888 5132 4874 4993 0 +118.81(+2.44%)
Oct 31, 2018 5048 5164 4799 4874 0 -119.63(-2.40%)
Oct 30, 2018 4718 5040 4650 4994 0 +258.51(+5.46%)
Oct 29, 2018 4957 5103 4660 4736 0 -153.30(-3.14%)
Oct 26, 2018 4670 5088 4665 4889 0 +272.01(+5.89%)
Oct 24, 2018 4791 4821 4610 4617 0 -180.09(-3.75%)
Oct 23, 2018 4639 4882 4633 4797 0 +67.05(+1.42%)
Oct 22, 2018 4920 4943 4696 4730 0 -178.74(-3.64%)
Oct 19, 2018 5129 5173 4813 4909 0 -222.46(-4.34%)
Oct 18, 2018 5194 5232 5088 5131 0 -92.24(-1.77%)
Oct 17, 2018 5257 5267 5108 5223 0 -68.82(-1.30%)
Oct 16, 2018 5128 5317 5056 5292 0 +206.90(+4.07%)
Oct 15, 2018 5099 5139 4963 5085 0 -45.90(-0.89%)
Oct 12, 2018 5188 5227 5029 5131 0 +38.43(+0.75%)
Oct 11, 2018 5185 5390 5088 5093 0 -131.55(-2.52%)
Oct 10, 2018 5431 5467 5217 5224 0 -244.65(-4.47%)
Oct 09, 2018 5597 5703 5444 5469 0 -162.52(-2.89%)
Oct 08, 2018 5710 5772 5592 5631 0 -121.88(-2.12%)
Oct 05, 2018 5947 5947 5586 5753 0 -215.80(-3.62%)
Oct 04, 2018 6089 6114 5922 5969 0 -122.31(-2.01%)
Oct 03, 2018 6083 6106 5994 6091 0 +48.17(+0.80%)
Oct 02, 2018 6122 6193 6016 6043 0 -84.61(-1.38%)
Oct 01, 2018 6160 6187 6054 6128 0 +10.73(+0.18%)
Sep 28, 2018 6053 6192 6016 6117 0 +26.38(+0.43%)
Sep 27, 2018 6144 6163 6030 6091 0 -61.81(-1.00%)
Sep 26, 2018 6176 6210 6070 6153 0 -25.66(-0.42%)
Sep 25, 2018 6057 6238 6042 6178 0 +118.59(+1.96%)
Sep 24, 2018 6010 6148 6008 6060 0 +25.35(+0.42%)
Sep 21, 2018 6007 6138 5965 6034 0 +29.79(+0.50%)
Sep 20, 2018 6082 6131 5900 6004 0 -93.03(-1.53%)
Sep 19, 2018 6191 6254 6006 6098 0 -93.01(-1.50%)
Sep 18, 2018 6129 6240 6129 6191 0 +95.99(+1.58%)
Sep 17, 2018 6221 6243 6087 6095 0 -141.45(-2.27%)
Sep 14, 2018 6080 6347 6039 6236 0 +154.34(+2.54%)
Sep 13, 2018 6080 6125 5992 6082 0 +27.33(+0.45%)
Sep 12, 2018 6127 6158 6022 6054 0 -80.87(-1.32%)
Sep 11, 2018 5901 6199 5901 6135 0 +207.88(+3.51%)
Sep 10, 2018 5949 5954 5838 5927 0 +0.87(+0.01%)
Sep 07, 2018 5952 6055 5877 5926 0 -62.21(-1.04%)
Sep 06, 2018 5974 6048 5946 5989 0 +9.28(+0.16%)
Sep 05, 2018 5918 5991 5862 5979 0 +57.90(+0.98%)
Sep 04, 2018 5938 5967 5841 5921 0 -36.36(-0.61%)
Aug 31, 2018 5958 5958 5958 5958 0 +78.68(+1.34%)
Aug 30, 2018 5939 5969 5849 5879 0 -63.46(-1.07%)
Aug 29, 2018 6040 6040 5865 5943 0 -1.24(-0.02%)
Aug 28, 2018 5987 6009 5855 5944 0 -3.18(-0.05%)
Aug 27, 2018 5932 6033 5892 5947 0 +62.19(+1.06%)
Aug 24, 2018 5857 5943 5846 5885 0 +37.60(+0.64%)
Aug 23, 2018 5810 5876 5699 5847 0 +30.81(+0.53%)
Aug 22, 2018 5797 5894 5735 5816 0 +15.09(+0.26%)
Aug 21, 2018 5660 5846 5651 5801 0 +157.55(+2.79%)
Aug 20, 2018 5683 5773 5584 5644 0 -32.16(-0.57%)
Aug 17, 2018 5540 5732 5527 5676 0 +126.59(+2.28%)
Aug 16, 2018 5502 5658 5492 5549 0 +92.26(+1.69%)
Aug 15, 2018 5439 5511 5351 5457 0 -10.73(-0.20%)
Aug 14, 2018 5430 5611 5410 5468 0 +57.27(+1.06%)
Aug 13, 2018 5551 5570 5400 5411 0 -121.04(-2.19%)
Aug 10, 2018 5539 5613 5388 5532 0 -29.39(-0.53%)
Aug 09, 2018 5467 5624 5448 5561 0 +105.33(+1.93%)
Aug 08, 2018 5520 5632 5355 5456 0 -10.91(-0.20%)
Aug 07, 2018 5433 5750 5392 5467 0 +327.44(+6.37%)
Aug 06, 2018 5170 5249 5055 5139 0 -27.81(-0.54%)
Aug 03, 2018 5068 5200 5058 5167 0 +46.23(+0.90%)
Aug 02, 2018 5080 5185 5046 5121 0 -7.75(-0.15%)
Aug 01, 2018 5165 5226 5031 5128 0 -42.71(-0.83%)
Jul 31, 2018 5120 5216 5043 5171 0 +90.35(+1.78%)
Jul 30, 2018 5163 5212 5075 5081 0 -73.37(-1.42%)
Jul 27, 2018 5349 5363 5120 5154 0 -189.52(-3.55%)
Jul 26, 2018 5232 5367 5163 5344 0 +111.85(+2.14%)
Jul 25, 2018 5243 5315 5129 5232 0 -29.55(-0.56%)
Jul 24, 2018 5434 5443 5179 5261 0 -147.27(-2.72%)
Jul 23, 2018 5380 5485 5336 5409 0 -3.10(-0.06%)
Jul 20, 2018 5525 5525 5407 5412 0 -111.11(-2.01%)
Jul 19, 2018 5407 5544 5386 5523 0 +125.09(+2.32%)
Jul 18, 2018 5452 5461 5333 5398 0 -50.04(-0.92%)
Jul 17, 2018 5366 5482 5348 5448 0 +50.56(+0.94%)
Jul 16, 2018 5439 5450 5355 5397 0 -43.77(-0.80%)
Jul 13, 2018 5411 5464 5396 5441 0 +26.80(+0.49%)
Jul 12, 2018 5391 5474 5292 5414 0 +62.60(+1.17%)
Jul 11, 2018 5402 5494 5336 5352 0 -76.42(-1.41%)
Jul 10, 2018 5444 5507 5339 5428 0 -13.92(-0.26%)
Jul 09, 2018 5409 5458 5365 5442 0 +65.49(+1.22%)
Jul 06, 2018 5368 5437 5314 5377 0 +14.64(+0.27%)
Jul 05, 2018 5271 5369 5199 5362 0 +113.99(+2.17%)
Jul 03, 2018 5248 5248 5248 5248 0 -31.72(-0.60%)
Jul 02, 2018 5212 5296 5174 5280 0 +22.38(+0.43%)
Jun 29, 2018 5268 5314 5215 5257 0 +39.75(+0.76%)
Jun 28, 2018 5094 5244 5045 5217 0 +144.61(+2.85%)
Jun 27, 2018 5263 5268 5039 5073 0 -154.95(-2.96%)
Jun 26, 2018 5163 5259 5140 5228 0 +120.73(+2.36%)
Jun 25, 2018 5171 5220 5048 5107 0 -73.88(-1.43%)
Jun 22, 2018 5198 5265 4991 5181 0 +42.97(+0.84%)
Jun 21, 2018 5231 5355 5069 5138 0 -81.40(-1.56%)
Jun 20, 2018 5284 5321 5185 5219 0 -46.27(-0.88%)
Jun 19, 2018 5251 5337 5170 5266 0 -45.54(-0.86%)
Jun 18, 2018 5269 5368 5184 5311 0 +4.08(+0.08%)
Jun 15, 2018 5307 5334 5212 5307 0 +25.00(+0.47%)
Jun 14, 2018 5329 5415 5245 5282 0 -26.24(-0.49%)
Jun 13, 2018 5490 5500 5280 5308 0 -177.71(-3.24%)
Jun 12, 2018 5426 5514 5406 5486 0 +80.33(+1.49%)
Jun 11, 2018 5444 5467 5365 5406 0 -8.84(-0.16%)
Jun 08, 2018 5368 5452 5347 5415 0 +89.66(+1.68%)
Jun 07, 2018 5509 5563 5288 5325 0 -162.18(-2.96%)
Jun 06, 2018 5522 5545 5447 5487 0 -10.06(-0.18%)
Jun 05, 2018 5517 5591 5447 5497 0 -8.25(-0.15%)
Jun 04, 2018 5501 5631 5451 5505 0 +34.69(+0.63%)
Jun 01, 2018 5236 5513 5207 5471 0 +281.94(+5.43%)
May 31, 2018 5056 5220 4938 5189 0 +156.58(+3.11%)
May 30, 2018 4855 5153 4762 5032 0 +521.05(+11.55%)
May 29, 2018 4593 4638 4488 4511 0 -111.40(-2.41%)
May 25, 2018 4623 4623 4623 4623 0 +93.00(+2.05%)
May 24, 2018 4570 4604 4501 4530 0 -4.28(-0.09%)
May 23, 2018 4451 4591 4451 4534 0 +50.67(+1.13%)
May 22, 2018 4547 4569 4425 4483 0 -51.18(-1.13%)
May 21, 2018 4496 4578 4468 4534 0 +53.79(+1.20%)
May 18, 2018 4406 4520 4387 4481 0 +94.57(+2.16%)
May 17, 2018 4311 4416 4304 4386 0 +79.54(+1.85%)
May 16, 2018 4265 4352 4194 4306 0 +42.16(+0.99%)
May 15, 2018 4403 4408 4189 4264 0 -158.73(-3.59%)
May 14, 2018 4479 4527 4386 4423 0 -49.05(-1.10%)
May 11, 2018 4403 4491 4368 4472 0 +87.31(+1.99%)
May 10, 2018 4396 4479 4305 4385 0 -2.63(-0.06%)
May 09, 2018 4429 4436 4303 4387 0 -39.56(-0.89%)
May 08, 2018 4357 4440 4327 4427 0 +63.37(+1.45%)
May 07, 2018 4352 4370 4307 4364 0 +27.15(+0.63%)
May 04, 2018 4290 4370 4272 4336 0 +36.50(+0.85%)
May 03, 2018 4254 4313 4216 4300 0 -12.87(-0.30%)
May 02, 2018 4420 4430 4287 4313 0 -57.10(-1.31%)
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.